KissMeData/303030/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,210100,198160683,1340,1340,1340,1340,1674
20240910,210000,198160683,1340,1340,1340,1340,0
20240910,205900,198160683,1340,1340,1340,1340,0
20240910,205800,198160683,1340,1340,1340,1340,0
20240910,205700,198160683,1340,1340,1340,1340,0
20240910,205600,198160683,1340,1340,1340,1340,0
20240910,205500,198160683,1340,1340,1340,1340,0
20240910,205400,198160683,1340,1340,1340,1340,0
20240910,205300,198160683,1340,1340,1340,1340,0
20240910,205200,198160683,1340,1340,1340,1340,0
20240910,205100,198160683,1340,1340,1340,1340,0
20240910,205000,198160683,1340,1340,1340,1340,0
20240910,204900,198160683,1340,1340,1340,1340,0
20240910,204800,198160683,1340,1340,1340,1340,0
20240910,204700,198160683,1340,1340,1340,1340,0
20240910,204600,198160683,1340,1340,1340,1340,0
20240910,204500,198160683,1340,1340,1340,1340,0
20240910,204400,198160683,1340,1340,1340,1340,0
20240910,204300,198160683,1340,1340,1340,1340,0
20240910,204200,198160683,1340,1340,1340,1340,0
20240910,204100,198160683,1340,1340,1340,1340,0
20240910,204000,198160683,1340,1340,1340,1340,0
20240910,203900,198160683,1340,1340,1340,1340,0
20240910,203800,198160683,1340,1340,1340,1340,0
20240910,203700,198160683,1340,1340,1340,1340,0
20240910,203600,198160683,1340,1340,1340,1340,0
20240910,203500,198160683,1340,1340,1340,1340,0
20240910,203400,198160683,1340,1340,1340,1340,0
20240910,203300,198160683,1340,1340,1340,1340,0
20240910,203200,198160683,1340,1340,1340,1340,0
20240910,203100,198160683,1340,1340,1340,1340,1674
20240910,203000,198160683,1340,1340,1340,1340,0
20240910,202900,198160683,1340,1340,1340,1340,0
20240910,202800,198160683,1340,1340,1340,1340,0
20240910,202700,198160683,1340,1340,1340,1340,0
20240910,202600,198160683,1340,1340,1340,1340,0
20240910,202500,198160683,1340,1340,1340,1340,0
20240910,202400,198160683,1340,1340,1340,1340,0
20240910,202300,198160683,1340,1340,1340,1340,0
20240910,202200,198160683,1340,1340,1340,1340,0
20240910,202100,198160683,1340,1340,1340,1340,0
20240910,202000,198160683,1340,1340,1340,1340,0
20240910,201900,198160683,1340,1340,1340,1340,0
20240910,201800,198160683,1340,1340,1340,1340,0
20240910,201700,198160683,1340,1340,1340,1340,0
20240910,201600,198160683,1340,1340,1340,1340,0
20240910,201500,198160683,1340,1340,1340,1340,0
20240910,201400,198160683,1340,1340,1340,1340,0
20240910,201300,198160683,1340,1340,1340,1340,0
20240910,201200,198160683,1340,1340,1340,1340,0
20240910,201100,198160683,1340,1340,1340,1340,0
20240910,201000,198160683,1340,1340,1340,1340,0
20240910,200900,198160683,1340,1340,1340,1340,0
20240910,200800,198160683,1340,1340,1340,1340,0
20240910,200700,198160683,1340,1340,1340,1340,0
20240910,200600,198160683,1340,1340,1340,1340,0
20240910,200500,198160683,1340,1340,1340,1340,0
20240910,200400,198160683,1340,1340,1340,1340,0
20240910,200300,198160683,1340,1340,1340,1340,0
20240910,200200,198160683,1340,1340,1340,1340,0
20240910,200100,198160683,1340,1340,1340,1340,1674
20240910,200000,198160683,1340,1340,1340,1340,0
20240910,195900,198160683,1340,1340,1340,1340,0
20240910,195800,198160683,1340,1340,1340,1340,0
20240910,195700,198160683,1340,1340,1340,1340,0
20240910,195600,198160683,1340,1340,1340,1340,0
20240910,195500,198160683,1340,1340,1340,1340,0
20240910,195400,198160683,1340,1340,1340,1340,0
20240910,195300,198160683,1340,1340,1340,1340,0
20240910,195200,198160683,1340,1340,1340,1340,0
20240910,195100,198160683,1340,1340,1340,1340,0
20240910,195000,198160683,1340,1340,1340,1340,0
20240910,194900,198160683,1340,1340,1340,1340,0
20240910,194800,198160683,1340,1340,1340,1340,0
20240910,194700,198160683,1340,1340,1340,1340,0
20240910,194600,198160683,1340,1340,1340,1340,0
20240910,194500,198160683,1340,1340,1340,1340,0
20240910,194400,198160683,1340,1340,1340,1340,0
20240910,194300,198160683,1340,1340,1340,1340,0
20240910,194200,198160683,1340,1340,1340,1340,0
20240910,194100,198160683,1340,1340,1340,1340,0
20240910,194000,198160683,1340,1340,1340,1340,0
20240910,193900,198160683,1340,1340,1340,1340,0
20240910,193800,198160683,1340,1340,1340,1340,0
20240910,193700,198160683,1340,1340,1340,1340,0
20240910,193600,198160683,1340,1340,1340,1340,0
20240910,193500,198160683,1340,1340,1340,1340,0
20240910,193400,198160683,1340,1340,1340,1340,0
20240910,193300,198160683,1340,1340,1340,1340,0
20240910,193200,198160683,1340,1340,1340,1340,0
20240910,193100,198160683,1340,1340,1340,1340,1674
20240910,193000,198160683,1340,1340,1340,1340,0
20240910,192900,198160683,1340,1340,1340,1340,0
20240910,192800,198160683,1340,1340,1340,1340,0
20240910,192700,198160683,1340,1340,1340,1340,0
20240910,192600,198160683,1340,1340,1340,1340,0
20240910,192500,198160683,1340,1340,1340,1340,0
20240910,192400,198160683,1340,1340,1340,1340,0
20240910,192300,198160683,1340,1340,1340,1340,0
20240910,192200,198160683,1340,1340,1340,1340,0
20240910,192100,198160683,1340,1340,1340,1340,0
20240910,192000,198160683,1340,1340,1340,1340,0
20240910,191900,198160683,1340,1340,1340,1340,0
20240910,191800,198160683,1340,1340,1340,1340,0
20240910,191700,198160683,1340,1340,1340,1340,0
20240910,191600,198160683,1340,1340,1340,1340,0
20240910,191500,198160683,1340,1340,1340,1340,0
20240910,191400,198160683,1340,1340,1340,1340,0
20240910,191300,198160683,1340,1340,1340,1340,0
20240910,191200,198160683,1340,1340,1340,1340,0
20240910,191100,198160683,1340,1340,1340,1340,0
20240910,191000,198160683,1340,1340,1340,1340,0
20240910,190900,198160683,1340,1340,1340,1340,0
20240910,190800,198160683,1340,1340,1340,1340,0
20240910,190700,198160683,1340,1340,1340,1340,0
20240910,190600,198160683,1340,1340,1340,1340,0
20240910,190500,198160683,1340,1340,1340,1340,0
20240910,190400,198160683,1340,1340,1340,1340,0
20240910,190300,198160683,1340,1340,1340,1340,0
20240910,190200,198160683,1340,1340,1340,1340,0
20240910,190100,198160683,1340,1340,1340,1340,1674
20240910,190000,198160683,1340,1340,1340,1340,0
20240910,185900,198160683,1340,1340,1340,1340,0
20240910,185800,198160683,1340,1340,1340,1340,0
20240910,185700,198160683,1340,1340,1340,1340,0
20240910,185600,198160683,1340,1340,1340,1340,0
20240910,185500,198160683,1340,1340,1340,1340,0
20240910,185400,198160683,1340,1340,1340,1340,0
20240910,185300,198160683,1340,1340,1340,1340,0
20240910,185200,198160683,1340,1340,1340,1340,0
20240910,185100,198160683,1340,1340,1340,1340,0
20240910,185000,198160683,1340,1340,1340,1340,0
20240910,184900,198160683,1340,1340,1340,1340,0
20240910,184800,198160683,1340,1340,1340,1340,0
20240910,184700,198160683,1340,1340,1340,1340,0
20240910,184600,198160683,1340,1340,1340,1340,0
20240910,184500,198160683,1340,1340,1340,1340,0
20240910,184400,198160683,1340,1340,1340,1340,0
20240910,184300,198160683,1340,1340,1340,1340,0
20240910,184200,198160683,1340,1340,1340,1340,0
20240910,184100,198160683,1340,1340,1340,1340,0
20240910,184000,198160683,1340,1340,1340,1340,0
20240910,183900,198160683,1340,1340,1340,1340,0
20240910,183800,198160683,1340,1340,1340,1340,0
20240910,183700,198160683,1340,1340,1340,1340,0
20240910,183600,198160683,1340,1340,1340,1340,0
20240910,183500,198160683,1340,1340,1340,1340,0
20240910,183400,198160683,1340,1340,1340,1340,0
20240910,183300,198160683,1340,1340,1340,1340,0
20240910,183200,198160683,1340,1340,1340,1340,0
20240910,183100,198160683,1340,1340,1340,1340,1674
20240910,183000,198160683,1340,1340,1340,1340,0
20240910,182900,198160683,1340,1340,1340,1340,0
20240910,182800,198160683,1340,1340,1340,1340,0
20240910,182700,198160683,1340,1340,1340,1340,0
20240910,182600,198160683,1340,1340,1340,1340,0
20240910,182500,198160683,1340,1340,1340,1340,0
20240910,182400,198160683,1340,1340,1340,1340,0
20240910,182300,198160683,1340,1340,1340,1340,0
20240910,182200,198160683,1340,1340,1340,1340,0
20240910,182100,198160683,1340,1340,1340,1340,0
20240910,182000,198160683,1340,1340,1340,1340,0
20240910,181900,198160683,1340,1340,1340,1340,0
20240910,181800,198160683,1340,1340,1340,1340,0
20240910,181700,198160683,1340,1340,1340,1340,0
20240910,181600,198160683,1340,1340,1340,1340,0
20240910,181500,198160683,1340,1340,1340,1340,0
20240910,181400,198160683,1340,1340,1340,1340,0
20240910,181300,198160683,1340,1340,1340,1340,0
20240910,181200,198160683,1340,1340,1340,1340,0
20240910,181100,198160683,1340,1340,1340,1340,0
20240910,181000,198160683,1340,1340,1340,1340,0
20240910,180900,198160683,1340,1340,1340,1340,0
20240910,180800,198160683,1340,1340,1340,1340,0
20240910,180700,198160683,1340,1340,1340,1340,0
20240910,180600,198160683,1340,1340,1340,1340,0
20240910,180500,198160683,1340,1340,1340,1340,0
20240910,180400,198160683,1340,1340,1340,1340,0
20240910,180300,198160683,1340,1340,1340,1340,0
20240910,180200,198160683,1340,1340,1340,1340,0
20240910,180100,198160683,1340,1340,1340,1340,1674
20240910,180000,198160683,1340,1340,1340,1340,0
20240910,175900,198160683,1340,1340,1340,1340,0
20240910,175800,198160683,1340,1340,1340,1340,0
20240910,175700,198160683,1340,1340,1340,1340,0
20240910,175600,198160683,1340,1340,1340,1340,0
20240910,175500,198160683,1340,1340,1340,1340,0
20240910,175400,198160683,1340,1340,1340,1340,0
20240910,175300,198160683,1340,1340,1340,1340,0
20240910,175200,198160683,1340,1340,1340,1340,0
20240910,175100,198160683,1340,1340,1340,1340,0
20240910,175000,198160683,1340,1340,1340,1340,0
20240910,174900,198160683,1340,1340,1340,1340,0
20240910,174800,198160683,1340,1340,1340,1340,0
20240910,174700,198160683,1340,1340,1340,1340,0
20240910,174600,198160683,1340,1340,1340,1340,0
20240910,174500,198160683,1340,1340,1340,1340,0
20240910,174400,198160683,1340,1340,1340,1340,0
20240910,174300,198160683,1340,1340,1340,1340,0
20240910,174200,198160683,1340,1340,1340,1340,0
20240910,174100,198160683,1340,1340,1340,1340,0
20240910,174000,198160683,1340,1340,1340,1340,0
20240910,173900,198160683,1340,1340,1340,1340,0
20240910,173800,198160683,1340,1340,1340,1340,0
20240910,173700,198160683,1340,1340,1340,1340,0
20240910,173600,198160683,1340,1340,1340,1340,0
20240910,173500,198160683,1340,1340,1340,1340,0
20240910,173400,198160683,1340,1340,1340,1340,0
20240910,173300,198160683,1340,1340,1340,1340,0
20240910,173200,198160683,1340,1340,1340,1340,0
20240910,173100,198160683,1340,1340,1340,1340,1674
20240910,173000,198160683,1340,1340,1340,1340,0
20240910,172900,198160683,1340,1340,1340,1340,0
20240910,172800,198160683,1340,1340,1340,1340,0
20240910,172700,198160683,1340,1340,1340,1340,0
20240910,172600,198160683,1340,1340,1340,1340,0
20240910,172500,198160683,1340,1340,1340,1340,0
20240910,172400,198160683,1340,1340,1340,1340,0
20240910,172300,198160683,1340,1340,1340,1340,0
20240910,172200,198160683,1340,1340,1340,1340,0
20240910,172100,198160683,1340,1340,1340,1340,0
20240910,172000,198160683,1340,1340,1340,1340,0
20240910,171900,198160683,1340,1340,1340,1340,0
20240910,171800,198160683,1340,1340,1340,1340,0
20240910,171700,198160683,1340,1340,1340,1340,0
20240910,171600,198160683,1340,1340,1340,1340,0
20240910,171500,198160683,1340,1340,1340,1340,0
20240910,171400,198160683,1340,1340,1340,1340,0
20240910,171300,198160683,1340,1340,1340,1340,0
20240910,171200,198160683,1340,1340,1340,1340,0
20240910,171100,198160683,1340,1340,1340,1340,0
20240910,171000,198160683,1340,1340,1340,1340,0
20240910,170900,198160683,1340,1340,1340,1340,0
20240910,170800,198160683,1340,1340,1340,1340,0
20240910,170700,198160683,1340,1340,1340,1340,0
20240910,170600,198160683,1340,1340,1340,1340,0
20240910,170500,198160683,1340,1340,1340,1340,0
20240910,170400,198160683,1340,1340,1340,1340,0
20240910,170300,198160683,1340,1340,1340,1340,0
20240910,170200,198160683,1340,1340,1340,1340,0
20240910,170100,198160683,1340,1340,1340,1340,1674
20240910,170000,198160683,1340,1340,1340,1340,0
20240910,165900,198160683,1340,1340,1340,1340,0
20240910,165800,198160683,1340,1340,1340,1340,0
20240910,165700,198160683,1340,1340,1340,1340,0
20240910,165600,198160683,1340,1340,1340,1340,0
20240910,165500,198160683,1340,1340,1340,1340,0
20240910,165400,198160683,1340,1340,1340,1340,0
20240910,165300,198160683,1340,1340,1340,1340,0
20240910,165200,198160683,1340,1340,1340,1340,0
20240910,165100,198160683,1340,1340,1340,1340,0
20240910,165000,198160683,1340,1340,1340,1340,0
20240910,164900,198160683,1340,1340,1340,1340,0
20240910,164800,198160683,1340,1340,1340,1340,0
20240910,164700,198160683,1340,1340,1340,1340,0
20240910,164600,198160683,1340,1340,1340,1340,0
20240910,164500,198160683,1340,1340,1340,1340,0
20240910,164400,198160683,1340,1340,1340,1340,0
20240910,164300,198160683,1340,1340,1340,1340,0
20240910,164200,198160683,1340,1340,1340,1340,0
20240910,164100,198160683,1340,1340,1340,1340,0
20240910,164000,198160683,1340,1340,1340,1340,0
20240910,163900,198160683,1340,1340,1340,1340,0
20240910,163800,198160683,1340,1340,1340,1340,0
20240910,163700,198160683,1340,1340,1340,1340,0
20240910,163600,198160683,1340,1340,1340,1340,0
20240910,163500,198160683,1340,1340,1340,1340,0
20240910,163400,198160683,1340,1340,1340,1340,0
20240910,163300,198160683,1340,1340,1340,1340,0
20240910,163200,198160683,1340,1340,1340,1340,0
20240910,163100,198160683,1340,1340,1340,1340,1674
20240910,163000,198160683,1340,1340,1340,1340,0
20240910,162900,198160683,1340,1340,1340,1340,0
20240910,162800,198160683,1340,1340,1340,1340,0
20240910,162700,198160683,1340,1340,1340,1340,0
20240910,162600,198160683,1340,1340,1340,1340,0
20240910,162500,198160683,1340,1340,1340,1340,0
20240910,162400,198160683,1340,1340,1340,1340,0
20240910,162300,198160683,1340,1340,1340,1340,0
20240910,162200,198160683,1340,1340,1340,1340,0
20240910,162100,198160683,1340,1340,1340,1340,0
20240910,162000,198160683,1340,1340,1340,1340,0
20240910,161900,198160683,1340,1340,1340,1340,0
20240910,161800,198160683,1340,1340,1340,1340,0
20240910,161700,198160683,1340,1340,1340,1340,0
20240910,161600,198160683,1340,1340,1340,1340,0
20240910,161500,198160683,1340,1340,1340,1340,0
20240910,161400,198160683,1340,1340,1340,1340,0
20240910,161300,198160683,1340,1340,1340,1340,0
20240910,161200,198160683,1340,1340,1340,1340,0
20240910,161100,198160683,1340,1340,1340,1340,0
20240910,161000,198160683,1340,1340,1340,1340,0
20240910,160900,198160683,1340,1340,1340,1340,0
20240910,160800,198160683,1340,1340,1340,1340,0
20240910,160700,198160683,1340,1340,1340,1340,0
20240910,160600,198160683,1340,1340,1340,1340,0
20240910,160500,198160683,1340,1340,1340,1340,0
20240910,160400,198160683,1340,1340,1340,1340,0
20240910,160300,198160683,1340,1340,1340,1340,0
20240910,160200,198160683,1340,1340,1340,1340,0
20240910,160100,198160683,1340,1340,1340,1340,1674
20240910,160000,198160683,1340,1340,1340,1340,0
20240910,155900,198160683,1340,1340,1340,1340,0
20240910,155800,198160683,1340,1340,1340,1340,0
20240910,155700,198160683,1340,1340,1340,1340,0
20240910,155600,198160683,1340,1340,1340,1340,0
20240910,155500,198160683,1340,1340,1340,1340,0
20240910,155400,198160683,1340,1340,1340,1340,0
20240910,155300,198160683,1340,1340,1340,1340,0
20240910,155200,198160683,1340,1340,1340,1340,0
20240910,155100,198160683,1340,1340,1340,1340,0
20240910,155000,198160683,1340,1340,1340,1340,0
20240910,154900,198160683,1340,1340,1340,1340,0
20240910,154800,198160683,1340,1340,1340,1340,0
20240910,154700,198160683,1340,1340,1340,1340,0
20240910,154600,198160683,1340,1340,1340,1340,0
20240910,154500,198160683,1340,1340,1340,1340,0
20240910,154400,198160683,1340,1340,1340,1340,0
20240910,154300,198160683,1340,1340,1340,1340,0
20240910,154200,198160683,1340,1340,1340,1340,0
20240910,154100,198160683,1340,1340,1340,1340,0
20240910,154000,198160683,1340,1340,1340,1340,0
20240910,153900,198160683,1340,1340,1340,1340,0
20240910,153800,198160683,1340,1340,1340,1340,0
20240910,153700,198160683,1340,1340,1340,1340,0
20240910,153600,198160683,1340,1340,1340,1340,0
20240910,153500,198160683,1340,1340,1340,1340,0
20240910,153400,198160683,1340,1340,1340,1340,0
20240910,153300,198160683,1340,1340,1340,1340,0
20240910,153200,198160683,1340,1340,1340,1340,0
20240910,153100,198160683,1340,1340,1340,1340,1674
20240910,153000,198160683,1340,1340,1340,1340,1674
20240910,152900,195917523,1322,1322,1322,1322,0
20240910,152800,195917523,1322,1322,1322,1322,0
20240910,152700,195917523,1322,1322,1322,1322,0
20240910,152600,195917523,1322,1322,1322,1322,0
20240910,152500,195917523,1322,1322,1322,1322,0
20240910,152400,195917523,1322,1322,1322,1322,0
20240910,152300,195917523,1322,1322,1322,1322,0
20240910,152200,195917523,1322,1322,1322,1322,0
20240910,152100,195917523,1322,1322,1322,1322,0
20240910,152000,195917523,1322,1322,1322,1322,0
20240910,151900,195917523,1322,1321,1322,1321,163
20240910,151800,195702199,1309,1309,1309,1309,0
20240910,151700,195702199,1309,1309,1309,1309,0
20240910,151600,195702199,1309,1309,1309,1309,0
20240910,151500,195702199,1309,1309,1309,1309,0
20240910,151400,195702199,1309,1321,1322,1309,360
20240910,151300,195227145,1322,1322,1322,1322,0
20240910,151200,195227145,1322,1322,1322,1322,0
20240910,151100,195227145,1322,1322,1322,1322,0
20240910,151000,195227145,1322,1322,1322,1322,0
20240910,150900,195227145,1322,1322,1322,1322,0
20240910,150800,195227145,1322,1322,1322,1322,0
20240910,150700,195227145,1322,1322,1322,1322,0
20240910,150600,195227145,1322,1322,1322,1322,0
20240910,150500,195227145,1322,1322,1322,1322,0
20240910,150400,195227145,1322,1321,1323,1321,280
20240910,150300,194856743,1322,1321,1322,1321,20
20240910,150200,194830308,1322,1322,1322,1322,0
20240910,150100,194830308,1322,1322,1322,1322,0
20240910,150000,194830308,1322,1322,1322,1322,23
20240910,145900,194799902,1323,1322,1323,1322,5
20240910,145800,194793291,1310,1322,1323,1310,67
20240910,145700,194704691,1322,1322,1322,1322,0
20240910,145600,194704691,1322,1322,1322,1322,10
20240910,145500,194691471,1322,1322,1322,1322,0
20240910,145400,194691471,1322,1322,1322,1322,0
20240910,145300,194691471,1322,1322,1322,1322,0
20240910,145200,194691471,1322,1322,1322,1322,0
20240910,145100,194691471,1322,1322,1322,1322,99
20240910,145000,194560593,1310,1310,1310,1310,100
20240910,144900,194429593,1309,1309,1309,1309,0
20240910,144800,194429593,1309,1309,1309,1309,0
20240910,144700,194429593,1309,1309,1309,1309,11
20240910,144600,194415194,1308,1308,1308,1308,0
20240910,144500,194415194,1308,1308,1308,1308,1566
20240910,144400,192366866,1308,1308,1308,1308,0
20240910,144300,192366866,1308,1308,1308,1308,1
20240910,144200,192365558,1308,1308,1308,1308,10
20240910,144100,192352478,1308,1308,1308,1308,0
20240910,144000,192352478,1308,1300,1308,1299,1359
20240910,143900,190585958,1300,1307,1307,1300,10001
20240910,143800,177583808,1302,1303,1303,1302,3217
20240910,143700,173395115,1303,1303,1303,1303,0
20240910,143600,173395115,1303,1303,1303,1303,20
20240910,143500,173369055,1303,1303,1303,1303,0
20240910,143400,173369055,1303,1303,1303,1303,21
20240910,143300,173341692,1303,1303,1303,1303,0
20240910,143200,173341692,1303,1303,1303,1303,50
20240910,143100,173276542,1302,1306,1306,1302,10660
20240910,143000,159381634,1308,1308,1308,1308,0
20240910,142900,159381634,1308,1308,1308,1308,0
20240910,142800,159381634,1308,1308,1308,1308,0
20240910,142700,159381634,1308,1308,1308,1308,0
20240910,142600,159381634,1308,1308,1308,1308,2
20240910,142500,159379018,1308,1308,1308,1308,0
20240910,142400,159379018,1308,1308,1308,1308,0
20240910,142300,159379018,1308,1308,1308,1308,20
20240910,142200,159352858,1308,1305,1308,1303,1786
20240910,142100,157024118,1308,1308,1308,1308,20
20240910,142000,156997958,1308,1308,1308,1308,1
20240910,141900,156996650,1306,1306,1306,1306,0
20240910,141800,156996650,1306,1306,1306,1306,0
20240910,141700,156996650,1306,1306,1306,1306,51
20240910,141600,156930044,1308,1308,1308,1308,0
20240910,141500,156930044,1308,1308,1308,1308,0
20240910,141400,156930044,1308,1308,1308,1308,0
20240910,141300,156930044,1308,1308,1308,1308,0
20240910,141200,156930044,1308,1308,1308,1308,138
20240910,141100,156749540,1308,1308,1308,1308,0
20240910,141000,156749540,1308,1308,1308,1308,100
20240910,140900,156618740,1308,1308,1308,1308,20
20240910,140800,156592580,1308,1308,1308,1308,0
20240910,140700,156592580,1308,1308,1308,1308,160
20240910,140600,156383300,1308,1304,1308,1304,321
20240910,140500,155964712,1304,1304,1304,1304,0
20240910,140400,155964712,1304,1304,1304,1304,158
20240910,140300,155758680,1304,1304,1304,1304,215
20240910,140200,155478320,1308,1305,1308,1305,167
20240910,140100,155260382,1306,1306,1306,1306,6140
20240910,140000,147241542,1306,1308,1308,1306,8411
20240910,135900,136252031,1308,1308,1308,1308,0
20240910,135800,136252031,1308,1308,1308,1308,0
20240910,135700,136252031,1308,1308,1308,1308,0
20240910,135600,136252031,1308,1308,1308,1308,0
20240910,135500,136252031,1308,1308,1308,1308,0
20240910,135400,136252031,1308,1308,1308,1308,0
20240910,135300,136252031,1308,1308,1308,1308,0
20240910,135200,136252031,1308,1308,1308,1308,0
20240910,135100,136252031,1308,1308,1308,1308,0
20240910,135000,136252031,1308,1309,1309,1308,2371
20240910,134900,133148843,1310,1311,1311,1310,129
20240910,134800,132979783,1310,1310,1310,1310,0
20240910,134700,132979783,1310,1310,1310,1310,0
20240910,134600,132979783,1310,1311,1311,1310,328
20240910,134500,132550032,1310,1310,1310,1310,0
20240910,134400,132550032,1310,1310,1310,1310,0
20240910,134300,132550032,1310,1310,1310,1310,0
20240910,134200,132550032,1310,1310,1310,1310,0
20240910,134100,132550032,1310,1310,1310,1310,0
20240910,134000,132550032,1310,1310,1310,1310,0
20240910,133900,132550032,1310,1310,1310,1310,0
20240910,133800,132550032,1310,1310,1310,1310,0
20240910,133700,132550032,1310,1310,1310,1310,0
20240910,133600,132550032,1310,1310,1310,1310,0
20240910,133500,132550032,1310,1310,1310,1310,0
20240910,133400,132550032,1310,1310,1310,1310,0
20240910,133300,132550032,1310,1310,1310,1310,0
20240910,133200,132550032,1310,1310,1310,1310,0
20240910,133100,132550032,1310,1310,1310,1310,0
20240910,133000,132550032,1310,1310,1310,1310,0
20240910,132900,132550032,1310,1310,1310,1310,0
20240910,132800,132550032,1310,1310,1310,1310,0
20240910,132700,132550032,1310,1310,1310,1310,0
20240910,132600,132550032,1310,1310,1310,1310,2191
20240910,132500,129679822,1310,1312,1312,1310,859
20240910,132400,128552991,1313,1313,1313,1313,0
20240910,132300,128552991,1313,1313,1313,1313,0
20240910,132200,128552991,1313,1313,1313,1313,0
20240910,132100,128552991,1313,1314,1314,1313,373
20240910,132000,128063225,1314,1314,1314,1314,0
20240910,131900,128063225,1314,1314,1314,1314,0
20240910,131800,128063225,1314,1314,1314,1314,0
20240910,131700,128063225,1314,1314,1314,1314,10
20240910,131600,128050085,1321,1321,1321,1321,0
20240910,131500,128050085,1321,1321,1321,1321,100
20240910,131400,127917985,1322,1322,1322,1322,0
20240910,131300,127917985,1322,1322,1322,1322,0
20240910,131200,127917985,1322,1322,1322,1322,0
20240910,131100,127917985,1322,1322,1322,1322,0
20240910,131000,127917985,1322,1322,1322,1322,0
20240910,130900,127917985,1322,1322,1322,1322,0
20240910,130800,127917985,1322,1322,1322,1322,0
20240910,130700,127917985,1322,1322,1322,1322,0
20240910,130600,127917985,1322,1322,1322,1322,0
20240910,130500,127917985,1322,1322,1322,1322,0
20240910,130400,127917985,1322,1322,1322,1322,0
20240910,130300,127917985,1322,1322,1322,1322,0
20240910,130200,127917985,1322,1322,1322,1322,0
20240910,130100,127917985,1322,1322,1322,1322,0
20240910,130000,127917985,1322,1322,1322,1322,0
20240910,125900,127917985,1322,1322,1322,1322,100
20240910,125800,127785785,1322,1322,1322,1322,100
20240910,125700,127653585,1322,1322,1322,1322,100
20240910,125600,127521385,1323,1323,1323,1323,0
20240910,125500,127521385,1323,1323,1323,1323,0
20240910,125400,127521385,1323,1323,1323,1323,0
20240910,125300,127521385,1323,1323,1323,1323,1
20240910,125200,127520062,1314,1314,1314,1314,0
20240910,125100,127520062,1314,1314,1314,1314,0
20240910,125000,127520062,1314,1314,1314,1314,0
20240910,124900,127520062,1314,1314,1314,1314,0
20240910,124800,127520062,1314,1314,1314,1314,0
20240910,124700,127520062,1314,1314,1314,1314,100
20240910,124600,127388662,1323,1323,1323,1323,0
20240910,124500,127388662,1323,1323,1323,1323,0
20240910,124400,127388662,1323,1323,1323,1323,0
20240910,124300,127388662,1323,1323,1323,1323,0
20240910,124200,127388662,1323,1323,1323,1323,0
20240910,124100,127388662,1323,1323,1323,1323,0
20240910,124000,127388662,1323,1323,1323,1323,0
20240910,123900,127388662,1323,1323,1323,1323,0
20240910,123800,127388662,1323,1323,1323,1323,0
20240910,123700,127388662,1323,1323,1323,1323,10
20240910,123600,127375432,1323,1323,1323,1323,0
20240910,123500,127375432,1323,1323,1323,1323,0
20240910,123400,127375432,1323,1323,1323,1323,1
20240910,123300,127374109,1312,1312,1312,1312,0
20240910,123200,127374109,1312,1312,1312,1312,0
20240910,123100,127374109,1312,1323,1323,1312,201
20240910,123000,127108197,1323,1323,1323,1323,0
20240910,122900,127108197,1323,1323,1323,1323,0
20240910,122800,127108197,1323,1323,1323,1323,0
20240910,122700,127108197,1323,1323,1323,1323,0
20240910,122600,127108197,1323,1323,1323,1323,75
20240910,122500,127008972,1323,1323,1323,1323,0
20240910,122400,127008972,1323,1323,1323,1323,0
20240910,122300,127008972,1323,1323,1323,1323,1
20240910,122200,127007649,1323,1323,1323,1323,0
20240910,122100,127007649,1323,1323,1323,1323,0
20240910,122000,127007649,1323,1323,1323,1323,0
20240910,121900,127007649,1323,1323,1323,1323,1
20240910,121800,127006326,1310,1310,1310,1310,0
20240910,121700,127006326,1310,1310,1310,1310,0
20240910,121600,127006326,1310,1317,1317,1310,201
20240910,121500,126742738,1324,1324,1324,1324,0
20240910,121400,126742738,1324,1324,1324,1324,0
20240910,121300,126742738,1324,1324,1324,1324,0
20240910,121200,126742738,1324,1324,1324,1324,0
20240910,121100,126742738,1324,1324,1324,1324,0
20240910,121000,126742738,1324,1324,1324,1324,0
20240910,120900,126742738,1324,1324,1324,1324,0
20240910,120800,126742738,1324,1324,1324,1324,0
20240910,120700,126742738,1324,1324,1324,1324,0
20240910,120600,126742738,1324,1324,1324,1324,0
20240910,120500,126742738,1324,1324,1324,1324,0
20240910,120400,126742738,1324,1324,1324,1324,0
20240910,120300,126742738,1324,1324,1324,1324,0
20240910,120200,126742738,1324,1324,1324,1324,0
20240910,120100,126742738,1324,1319,1324,1319,101
20240910,120000,126609246,1319,1319,1319,1319,0
20240910,115900,126609246,1319,1319,1319,1319,0
20240910,115800,126609246,1319,1319,1319,1319,0
20240910,115700,126609246,1319,1319,1319,1319,0
20240910,115600,126609246,1319,1319,1319,1319,0
20240910,115500,126609246,1319,1319,1319,1319,0
20240910,115400,126609246,1319,1319,1319,1319,0
20240910,115300,126609246,1319,1319,1319,1319,0
20240910,115200,126609246,1319,1319,1319,1319,0
20240910,115100,126609246,1319,1319,1319,1319,68
20240910,115000,126519554,1319,1319,1319,1319,0
20240910,114900,126519554,1319,1319,1319,1319,0
20240910,114800,126519554,1319,1319,1319,1319,0
20240910,114700,126519554,1319,1319,1319,1319,0
20240910,114600,126519554,1319,1319,1319,1319,0
20240910,114500,126519554,1319,1319,1319,1319,807
20240910,114400,125455121,1319,1319,1319,1319,0
20240910,114300,125455121,1319,1319,1319,1319,0
20240910,114200,125455121,1319,1319,1319,1319,0
20240910,114100,125455121,1319,1319,1319,1319,0
20240910,114000,125455121,1319,1319,1319,1319,0
20240910,113900,125455121,1319,1319,1319,1319,0
20240910,113800,125455121,1319,1319,1319,1319,487
20240910,113700,124812768,1318,1318,1318,1318,1001
20240910,113600,123493450,1315,1315,1315,1315,100
20240910,113500,123361950,1315,1315,1315,1315,706
20240910,113400,122433560,1306,1315,1315,1306,221
20240910,113300,122143125,1314,1314,1314,1314,1520
20240910,113200,120145845,1314,1314,1314,1314,1
20240910,113100,120144531,1310,1310,1310,1310,1
20240910,113000,120143221,1314,1314,1314,1314,0
20240910,112900,120143221,1314,1314,1314,1314,1
20240910,112800,120141907,1307,1307,1307,1307,791
20240910,112700,119108070,1307,1307,1307,1307,0
20240910,112600,119108070,1307,1308,1308,1307,7000
20240910,112500,109959026,1308,1309,1309,1308,1834
20240910,112400,107559684,1307,1313,1313,1307,1000
20240910,112300,106251340,1324,1320,1324,1320,250
20240910,112200,105920396,1324,1320,1324,1320,230
20240910,112100,105616720,1320,1320,1320,1320,60
20240910,112000,105537520,1324,1324,1324,1324,1
20240910,111900,105536196,1310,1324,1324,1310,1001
20240910,111800,104223111,1318,1318,1318,1318,0
20240910,111700,104223111,1318,1318,1318,1318,83
20240910,111600,104113717,1323,1316,1323,1312,5001
20240910,111500,97543668,1323,1323,1323,1323,0
20240910,111400,97543668,1323,1323,1323,1323,0
20240910,111300,97543668,1323,1323,1323,1323,0
20240910,111200,97543668,1323,1323,1323,1323,0
20240910,111100,97543668,1323,1323,1323,1323,1
20240910,111000,97542345,1323,1315,1323,1315,354
20240910,110900,97076827,1311,1317,1317,1311,17238
20240910,110800,74392827,1324,1324,1324,1324,0
20240910,110700,74392827,1324,1324,1324,1324,4670
20240910,110600,68209747,1324,1324,1324,1324,0
20240910,110500,68209747,1324,1324,1324,1324,1
20240910,110400,68208423,1316,1318,1318,1316,3880
20240910,110300,63098342,1324,1324,1324,1324,2
20240910,110200,63095694,1325,1325,1325,1316,1002
20240910,110100,61776944,1316,1320,1320,1316,1000
20240910,110000,60459589,1325,1325,1325,1325,0
20240910,105900,60459589,1325,1325,1325,1316,1008
20240910,105800,59132594,1321,1321,1321,1321,205
20240910,105700,58861789,1326,1322,1326,1322,2
20240910,105600,58859141,1326,1326,1326,1326,0
20240910,105500,58859141,1326,1326,1326,1326,0
20240910,105400,58859141,1326,1326,1326,1326,1
20240910,105300,58857815,1322,1323,1323,1322,1789
20240910,105200,56492756,1331,1326,1331,1322,1901
20240910,105100,53975307,1335,1330,1335,1326,3358
20240910,105000,49519785,1331,1337,1337,1331,2989
20240910,104900,45535385,1341,1341,1341,1341,0
20240910,104800,45535385,1341,1341,1341,1341,1
20240910,104700,45534044,1344,1343,1344,1343,11
20240910,104600,45519270,1336,1336,1336,1336,0
20240910,104500,45519270,1336,1336,1336,1336,0
20240910,104400,45519270,1336,1336,1336,1336,0
20240910,104300,45519270,1336,1336,1336,1336,0
20240910,104200,45519270,1336,1336,1336,1336,0
20240910,104100,45519270,1336,1348,1348,1336,1827
20240910,104000,43076979,1348,1348,1348,1348,1
20240910,103900,43075631,1348,1348,1348,1348,0
20240910,103800,43075631,1348,1342,1348,1337,222
20240910,103700,42778622,1349,1349,1349,1349,0
20240910,103600,42778622,1349,1349,1349,1349,1
20240910,103500,42777273,1349,1349,1349,1349,523
20240910,103400,42071746,1349,1349,1349,1349,0
20240910,103300,42071746,1349,1349,1349,1349,0
20240910,103200,42071746,1349,1349,1349,1349,0
20240910,103100,42071746,1349,1350,1350,1343,113
20240910,103000,41919973,1344,1344,1344,1344,23
20240910,102900,41889061,1350,1350,1350,1350,1
20240910,102800,41887711,1351,1351,1351,1351,0
20240910,102700,41887711,1351,1351,1351,1351,0
20240910,102600,41887711,1351,1351,1351,1351,1
20240910,102500,41886360,1352,1352,1352,1352,0
20240910,102400,41886360,1352,1352,1352,1352,0
20240910,102300,41886360,1352,1352,1352,1352,0
20240910,102200,41886360,1352,1345,1352,1345,2
20240910,102100,41883663,1352,1352,1352,1352,0
20240910,102000,41883663,1352,1352,1352,1352,0
20240910,101900,41883663,1352,1352,1352,1352,223
20240910,101800,41582167,1352,1352,1352,1352,0
20240910,101700,41582167,1352,1345,1352,1345,2
20240910,101600,41579470,1344,1344,1344,1344,0
20240910,101500,41579470,1344,1347,1347,1344,8049
20240910,101400,30761571,1354,1354,1354,1354,400
20240910,101300,30219971,1355,1355,1355,1355,0
20240910,101200,30219971,1355,1355,1355,1355,1000
20240910,101100,28864971,1355,1355,1355,1355,0
20240910,101000,28864971,1355,1355,1355,1355,212
20240910,100900,28577711,1355,1355,1355,1355,0
20240910,100800,28577711,1355,1355,1355,1355,1
20240910,100700,28576356,1350,1350,1350,1350,10
20240910,100600,28562856,1358,1359,1359,1358,101
20240910,100500,28425598,1359,1359,1359,1359,0
20240910,100400,28425598,1359,1359,1359,1359,5
20240910,100300,28418803,1360,1359,1360,1359,6
20240910,100200,28410648,1360,1351,1360,1351,2
20240910,100100,28407937,1352,1362,1362,1352,294
20240910,100000,28007519,1362,1362,1362,1362,0
20240910,095900,28007519,1362,1362,1362,1362,30
20240910,095800,27966659,1362,1362,1362,1362,0
20240910,095700,27966659,1362,1362,1362,1362,90
20240910,095600,27844079,1363,1362,1363,1362,151
20240910,095500,27638416,1352,1352,1352,1352,0
20240910,095400,27638416,1352,1352,1352,1352,0
20240910,095300,27638416,1352,1351,1363,1351,110
20240910,095200,27489793,1352,1356,1356,1352,1199
20240910,095100,25866221,1366,1366,1366,1366,0
20240910,095000,25866221,1366,1366,1366,1366,0
20240910,094900,25866221,1366,1363,1366,1363,1465
20240910,094800,23865297,1366,1366,1366,1366,0
20240910,094700,23865297,1366,1366,1366,1366,0
20240910,094600,23865297,1366,1366,1366,1366,0
20240910,094500,23865297,1366,1366,1366,1366,0
20240910,094400,23865297,1366,1366,1366,1366,0
20240910,094300,23865297,1366,1366,1366,1366,0
20240910,094200,23865297,1366,1366,1366,1365,11
20240910,094100,23850274,1366,1366,1366,1366,0
20240910,094000,23850274,1366,1366,1366,1366,1
20240910,093900,23848908,1366,1358,1366,1358,501
20240910,093800,23168542,1358,1358,1358,1358,0
20240910,093700,23168542,1358,1358,1358,1358,0
20240910,093600,23168542,1358,1352,1358,1352,2
20240910,093500,23165832,1353,1358,1358,1353,2
20240910,093400,23163121,1358,1358,1358,1358,100
20240910,093300,23027321,1358,1358,1358,1358,2
20240910,093200,23024605,1350,1350,1350,1350,200
20240910,093100,22754605,1350,1350,1350,1350,0
20240910,093000,22754605,1350,1351,1351,1350,640
20240910,092900,21890457,1367,1351,1367,1351,4
20240910,092800,21885006,1368,1368,1368,1368,0
20240910,092700,21885006,1368,1368,1368,1368,0
20240910,092600,21885006,1368,1368,1368,1368,1
20240910,092500,21883638,1366,1366,1366,1366,74
20240910,092400,21782554,1369,1348,1369,1348,2893
20240910,092300,17879023,1348,1348,1348,1348,0
20240910,092200,17879023,1348,1348,1348,1348,5
20240910,092100,17872283,1348,1348,1348,1348,11
20240910,092000,17857455,1348,1348,1348,1348,0
20240910,091900,17857455,1348,1348,1348,1348,11139
20240910,091800,2842083,1348,1348,1348,1348,0
20240910,091700,2842083,1348,1348,1348,1348,0
20240910,091600,2842083,1348,1348,1348,1348,0
20240910,091500,2842083,1348,1348,1348,1348,20
20240910,091400,2815123,1348,1348,1348,1348,1
20240910,091300,2813775,1335,1347,1347,1335,789
20240910,091200,1751532,1349,1349,1349,1349,50
20240910,091100,1684082,1349,1349,1349,1349,0
20240910,091000,1684082,1349,1349,1349,1349,0
20240910,090900,1684082,1349,1333,1349,1333,11
20240910,090800,1669403,1333,1333,1333,1333,133
20240910,090700,1492114,1349,1349,1349,1349,0
20240910,090600,1492114,1349,1349,1349,1349,1
20240910,090500,1490765,1347,1347,1347,1347,69
20240910,090400,1397822,1347,1347,1347,1347,100
20240910,090300,1263122,1347,1347,1347,1347,100
20240910,090200,1128422,1349,1345,1349,1345,145
20240910,090100,933393,1345,1344,1345,1344,386
20240910,090000,414260,1345,1345,1345,1345,308