KissMeData/303030/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,210100,190448603,1340,1340,1340,1340,3243
20240911,210000,190448603,1340,1340,1340,1340,0
20240911,205900,190448603,1340,1340,1340,1340,0
20240911,205800,190448603,1340,1340,1340,1340,0
20240911,205700,190448603,1340,1340,1340,1340,0
20240911,205600,190448603,1340,1340,1340,1340,0
20240911,205500,190448603,1340,1340,1340,1340,0
20240911,205400,190448603,1340,1340,1340,1340,0
20240911,205300,190448603,1340,1340,1340,1340,0
20240911,205200,190448603,1340,1340,1340,1340,0
20240911,205100,190448603,1340,1340,1340,1340,0
20240911,205000,190448603,1340,1340,1340,1340,0
20240911,204900,190448603,1340,1340,1340,1340,0
20240911,204800,190448603,1340,1340,1340,1340,0
20240911,204700,190448603,1340,1340,1340,1340,0
20240911,204600,190448603,1340,1340,1340,1340,0
20240911,204500,190448603,1340,1340,1340,1340,0
20240911,204400,190448603,1340,1340,1340,1340,0
20240911,204300,190448603,1340,1340,1340,1340,0
20240911,204200,190448603,1340,1340,1340,1340,0
20240911,204100,190448603,1340,1340,1340,1340,0
20240911,204000,190448603,1340,1340,1340,1340,0
20240911,203900,190448603,1340,1340,1340,1340,0
20240911,203800,190448603,1340,1340,1340,1340,0
20240911,203700,190448603,1340,1340,1340,1340,0
20240911,203600,190448603,1340,1340,1340,1340,0
20240911,203500,190448603,1340,1340,1340,1340,0
20240911,203400,190448603,1340,1340,1340,1340,0
20240911,203300,190448603,1340,1340,1340,1340,0
20240911,203200,190448603,1340,1340,1340,1340,0
20240911,203100,190448603,1340,1340,1340,1340,3243
20240911,203000,190448603,1340,1340,1340,1340,0
20240911,202900,190448603,1340,1340,1340,1340,0
20240911,202800,190448603,1340,1340,1340,1340,0
20240911,202700,190448603,1340,1340,1340,1340,0
20240911,202600,190448603,1340,1340,1340,1340,0
20240911,202500,190448603,1340,1340,1340,1340,0
20240911,202400,190448603,1340,1340,1340,1340,0
20240911,202300,190448603,1340,1340,1340,1340,0
20240911,202200,190448603,1340,1340,1340,1340,0
20240911,202100,190448603,1340,1340,1340,1340,0
20240911,202000,190448603,1340,1340,1340,1340,0
20240911,201900,190448603,1340,1340,1340,1340,0
20240911,201800,190448603,1340,1340,1340,1340,0
20240911,201700,190448603,1340,1340,1340,1340,0
20240911,201600,190448603,1340,1340,1340,1340,0
20240911,201500,190448603,1340,1340,1340,1340,0
20240911,201400,190448603,1340,1340,1340,1340,0
20240911,201300,190448603,1340,1340,1340,1340,0
20240911,201200,190448603,1340,1340,1340,1340,0
20240911,201100,190448603,1340,1340,1340,1340,0
20240911,201000,190448603,1340,1340,1340,1340,0
20240911,200900,190448603,1340,1340,1340,1340,0
20240911,200800,190448603,1340,1340,1340,1340,0
20240911,200700,190448603,1340,1340,1340,1340,0
20240911,200600,190448603,1340,1340,1340,1340,0
20240911,200500,190448603,1340,1340,1340,1340,0
20240911,200400,190448603,1340,1340,1340,1340,0
20240911,200300,190448603,1340,1340,1340,1340,0
20240911,200200,190448603,1340,1340,1340,1340,0
20240911,200100,190448603,1340,1340,1340,1340,3243
20240911,200000,190448603,1340,1340,1340,1340,0
20240911,195900,190448603,1340,1340,1340,1340,0
20240911,195800,190448603,1340,1340,1340,1340,0
20240911,195700,190448603,1340,1340,1340,1340,0
20240911,195600,190448603,1340,1340,1340,1340,0
20240911,195500,190448603,1340,1340,1340,1340,0
20240911,195400,190448603,1340,1340,1340,1340,0
20240911,195300,190448603,1340,1340,1340,1340,0
20240911,195200,190448603,1340,1340,1340,1340,0
20240911,195100,190448603,1340,1340,1340,1340,0
20240911,195000,190448603,1340,1340,1340,1340,0
20240911,194900,190448603,1340,1340,1340,1340,0
20240911,194800,190448603,1340,1340,1340,1340,0
20240911,194700,190448603,1340,1340,1340,1340,0
20240911,194600,190448603,1340,1340,1340,1340,0
20240911,194500,190448603,1340,1340,1340,1340,0
20240911,194400,190448603,1340,1340,1340,1340,0
20240911,194300,190448603,1340,1340,1340,1340,0
20240911,194200,190448603,1340,1340,1340,1340,0
20240911,194100,190448603,1340,1340,1340,1340,0
20240911,194000,190448603,1340,1340,1340,1340,0
20240911,193900,190448603,1340,1340,1340,1340,0
20240911,193800,190448603,1340,1340,1340,1340,0
20240911,193700,190448603,1340,1340,1340,1340,0
20240911,193600,190448603,1340,1340,1340,1340,0
20240911,193500,190448603,1340,1340,1340,1340,0
20240911,193400,190448603,1340,1340,1340,1340,0
20240911,193300,190448603,1340,1340,1340,1340,0
20240911,193200,190448603,1340,1340,1340,1340,0
20240911,193100,190448603,1340,1340,1340,1340,3243
20240911,193000,190448603,1340,1340,1340,1340,0
20240911,192900,190448603,1340,1340,1340,1340,0
20240911,192800,190448603,1340,1340,1340,1340,0
20240911,192700,190448603,1340,1340,1340,1340,0
20240911,192600,190448603,1340,1340,1340,1340,0
20240911,192500,190448603,1340,1340,1340,1340,0
20240911,192400,190448603,1340,1340,1340,1340,0
20240911,192300,190448603,1340,1340,1340,1340,0
20240911,192200,190448603,1340,1340,1340,1340,0
20240911,192100,190448603,1340,1340,1340,1340,0
20240911,192000,190448603,1340,1340,1340,1340,0
20240911,191900,190448603,1340,1340,1340,1340,0
20240911,191800,190448603,1340,1340,1340,1340,0
20240911,191700,190448603,1340,1340,1340,1340,0
20240911,191600,190448603,1340,1340,1340,1340,0
20240911,191500,190448603,1340,1340,1340,1340,0
20240911,191400,190448603,1340,1340,1340,1340,0
20240911,191300,190448603,1340,1340,1340,1340,0
20240911,191200,190448603,1340,1340,1340,1340,0
20240911,191100,190448603,1340,1340,1340,1340,0
20240911,191000,190448603,1340,1340,1340,1340,0
20240911,190900,190448603,1340,1340,1340,1340,0
20240911,190800,190448603,1340,1340,1340,1340,0
20240911,190700,190448603,1340,1340,1340,1340,0
20240911,190600,190448603,1340,1340,1340,1340,0
20240911,190500,190448603,1340,1340,1340,1340,0
20240911,190400,190448603,1340,1340,1340,1340,0
20240911,190300,190448603,1340,1340,1340,1340,0
20240911,190200,190448603,1340,1340,1340,1340,0
20240911,190100,190448603,1340,1340,1340,1340,3243
20240911,190000,190448603,1340,1340,1340,1340,0
20240911,185900,190448603,1340,1340,1340,1340,0
20240911,185800,190448603,1340,1340,1340,1340,0
20240911,185700,190448603,1340,1340,1340,1340,0
20240911,185600,190448603,1340,1340,1340,1340,0
20240911,185500,190448603,1340,1340,1340,1340,0
20240911,185400,190448603,1340,1340,1340,1340,0
20240911,185300,190448603,1340,1340,1340,1340,0
20240911,185200,190448603,1340,1340,1340,1340,0
20240911,185100,190448603,1340,1340,1340,1340,0
20240911,185000,190448603,1340,1340,1340,1340,0
20240911,184900,190448603,1340,1340,1340,1340,0
20240911,184800,190448603,1340,1340,1340,1340,0
20240911,184700,190448603,1340,1340,1340,1340,0
20240911,184600,190448603,1340,1340,1340,1340,0
20240911,184500,190448603,1340,1340,1340,1340,0
20240911,184400,190448603,1340,1340,1340,1340,0
20240911,184300,190448603,1340,1340,1340,1340,0
20240911,184200,190448603,1340,1340,1340,1340,0
20240911,184100,190448603,1340,1340,1340,1340,0
20240911,184000,190448603,1340,1340,1340,1340,0
20240911,183900,190448603,1340,1340,1340,1340,0
20240911,183800,190448603,1340,1340,1340,1340,0
20240911,183700,190448603,1340,1340,1340,1340,0
20240911,183600,190448603,1340,1340,1340,1340,0
20240911,183500,190448603,1340,1340,1340,1340,0
20240911,183400,190448603,1340,1340,1340,1340,0
20240911,183300,190448603,1340,1340,1340,1340,0
20240911,183200,190448603,1340,1340,1340,1340,0
20240911,183100,190448603,1340,1340,1340,1340,3243
20240911,183000,190448603,1340,1340,1340,1340,0
20240911,182900,190448603,1340,1340,1340,1340,0
20240911,182800,190448603,1340,1340,1340,1340,0
20240911,182700,190448603,1340,1340,1340,1340,0
20240911,182600,190448603,1340,1340,1340,1340,0
20240911,182500,190448603,1340,1340,1340,1340,0
20240911,182400,190448603,1340,1340,1340,1340,0
20240911,182300,190448603,1340,1340,1340,1340,0
20240911,182200,190448603,1340,1340,1340,1340,0
20240911,182100,190448603,1340,1340,1340,1340,0
20240911,182000,190448603,1340,1340,1340,1340,0
20240911,181900,190448603,1340,1340,1340,1340,0
20240911,181800,190448603,1340,1340,1340,1340,0
20240911,181700,190448603,1340,1340,1340,1340,0
20240911,181600,190448603,1340,1340,1340,1340,0
20240911,181500,190448603,1340,1340,1340,1340,0
20240911,181400,190448603,1340,1340,1340,1340,0
20240911,181300,190448603,1340,1340,1340,1340,0
20240911,181200,190448603,1340,1340,1340,1340,0
20240911,181100,190448603,1340,1340,1340,1340,0
20240911,181000,190448603,1340,1340,1340,1340,0
20240911,180900,190448603,1340,1340,1340,1340,0
20240911,180800,190448603,1340,1340,1340,1340,0
20240911,180700,190448603,1340,1340,1340,1340,0
20240911,180600,190448603,1340,1340,1340,1340,0
20240911,180500,190448603,1340,1340,1340,1340,0
20240911,180400,190448603,1340,1340,1340,1340,0
20240911,180300,190448603,1340,1340,1340,1340,0
20240911,180200,190448603,1340,1340,1340,1340,0
20240911,180100,190448603,1340,1340,1340,1340,3243
20240911,180000,190448603,1340,1340,1340,1340,0
20240911,175900,190448603,1340,1340,1340,1340,0
20240911,175800,190448603,1340,1340,1340,1340,0
20240911,175700,190448603,1340,1340,1340,1340,0
20240911,175600,190448603,1340,1340,1340,1340,0
20240911,175500,190448603,1340,1340,1340,1340,0
20240911,175400,190448603,1340,1340,1340,1340,0
20240911,175300,190448603,1340,1340,1340,1340,0
20240911,175200,190448603,1340,1340,1340,1340,0
20240911,175100,190448603,1340,1340,1340,1340,0
20240911,175000,190448603,1340,1340,1340,1340,0
20240911,174900,190448603,1340,1340,1340,1340,0
20240911,174800,190448603,1340,1340,1340,1340,0
20240911,174700,190448603,1340,1340,1340,1340,0
20240911,174600,190448603,1340,1340,1340,1340,0
20240911,174500,190448603,1340,1340,1340,1340,0
20240911,174400,190448603,1340,1340,1340,1340,0
20240911,174300,190448603,1340,1340,1340,1340,0
20240911,174200,190448603,1340,1340,1340,1340,0
20240911,174100,190448603,1340,1340,1340,1340,0
20240911,174000,190448603,1340,1340,1340,1340,0
20240911,173900,190448603,1340,1340,1340,1340,0
20240911,173800,190448603,1340,1340,1340,1340,0
20240911,173700,190448603,1340,1340,1340,1340,0
20240911,173600,190448603,1340,1340,1340,1340,0
20240911,173500,190448603,1340,1340,1340,1340,0
20240911,173400,190448603,1340,1340,1340,1340,0
20240911,173300,190448603,1340,1340,1340,1340,0
20240911,173200,190448603,1340,1340,1340,1340,0
20240911,173100,190448603,1340,1340,1340,1340,3243
20240911,173000,190448603,1340,1340,1340,1340,0
20240911,172900,190448603,1340,1340,1340,1340,0
20240911,172800,190448603,1340,1340,1340,1340,0
20240911,172700,190448603,1340,1340,1340,1340,0
20240911,172600,190448603,1340,1340,1340,1340,0
20240911,172500,190448603,1340,1340,1340,1340,0
20240911,172400,190448603,1340,1340,1340,1340,0
20240911,172300,190448603,1340,1340,1340,1340,0
20240911,172200,190448603,1340,1340,1340,1340,0
20240911,172100,190448603,1340,1340,1340,1340,0
20240911,172000,190448603,1340,1340,1340,1340,0
20240911,171900,190448603,1340,1340,1340,1340,0
20240911,171800,190448603,1340,1340,1340,1340,0
20240911,171700,190448603,1340,1340,1340,1340,0
20240911,171600,190448603,1340,1340,1340,1340,0
20240911,171500,190448603,1340,1340,1340,1340,0
20240911,171400,190448603,1340,1340,1340,1340,0
20240911,171300,190448603,1340,1340,1340,1340,0
20240911,171200,190448603,1340,1340,1340,1340,0
20240911,171100,190448603,1340,1340,1340,1340,0
20240911,171000,190448603,1340,1340,1340,1340,0
20240911,170900,190448603,1340,1340,1340,1340,0
20240911,170800,190448603,1340,1340,1340,1340,0
20240911,170700,190448603,1340,1340,1340,1340,0
20240911,170600,190448603,1340,1340,1340,1340,0
20240911,170500,190448603,1340,1340,1340,1340,0
20240911,170400,190448603,1340,1340,1340,1340,0
20240911,170300,190448603,1340,1340,1340,1340,0
20240911,170200,190448603,1340,1340,1340,1340,0
20240911,170100,190448603,1340,1340,1340,1340,3243
20240911,170000,190448603,1340,1340,1340,1340,0
20240911,165900,190448603,1340,1340,1340,1340,0
20240911,165800,190448603,1340,1340,1340,1340,0
20240911,165700,190448603,1340,1340,1340,1340,0
20240911,165600,190448603,1340,1340,1340,1340,0
20240911,165500,190448603,1340,1340,1340,1340,0
20240911,165400,190448603,1340,1340,1340,1340,0
20240911,165300,190448603,1340,1340,1340,1340,0
20240911,165200,190448603,1340,1340,1340,1340,0
20240911,165100,190448603,1340,1340,1340,1340,0
20240911,165000,190448603,1340,1340,1340,1340,0
20240911,164900,190448603,1340,1340,1340,1340,0
20240911,164800,190448603,1340,1340,1340,1340,0
20240911,164700,190448603,1340,1340,1340,1340,0
20240911,164600,190448603,1340,1340,1340,1340,0
20240911,164500,190448603,1340,1340,1340,1340,0
20240911,164400,190448603,1340,1340,1340,1340,0
20240911,164300,190448603,1340,1340,1340,1340,0
20240911,164200,190448603,1340,1340,1340,1340,0
20240911,164100,190448603,1340,1340,1340,1340,0
20240911,164000,190448603,1340,1340,1340,1340,0
20240911,163900,190448603,1340,1340,1340,1340,0
20240911,163800,190448603,1340,1340,1340,1340,0
20240911,163700,190448603,1340,1340,1340,1340,0
20240911,163600,190448603,1340,1340,1340,1340,0
20240911,163500,190448603,1340,1340,1340,1340,0
20240911,163400,190448603,1340,1340,1340,1340,0
20240911,163300,190448603,1340,1340,1340,1340,0
20240911,163200,190448603,1340,1340,1340,1340,0
20240911,163100,190448603,1340,1340,1340,1340,3243
20240911,163000,190448603,1340,1340,1340,1340,0
20240911,162900,190448603,1340,1340,1340,1340,0
20240911,162800,190448603,1340,1340,1340,1340,0
20240911,162700,190448603,1340,1340,1340,1340,0
20240911,162600,190448603,1340,1340,1340,1340,0
20240911,162500,190448603,1340,1340,1340,1340,0
20240911,162400,190448603,1340,1340,1340,1340,0
20240911,162300,190448603,1340,1340,1340,1340,0
20240911,162200,190448603,1340,1340,1340,1340,0
20240911,162100,190448603,1340,1340,1340,1340,0
20240911,162000,190448603,1340,1340,1340,1340,0
20240911,161900,190448603,1340,1340,1340,1340,0
20240911,161800,190448603,1340,1340,1340,1340,0
20240911,161700,190448603,1340,1340,1340,1340,0
20240911,161600,190448603,1340,1340,1340,1340,0
20240911,161500,190448603,1340,1340,1340,1340,0
20240911,161400,190448603,1340,1340,1340,1340,0
20240911,161300,190448603,1340,1340,1340,1340,0
20240911,161200,190448603,1340,1340,1340,1340,0
20240911,161100,190448603,1340,1340,1340,1340,0
20240911,161000,190448603,1340,1340,1340,1340,0
20240911,160900,190448603,1340,1340,1340,1340,0
20240911,160800,190448603,1340,1340,1340,1340,0
20240911,160700,190448603,1340,1340,1340,1340,0
20240911,160600,190448603,1340,1340,1340,1340,0
20240911,160500,190448603,1340,1340,1340,1340,0
20240911,160400,190448603,1340,1340,1340,1340,0
20240911,160300,190448603,1340,1340,1340,1340,0
20240911,160200,190448603,1340,1340,1340,1340,0
20240911,160100,190448603,1340,1340,1340,1340,3243
20240911,160000,190448603,1340,1340,1340,1340,0
20240911,155900,190448603,1340,1340,1340,1340,0
20240911,155800,190448603,1340,1340,1340,1340,0
20240911,155700,190448603,1340,1340,1340,1340,0
20240911,155600,190448603,1340,1340,1340,1340,0
20240911,155500,190448603,1340,1340,1340,1340,0
20240911,155400,190448603,1340,1340,1340,1340,0
20240911,155300,190448603,1340,1340,1340,1340,0
20240911,155200,190448603,1340,1340,1340,1340,0
20240911,155100,190448603,1340,1340,1340,1340,0
20240911,155000,190448603,1340,1340,1340,1340,0
20240911,154900,190448603,1340,1340,1340,1340,0
20240911,154800,190448603,1340,1340,1340,1340,0
20240911,154700,190448603,1340,1340,1340,1340,0
20240911,154600,190448603,1340,1340,1340,1340,0
20240911,154500,190448603,1340,1340,1340,1340,0
20240911,154400,190448603,1340,1340,1340,1340,0
20240911,154300,190448603,1340,1340,1340,1340,0
20240911,154200,190448603,1340,1340,1340,1340,0
20240911,154100,190448603,1340,1340,1340,1340,0
20240911,154000,190448603,1340,1340,1340,1340,0
20240911,153900,190448603,1340,1340,1340,1340,0
20240911,153800,190448603,1340,1340,1340,1340,0
20240911,153700,190448603,1340,1340,1340,1340,0
20240911,153600,190448603,1340,1340,1340,1340,0
20240911,153500,190448603,1340,1340,1340,1340,0
20240911,153400,190448603,1340,1340,1340,1340,0
20240911,153300,190448603,1340,1340,1340,1340,0
20240911,153200,190448603,1340,1340,1340,1340,0
20240911,153100,190448603,1340,1340,1340,1340,3243
20240911,153000,190448603,1340,1340,1340,1340,3243
20240911,152900,186102983,1359,1359,1359,1359,0
20240911,152800,186102983,1359,1359,1359,1359,0
20240911,152700,186102983,1359,1359,1359,1359,0
20240911,152600,186102983,1359,1359,1359,1359,0
20240911,152500,186102983,1359,1359,1359,1359,0
20240911,152400,186102983,1359,1359,1359,1359,0
20240911,152300,186102983,1359,1359,1359,1359,0
20240911,152200,186102983,1359,1359,1359,1359,0
20240911,152100,186102983,1359,1359,1359,1359,0
20240911,152000,186102983,1359,1359,1359,1359,0
20240911,151900,186102983,1359,1341,1359,1341,420
20240911,151800,185539745,1350,1350,1350,1350,150
20240911,151700,185337245,1350,1350,1350,1350,0
20240911,151600,185337245,1350,1348,1350,1341,1001
20240911,151500,183989883,1350,1350,1350,1350,0
20240911,151400,183989883,1350,1350,1350,1350,1
20240911,151300,183988533,1349,1348,1349,1348,267
20240911,151200,183628375,1348,1348,1348,1348,0
20240911,151100,183628375,1348,1348,1348,1348,0
20240911,151000,183628375,1348,1348,1348,1348,0
20240911,150900,183628375,1348,1342,1348,1342,15
20240911,150800,183608161,1348,1348,1348,1348,0
20240911,150700,183608161,1348,1343,1348,1343,134
20240911,150600,183428194,1348,1348,1348,1348,0
20240911,150500,183428194,1348,1348,1348,1348,1
20240911,150400,183426846,1340,1340,1340,1340,0
20240911,150300,183426846,1340,1340,1340,1340,0
20240911,150200,183426846,1340,1340,1340,1340,0
20240911,150100,183426846,1340,1341,1341,1340,2000
20240911,150000,180746750,1341,1341,1341,1341,0
20240911,145900,180746750,1341,1341,1341,1341,416
20240911,145800,180188894,1348,1348,1348,1348,10
20240911,145700,180175414,1348,1348,1348,1348,0
20240911,145600,180175414,1348,1348,1348,1348,0
20240911,145500,180175414,1348,1348,1348,1348,0
20240911,145400,180175414,1348,1348,1348,1348,0
20240911,145300,180175414,1348,1348,1348,1348,1
20240911,145200,180174066,1340,1343,1343,1340,1000
20240911,145100,178833677,1349,1346,1349,1346,166
20240911,145000,178610010,1348,1348,1348,1348,0
20240911,144900,178610010,1348,1348,1348,1348,1
20240911,144800,178608662,1340,1343,1343,1340,2000
20240911,144700,175928655,1350,1350,1350,1350,0
20240911,144600,175928655,1350,1350,1350,1350,1
20240911,144500,175927305,1344,1344,1344,1344,0
20240911,144400,175927305,1344,1344,1344,1344,2000
20240911,144300,173239305,1350,1350,1350,1350,0
20240911,144200,173239305,1350,1350,1350,1350,0
20240911,144100,173239305,1350,1350,1350,1350,0
20240911,144000,173239305,1350,1350,1350,1350,1
20240911,143900,173237955,1341,1341,1341,1341,0
20240911,143800,173237955,1341,1345,1345,1341,870
20240911,143700,172071188,1350,1350,1350,1350,0
20240911,143600,172071188,1350,1350,1350,1350,0
20240911,143500,172071188,1350,1350,1350,1350,1
20240911,143400,172069838,1342,1342,1342,1342,0
20240911,143300,172069838,1342,1350,1350,1342,1501
20240911,143200,170055488,1342,1342,1342,1342,1070
20240911,143100,168619548,1350,1350,1350,1350,1
20240911,143000,168618198,1342,1342,1342,1342,0
20240911,142900,168618198,1342,1342,1342,1342,0
20240911,142800,168618198,1342,1342,1342,1342,268
20240911,142700,168258542,1342,1342,1342,1342,0
20240911,142600,168258542,1342,1342,1342,1342,0
20240911,142500,168258542,1342,1343,1343,1342,2089
20240911,142400,165454015,1351,1351,1351,1351,0
20240911,142300,165454015,1351,1351,1351,1351,0
20240911,142200,165454015,1351,1351,1351,1351,1
20240911,142100,165452664,1344,1344,1344,1344,0
20240911,142000,165452664,1344,1344,1344,1344,0
20240911,141900,165452664,1344,1344,1344,1344,10
20240911,141800,165439224,1351,1351,1351,1351,0
20240911,141700,165439224,1351,1351,1351,1351,0
20240911,141600,165439224,1351,1351,1351,1351,0
20240911,141500,165439224,1351,1351,1351,1351,0
20240911,141400,165439224,1351,1345,1351,1345,360
20240911,141300,164953278,1346,1346,1346,1346,0
20240911,141200,164953278,1346,1346,1346,1346,0
20240911,141100,164953278,1346,1346,1346,1346,0
20240911,141000,164953278,1346,1346,1346,1346,0
20240911,140900,164953278,1346,1346,1346,1346,0
20240911,140800,164953278,1346,1346,1346,1346,0
20240911,140700,164953278,1346,1346,1346,1346,1
20240911,140600,164951932,1352,1352,1352,1352,0
20240911,140500,164951932,1352,1352,1352,1352,0
20240911,140400,164951932,1352,1352,1352,1352,0
20240911,140300,164951932,1352,1352,1352,1352,1
20240911,140200,164950580,1350,1350,1350,1350,100
20240911,140100,164815580,1352,1352,1352,1352,0
20240911,140000,164815580,1352,1352,1352,1352,0
20240911,135900,164815580,1352,1352,1352,1352,0
20240911,135800,164815580,1352,1352,1352,1352,0
20240911,135700,164815580,1352,1352,1352,1352,0
20240911,135600,164815580,1352,1352,1352,1352,0
20240911,135500,164815580,1352,1352,1352,1352,0
20240911,135400,164815580,1352,1352,1352,1352,0
20240911,135300,164815580,1352,1352,1352,1352,0
20240911,135200,164815580,1352,1352,1352,1352,0
20240911,135100,164815580,1352,1352,1352,1352,0
20240911,135000,164815580,1352,1352,1352,1352,0
20240911,134900,164815580,1352,1352,1352,1352,1
20240911,134800,164814228,1343,1343,1343,1343,0
20240911,134700,164814228,1343,1343,1343,1343,0
20240911,134600,164814228,1343,1343,1343,1343,0
20240911,134500,164814228,1343,1343,1343,1343,0
20240911,134400,164814228,1343,1343,1343,1343,0
20240911,134300,164814228,1343,1348,1348,1343,1000
20240911,134200,163471218,1354,1354,1354,1354,1
20240911,134100,163469864,1349,1350,1350,1349,3451
20240911,134000,158812667,1350,1353,1353,1350,1500
20240911,133900,156784924,1361,1361,1361,1361,0
20240911,133800,156784924,1361,1361,1361,1361,0
20240911,133700,156784924,1361,1361,1361,1361,0
20240911,133600,156784924,1361,1361,1361,1361,0
20240911,133500,156784924,1361,1361,1361,1361,0
20240911,133400,156784924,1361,1361,1361,1361,1
20240911,133300,156783563,1352,1353,1353,1352,1500
20240911,133200,154755261,1351,1360,1360,1351,1500
20240911,133100,152726363,1365,1365,1365,1365,0
20240911,133000,152726363,1365,1365,1365,1365,0
20240911,132900,152726363,1365,1365,1365,1365,0
20240911,132800,152726363,1365,1365,1365,1365,0
20240911,132700,152726363,1365,1365,1365,1365,0
20240911,132600,152726363,1365,1365,1365,1365,0
20240911,132500,152726363,1365,1365,1365,1365,0
20240911,132400,152726363,1365,1365,1365,1365,0
20240911,132300,152726363,1365,1365,1365,1365,0
20240911,132200,152726363,1365,1365,1365,1365,0
20240911,132100,152726363,1365,1365,1365,1365,0
20240911,132000,152726363,1365,1365,1365,1365,0
20240911,131900,152726363,1365,1365,1365,1365,0
20240911,131800,152726363,1365,1365,1365,1365,0
20240911,131700,152726363,1365,1365,1365,1365,0
20240911,131600,152726363,1365,1365,1365,1365,0
20240911,131500,152726363,1365,1365,1365,1365,0
20240911,131400,152726363,1365,1365,1365,1365,1
20240911,131300,152724998,1358,1362,1362,1357,3227
20240911,131200,148342812,1379,1379,1379,1379,0
20240911,131100,148342812,1379,1379,1379,1379,0
20240911,131000,148342812,1379,1379,1379,1379,0
20240911,130900,148342812,1379,1379,1379,1379,0
20240911,130800,148342812,1379,1379,1379,1379,0
20240911,130700,148342812,1379,1379,1379,1379,0
20240911,130600,148342812,1379,1379,1379,1379,0
20240911,130500,148342812,1379,1379,1379,1379,0
20240911,130400,148342812,1379,1379,1379,1379,0
20240911,130300,148342812,1379,1379,1379,1379,0
20240911,130200,148342812,1379,1379,1379,1379,0
20240911,130100,148342812,1379,1379,1379,1379,0
20240911,130000,148342812,1379,1379,1379,1379,0
20240911,125900,148342812,1379,1379,1379,1379,0
20240911,125800,148342812,1379,1379,1379,1379,0
20240911,125700,148342812,1379,1379,1379,1379,0
20240911,125600,148342812,1379,1379,1379,1379,0
20240911,125500,148342812,1379,1379,1379,1379,0
20240911,125400,148342812,1379,1379,1379,1379,0
20240911,125300,148342812,1379,1379,1379,1379,0
20240911,125200,148342812,1379,1379,1379,1379,0
20240911,125100,148342812,1379,1379,1379,1379,0
20240911,125000,148342812,1379,1379,1379,1379,0
20240911,124900,148342812,1379,1379,1379,1379,0
20240911,124800,148342812,1379,1379,1379,1379,0
20240911,124700,148342812,1379,1379,1379,1379,0
20240911,124600,148342812,1379,1379,1379,1379,0
20240911,124500,148342812,1379,1379,1379,1379,0
20240911,124400,148342812,1379,1379,1379,1379,0
20240911,124300,148342812,1379,1379,1379,1379,0
20240911,124200,148342812,1379,1379,1379,1379,0
20240911,124100,148342812,1379,1379,1379,1379,0
20240911,124000,148342812,1379,1379,1379,1379,0
20240911,123900,148342812,1379,1378,1379,1378,39
20240911,123800,148289068,1370,1357,1370,1357,15
20240911,123700,148268700,1357,1365,1365,1357,1787
20240911,123600,145835725,1378,1378,1378,1378,0
20240911,123500,145835725,1378,1378,1378,1378,0
20240911,123400,145835725,1378,1378,1378,1378,0
20240911,123300,145835725,1378,1378,1378,1378,0
20240911,123200,145835725,1378,1378,1378,1378,0
20240911,123100,145835725,1378,1378,1378,1378,0
20240911,123000,145835725,1378,1378,1378,1378,0
20240911,122900,145835725,1378,1378,1378,1378,0
20240911,122800,145835725,1378,1378,1378,1378,0
20240911,122700,145835725,1378,1363,1378,1363,1559
20240911,122600,143710793,1366,1367,1367,1363,2203
20240911,122500,140707759,1377,1377,1377,1377,1
20240911,122400,140706382,1365,1365,1365,1365,10
20240911,122300,140692732,1373,1373,1373,1373,0
20240911,122200,140692732,1373,1368,1374,1364,472
20240911,122100,140048876,1375,1375,1375,1375,0
20240911,122000,140048876,1375,1375,1375,1375,0
20240911,121900,140048876,1375,1375,1375,1375,0
20240911,121800,140048876,1375,1375,1375,1375,0
20240911,121700,140048876,1375,1375,1375,1375,0
20240911,121600,140048876,1375,1375,1375,1375,25
20240911,121500,140014501,1378,1378,1378,1378,3
20240911,121400,140010367,1378,1378,1378,1378,0
20240911,121300,140010367,1378,1378,1378,1378,238
20240911,121200,139682403,1365,1366,1366,1364,2157
20240911,121100,136737430,1366,1366,1366,1366,0
20240911,121000,136737430,1366,1379,1379,1366,848
20240911,120900,135569587,1379,1379,1379,1379,0
20240911,120800,135569587,1379,1379,1379,1379,0
20240911,120700,135569587,1379,1379,1379,1379,0
20240911,120600,135569587,1379,1379,1379,1379,0
20240911,120500,135569587,1379,1379,1379,1379,0
20240911,120400,135569587,1379,1379,1379,1379,0
20240911,120300,135569587,1379,1379,1379,1379,0
20240911,120200,135569587,1379,1379,1379,1379,0
20240911,120100,135569587,1379,1379,1379,1379,0
20240911,120000,135569587,1379,1378,1379,1378,692
20240911,115900,134615386,1379,1379,1379,1379,0
20240911,115800,134615386,1379,1379,1379,1379,0
20240911,115700,134615386,1379,1372,1379,1366,179
20240911,115600,134370494,1373,1373,1373,1373,100
20240911,115500,134233194,1372,1380,1380,1372,36
20240911,115400,134183794,1380,1380,1380,1380,0
20240911,115300,134183794,1380,1380,1380,1380,0
20240911,115200,134183794,1380,1380,1380,1380,0
20240911,115100,134183794,1380,1380,1380,1380,0
20240911,115000,134183794,1380,1380,1380,1380,0
20240911,114900,134183794,1380,1380,1380,1380,0
20240911,114800,134183794,1380,1380,1380,1380,0
20240911,114700,134183794,1380,1380,1380,1380,10
20240911,114600,134169994,1382,1382,1382,1382,0
20240911,114500,134169994,1382,1382,1382,1382,0
20240911,114400,134169994,1382,1382,1382,1382,0
20240911,114300,134169994,1382,1382,1382,1382,0
20240911,114200,134169994,1382,1382,1382,1382,0
20240911,114100,134169994,1382,1382,1382,1382,10
20240911,114000,134156174,1382,1382,1382,1382,1
20240911,113900,134154792,1375,1375,1375,1375,0
20240911,113800,134154792,1375,1375,1375,1375,0
20240911,113700,134154792,1375,1375,1375,1375,0
20240911,113600,134154792,1375,1375,1375,1375,0
20240911,113500,134154792,1375,1375,1375,1375,0
20240911,113400,134154792,1375,1375,1375,1375,0
20240911,113300,134154792,1375,1374,1375,1367,935
20240911,113200,132875018,1388,1388,1388,1388,0
20240911,113100,132875018,1388,1388,1388,1388,0
20240911,113000,132875018,1388,1388,1388,1388,0
20240911,112900,132875018,1388,1388,1388,1388,0
20240911,112800,132875018,1388,1385,1388,1385,150
20240911,112700,132666992,1388,1388,1388,1388,0
20240911,112600,132666992,1388,1388,1388,1388,0
20240911,112500,132666992,1388,1388,1388,1388,0
20240911,112400,132666992,1388,1388,1388,1388,0
20240911,112300,132666992,1388,1388,1388,1388,100
20240911,112200,132528192,1388,1388,1388,1388,0
20240911,112100,132528192,1388,1388,1388,1388,0
20240911,112000,132528192,1388,1388,1388,1388,0
20240911,111900,132528192,1388,1388,1388,1388,0
20240911,111800,132528192,1388,1388,1388,1388,0
20240911,111700,132528192,1388,1388,1388,1388,0
20240911,111600,132528192,1388,1388,1388,1388,0
20240911,111500,132528192,1388,1388,1388,1388,0
20240911,111400,132528192,1388,1388,1388,1388,0
20240911,111300,132528192,1388,1388,1388,1388,0
20240911,111200,132528192,1388,1388,1388,1388,0
20240911,111100,132528192,1388,1388,1388,1388,1
20240911,111000,132526804,1371,1371,1371,1371,1
20240911,110900,132525433,1366,1366,1366,1366,0
20240911,110800,132525433,1366,1366,1366,1366,0
20240911,110700,132525433,1366,1382,1382,1366,148
20240911,110600,132322085,1382,1382,1382,1382,0
20240911,110500,132322085,1382,1382,1382,1382,0
20240911,110400,132322085,1382,1382,1382,1382,0
20240911,110300,132322085,1382,1382,1382,1382,3900
20240911,110200,126932285,1382,1382,1382,1382,0
20240911,110100,126932285,1382,1382,1382,1382,200
20240911,110000,126655885,1400,1400,1400,1400,0
20240911,105900,126655885,1400,1400,1400,1400,0
20240911,105800,126655885,1400,1400,1400,1400,5
20240911,105700,126648885,1400,1382,1400,1382,23
20240911,105600,126617081,1400,1400,1400,1400,0
20240911,105500,126617081,1400,1400,1400,1400,188
20240911,105400,126353881,1400,1400,1400,1400,148
20240911,105300,126146681,1400,1388,1400,1388,2003
20240911,105200,123345514,1380,1380,1380,1380,0
20240911,105100,123345514,1380,1380,1380,1380,0
20240911,105000,123345514,1380,1380,1380,1380,0
20240911,104900,123345514,1380,1380,1380,1380,0
20240911,104800,123345514,1380,1380,1380,1380,0
20240911,104700,123345514,1380,1380,1380,1380,0
20240911,104600,123345514,1380,1380,1380,1380,0
20240911,104500,123345514,1380,1380,1380,1380,12
20240911,104400,123328954,1380,1380,1380,1380,0
20240911,104300,123328954,1380,1380,1380,1380,0
20240911,104200,123328954,1380,1373,1380,1373,1500
20240911,104100,121266404,1373,1373,1373,1373,0
20240911,104000,121266404,1373,1373,1373,1373,0
20240911,103900,121266404,1373,1373,1373,1373,0
20240911,103800,121266404,1373,1373,1373,1373,1
20240911,103700,121265031,1361,1361,1361,1361,0
20240911,103600,121265031,1361,1361,1361,1361,0
20240911,103500,121265031,1361,1361,1361,1361,1
20240911,103400,121263670,1373,1373,1373,1373,0
20240911,103300,121263670,1373,1373,1373,1373,0
20240911,103200,121263670,1373,1373,1373,1373,0
20240911,103100,121263670,1373,1373,1373,1373,0
20240911,103000,121263670,1373,1373,1373,1373,0
20240911,102900,121263670,1373,1373,1373,1373,3
20240911,102800,121259551,1362,1362,1362,1362,0
20240911,102700,121259551,1362,1362,1362,1362,9
20240911,102600,121247293,1361,1370,1370,1361,300
20240911,102500,120838072,1375,1380,1380,1375,10
20240911,102400,120824317,1375,1375,1375,1375,0
20240911,102300,120824317,1375,1375,1375,1375,0
20240911,102200,120824317,1375,1380,1380,1370,464
20240911,102100,120185097,1380,1380,1380,1380,1372
20240911,102000,118291737,1380,1380,1381,1380,1720
20240911,101900,115917993,1380,1380,1380,1380,0
20240911,101800,115917993,1380,1391,1391,1380,1500
20240911,101700,113846442,1407,1407,1407,1407,0
20240911,101600,113846442,1407,1407,1407,1407,0
20240911,101500,113846442,1407,1391,1407,1391,3
20240911,101400,113842239,1406,1406,1406,1406,0
20240911,101300,113842239,1406,1406,1406,1406,0
20240911,101200,113842239,1406,1406,1406,1406,0
20240911,101100,113842239,1406,1406,1406,1406,1
20240911,101000,113840833,1392,1392,1392,1392,0
20240911,100900,113840833,1392,1392,1392,1392,0
20240911,100800,113840833,1392,1392,1392,1392,0
20240911,100700,113840833,1392,1392,1392,1392,5
20240911,100600,113833873,1392,1410,1410,1392,4056
20240911,100500,108157359,1400,1410,1410,1400,4501
20240911,100400,101852038,1419,1411,1419,1411,4328
20240911,100300,95745190,1427,1425,1427,1425,507
20240911,100200,95022313,1425,1427,1427,1425,206
20240911,100100,94728755,1428,1417,1430,1412,5935
20240911,100000,86277595,1417,1412,1417,1410,1087
20240911,095900,84738064,1410,1397,1410,1397,7641
20240911,095800,74011957,1397,1397,1397,1397,5
20240911,095700,74004972,1397,1390,1397,1388,6002
20240911,095600,65640087,1388,1388,1388,1388,1099
20240911,095500,64114675,1390,1390,1390,1390,50
20240911,095400,64045175,1390,1388,1390,1388,950
20240911,095300,62724825,1388,1385,1388,1385,3744
20240911,095200,57534879,1385,1381,1385,1381,103
20240911,095100,57392626,1375,1375,1375,1375,0
20240911,095000,57392626,1375,1375,1375,1375,0
20240911,094900,57392626,1375,1381,1381,1375,1200
20240911,094800,55741426,1381,1378,1381,1378,600
20240911,094700,54912958,1378,1377,1378,1377,109
20240911,094600,54762765,1377,1372,1377,1372,500
20240911,094500,54074825,1373,1373,1373,1373,41
20240911,094400,54018532,1372,1372,1372,1372,120
20240911,094300,53853892,1373,1373,1373,1373,0
20240911,094200,53853892,1373,1365,1373,1365,11
20240911,094100,53838869,1374,1374,1374,1374,745
20240911,094000,52815239,1374,1370,1374,1370,1501
20240911,093900,50758865,1370,1356,1370,1356,240
20240911,093800,50432221,1371,1388,1388,1350,4183
20240911,093700,44760595,1388,1388,1388,1388,0
20240911,093600,44760595,1388,1388,1388,1388,0
20240911,093500,44760595,1388,1388,1388,1388,0
20240911,093400,44760595,1388,1388,1388,1388,0
20240911,093300,44760595,1388,1388,1388,1388,0
20240911,093200,44760595,1388,1388,1388,1388,0
20240911,093100,44760595,1388,1386,1388,1386,68
20240911,093000,44666297,1389,1389,1389,1389,2
20240911,092900,44663519,1390,1390,1390,1390,1
20240911,092800,44662129,1389,1389,1389,1388,1955
20240911,092700,41947133,1388,1388,1388,1388,11
20240911,092600,41931865,1388,1388,1388,1388,0
20240911,092500,41931865,1388,1387,1389,1387,717
20240911,092400,40936381,1387,1387,1387,1387,1
20240911,092300,40934994,1385,1385,1385,1385,0
20240911,092200,40934994,1385,1385,1385,1385,1
20240911,092100,40933609,1374,1388,1388,1374,296
20240911,092000,40522915,1388,1388,1388,1388,1
20240911,091900,40521527,1388,1388,1388,1388,1
20240911,091800,40520139,1388,1388,1388,1388,11
20240911,091700,40504871,1388,1388,1388,1388,0
20240911,091600,40504871,1388,1389,1389,1370,2713
20240911,091500,36740631,1389,1389,1389,1389,163
20240911,091400,36514224,1390,1389,1390,1389,771
20240911,091300,35442634,1390,1385,1390,1385,6
20240911,091200,35434319,1390,1369,1390,1369,2791
20240911,091100,31591255,1369,1368,1369,1368,454
20240911,091000,30970031,1368,1368,1368,1368,9
20240911,090900,30957719,1349,1349,1352,1345,19443
20240911,090800,4710674,1349,1348,1349,1348,426
20240911,090700,4136380,1349,1345,1349,1345,51
20240911,090600,4067781,1342,1341,1342,1341,20
20240911,090500,4040951,1341,1341,1341,1341,450
20240911,090400,3437501,1341,1350,1350,1341,525
20240911,090300,2733458,1341,1340,1341,1340,181
20240911,090200,2490858,1340,1340,1340,1340,503
20240911,090100,1816838,1340,1340,1340,1340,0
20240911,090000,1816838,1340,1354,1354,1340,1347