KissMeData/007120/min/candle-20240902.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240902,184800,881628538,1210,1210,1210,1210,15387
20240902,184700,881628538,1210,1210,1210,1210,0
20240902,184600,881628538,1210,1210,1210,1210,0
20240902,184500,881628538,1210,1210,1210,1210,0
20240902,184400,881628538,1210,1210,1210,1210,0
20240902,184300,881628538,1210,1210,1210,1210,0
20240902,184200,881628538,1210,1210,1210,1210,0
20240902,184100,881628538,1210,1210,1210,1210,0
20240902,184000,881628538,1210,1210,1210,1210,0
20240902,183900,881628538,1210,1210,1210,1210,0
20240902,183800,881628538,1210,1210,1210,1210,0
20240902,183700,881628538,1210,1210,1210,1210,0
20240902,183600,881628538,1210,1210,1210,1210,0
20240902,183500,881628538,1210,1210,1210,1210,0
20240902,183400,881628538,1210,1210,1210,1210,0
20240902,183300,881628538,1210,1210,1210,1210,0
20240902,183200,881628538,1210,1210,1210,1210,0
20240902,183100,881628538,1210,1210,1210,1210,0
20240902,183000,881628538,1210,1210,1210,1210,0
20240902,182900,881628538,1210,1210,1210,1210,0
20240902,182800,881628538,1210,1210,1210,1210,0
20240902,182700,881628538,1210,1210,1210,1210,0
20240902,182600,881628538,1210,1210,1210,1210,0
20240902,182500,881628538,1210,1210,1210,1210,0
20240902,182400,881628538,1210,1210,1210,1210,0
20240902,182300,881628538,1210,1210,1210,1210,0
20240902,182200,881628538,1210,1210,1210,1210,0
20240902,182100,881628538,1210,1210,1210,1210,0
20240902,182000,881628538,1210,1210,1210,1210,0
20240902,181900,881628538,1210,1210,1210,1210,0
20240902,181800,881628538,1210,1210,1210,1210,15387
20240902,181700,881628538,1210,1210,1210,1210,0
20240902,181600,881628538,1210,1210,1210,1210,0
20240902,181500,881628538,1210,1210,1210,1210,0
20240902,181400,881628538,1210,1210,1210,1210,0
20240902,181300,881628538,1210,1210,1210,1210,0
20240902,181200,881628538,1210,1210,1210,1210,0
20240902,181100,881628538,1210,1210,1210,1210,0
20240902,181000,881628538,1210,1210,1210,1210,0
20240902,180900,881628538,1210,1210,1210,1210,0
20240902,180800,881628538,1210,1210,1210,1210,0
20240902,180700,881628538,1210,1210,1210,1210,0
20240902,180600,881628538,1210,1210,1210,1210,0
20240902,180500,881628538,1210,1210,1210,1210,0
20240902,180400,881628538,1210,1210,1210,1210,0
20240902,180300,881628538,1210,1210,1210,1210,0
20240902,180200,881628538,1210,1210,1210,1210,0
20240902,180100,881628538,1210,1210,1210,1210,0
20240902,180000,881628538,1210,1210,1210,1210,0
20240902,175900,881628538,1210,1210,1210,1210,0
20240902,175800,881628538,1210,1210,1210,1210,0
20240902,175700,881628538,1210,1210,1210,1210,0
20240902,175600,881628538,1210,1210,1210,1210,0
20240902,175500,881628538,1210,1210,1210,1210,0
20240902,175400,881628538,1210,1210,1210,1210,0
20240902,175300,881628538,1210,1210,1210,1210,0
20240902,175200,881628538,1210,1210,1210,1210,0
20240902,175100,881628538,1210,1210,1210,1210,0
20240902,175000,881628538,1210,1210,1210,1210,0
20240902,174900,881628538,1210,1210,1210,1210,0
20240902,174800,881628538,1210,1210,1210,1210,15387
20240902,174700,881628538,1210,1210,1210,1210,0
20240902,174600,881628538,1210,1210,1210,1210,0
20240902,174500,881628538,1210,1210,1210,1210,0
20240902,174400,881628538,1210,1210,1210,1210,0
20240902,174300,881628538,1210,1210,1210,1210,0
20240902,174200,881628538,1210,1210,1210,1210,0
20240902,174100,881628538,1210,1210,1210,1210,0
20240902,174000,881628538,1210,1210,1210,1210,0
20240902,173900,881628538,1210,1210,1210,1210,0
20240902,173800,881628538,1210,1210,1210,1210,0
20240902,173700,881628538,1210,1210,1210,1210,0
20240902,173600,881628538,1210,1210,1210,1210,0
20240902,173500,881628538,1210,1210,1210,1210,0
20240902,173400,881628538,1210,1210,1210,1210,0
20240902,173300,881628538,1210,1210,1210,1210,0
20240902,173200,881628538,1210,1210,1210,1210,0
20240902,173100,881628538,1210,1210,1210,1210,0
20240902,173000,881628538,1210,1210,1210,1210,0
20240902,172900,881628538,1210,1210,1210,1210,0
20240902,172800,881628538,1210,1210,1210,1210,0
20240902,172700,881628538,1210,1210,1210,1210,0
20240902,172600,881628538,1210,1210,1210,1210,0
20240902,172500,881628538,1210,1210,1210,1210,0
20240902,172400,881628538,1210,1210,1210,1210,0
20240902,172300,881628538,1210,1210,1210,1210,0
20240902,172200,881628538,1210,1210,1210,1210,0
20240902,172100,881628538,1210,1210,1210,1210,0
20240902,172000,881628538,1210,1210,1210,1210,0
20240902,171900,881628538,1210,1210,1210,1210,0
20240902,171800,881628538,1210,1210,1210,1210,15387
20240902,171700,881628538,1210,1210,1210,1210,0
20240902,171600,881628538,1210,1210,1210,1210,0
20240902,171500,881628538,1210,1210,1210,1210,0
20240902,171400,881628538,1210,1210,1210,1210,0
20240902,171300,881628538,1210,1210,1210,1210,0
20240902,171200,881628538,1210,1210,1210,1210,0
20240902,171100,881628538,1210,1210,1210,1210,0
20240902,171000,881628538,1210,1210,1210,1210,0
20240902,170900,881628538,1210,1210,1210,1210,0
20240902,170800,881628538,1210,1210,1210,1210,0
20240902,170700,881628538,1210,1210,1210,1210,0
20240902,170600,881628538,1210,1210,1210,1210,0
20240902,170500,881628538,1210,1210,1210,1210,0
20240902,170400,881628538,1210,1210,1210,1210,0
20240902,170300,881628538,1210,1210,1210,1210,0
20240902,170200,881628538,1210,1210,1210,1210,0
20240902,170100,881628538,1210,1210,1210,1210,0
20240902,170000,881628538,1210,1210,1210,1210,0
20240902,165900,881628538,1210,1210,1210,1210,0
20240902,165800,881628538,1210,1210,1210,1210,0
20240902,165700,881628538,1210,1210,1210,1210,0
20240902,165600,881628538,1210,1210,1210,1210,0
20240902,165500,881628538,1210,1210,1210,1210,0
20240902,165400,881628538,1210,1210,1210,1210,0
20240902,165300,881628538,1210,1210,1210,1210,0
20240902,165200,881628538,1210,1210,1210,1210,0
20240902,165100,881628538,1210,1210,1210,1210,0
20240902,165000,881628538,1210,1210,1210,1210,0
20240902,164900,881628538,1210,1210,1210,1210,0
20240902,164800,881628538,1210,1210,1210,1210,15387
20240902,164700,881628538,1210,1210,1210,1210,0
20240902,164600,881628538,1210,1210,1210,1210,0
20240902,164500,881628538,1210,1210,1210,1210,0
20240902,164400,881628538,1210,1210,1210,1210,0
20240902,164300,881628538,1210,1210,1210,1210,0
20240902,164200,881628538,1210,1210,1210,1210,0
20240902,164100,881628538,1210,1210,1210,1210,0
20240902,164000,881628538,1210,1210,1210,1210,0
20240902,163900,881628538,1210,1210,1210,1210,0
20240902,163800,881628538,1210,1210,1210,1210,0
20240902,163700,881628538,1210,1210,1210,1210,0
20240902,163600,881628538,1210,1210,1210,1210,0
20240902,163500,881628538,1210,1210,1210,1210,0
20240902,163400,881628538,1210,1210,1210,1210,0
20240902,163300,881628538,1210,1210,1210,1210,0
20240902,163200,881628538,1210,1210,1210,1210,0
20240902,163100,881628538,1210,1210,1210,1210,0
20240902,163000,881628538,1210,1210,1210,1210,0
20240902,162900,881628538,1210,1210,1210,1210,0
20240902,162800,881628538,1210,1210,1210,1210,0
20240902,162700,881628538,1210,1210,1210,1210,0
20240902,162600,881628538,1210,1210,1210,1210,0
20240902,162500,881628538,1210,1210,1210,1210,0
20240902,162400,881628538,1210,1210,1210,1210,0
20240902,162300,881628538,1210,1210,1210,1210,0
20240902,162200,881628538,1210,1210,1210,1210,0
20240902,162100,881628538,1210,1210,1210,1210,0
20240902,162000,881628538,1210,1210,1210,1210,0
20240902,161900,881628538,1210,1210,1210,1210,0
20240902,161800,881628538,1210,1210,1210,1210,15387
20240902,161700,881628538,1210,1210,1210,1210,0
20240902,161600,881628538,1210,1210,1210,1210,0
20240902,161500,881628538,1210,1210,1210,1210,0
20240902,161400,881628538,1210,1210,1210,1210,0
20240902,161300,881628538,1210,1210,1210,1210,0
20240902,161200,881628538,1210,1210,1210,1210,0
20240902,161100,881628538,1210,1210,1210,1210,0
20240902,161000,881628538,1210,1210,1210,1210,0
20240902,160900,881628538,1210,1210,1210,1210,0
20240902,160800,881628538,1210,1210,1210,1210,0
20240902,160700,881628538,1210,1210,1210,1210,0
20240902,160600,881628538,1210,1210,1210,1210,0
20240902,160500,881628538,1210,1210,1210,1210,0
20240902,160400,881628538,1210,1210,1210,1210,0
20240902,160300,881628538,1210,1210,1210,1210,0
20240902,160200,881628538,1210,1210,1210,1210,0
20240902,160100,881628538,1210,1210,1210,1210,0
20240902,160000,881628538,1210,1210,1210,1210,0
20240902,155900,881628538,1210,1210,1210,1210,0
20240902,155800,881628538,1210,1210,1210,1210,0
20240902,155700,881628538,1210,1210,1210,1210,0
20240902,155600,881628538,1210,1210,1210,1210,0
20240902,155500,881628538,1210,1210,1210,1210,0
20240902,155400,881628538,1210,1210,1210,1210,0
20240902,155300,881628538,1210,1210,1210,1210,0
20240902,155200,881628538,1210,1210,1210,1210,0
20240902,155100,881628538,1210,1210,1210,1210,0
20240902,155000,881628538,1210,1210,1210,1210,0
20240902,154900,881628538,1210,1210,1210,1210,0
20240902,154800,881628538,1210,1210,1210,1210,15387
20240902,154700,881628538,1210,1210,1210,1210,0
20240902,154600,881628538,1210,1210,1210,1210,0
20240902,154500,881628538,1210,1210,1210,1210,0
20240902,154400,881628538,1210,1210,1210,1210,0
20240902,154300,881628538,1210,1210,1210,1210,0
20240902,154200,881628538,1210,1210,1210,1210,0
20240902,154100,881628538,1210,1210,1210,1210,0
20240902,154000,881628538,1210,1210,1210,1210,0
20240902,153900,881628538,1210,1210,1210,1210,0
20240902,153800,881628538,1210,1210,1210,1210,0
20240902,153700,881628538,1210,1210,1210,1210,0
20240902,153600,881628538,1210,1210,1210,1210,0
20240902,153500,881628538,1210,1210,1210,1210,0
20240902,153400,881628538,1210,1210,1210,1210,0
20240902,153300,881628538,1210,1210,1210,1210,0
20240902,153200,881628538,1210,1210,1210,1210,0
20240902,153100,881628538,1210,1210,1210,1210,0
20240902,153000,881628538,1210,1210,1210,1210,15387
20240902,152900,863010268,1209,1209,1209,1209,0
20240902,152800,863010268,1209,1209,1209,1209,0
20240902,152700,863010268,1209,1209,1209,1209,0
20240902,152600,863010268,1209,1209,1209,1209,0
20240902,152500,863010268,1209,1209,1209,1209,0
20240902,152400,863010268,1209,1209,1209,1209,0
20240902,152300,863010268,1209,1209,1209,1209,0
20240902,152200,863010268,1209,1209,1209,1209,0
20240902,152100,863010268,1209,1209,1209,1209,0
20240902,152000,863010268,1209,1209,1209,1209,0
20240902,151900,863010268,1209,1210,1210,1208,694
20240902,151800,862171671,1211,1212,1212,1211,2
20240902,151700,862169248,1211,1209,1211,1208,1081
20240902,151600,860862372,1211,1211,1211,1211,0
20240902,151500,860862372,1211,1210,1211,1210,83
20240902,151400,860761941,1210,1211,1211,1210,3349
20240902,151300,856708485,1210,1210,1210,1210,100
20240902,151200,856587485,1210,1210,1213,1210,1260
20240902,151100,855062311,1211,1211,1211,1211,81
20240902,151000,854964220,1212,1210,1212,1209,1023
20240902,150900,853725451,1210,1210,1210,1210,5
20240902,150800,853719401,1209,1209,1209,1209,0
20240902,150700,853719401,1209,1210,1210,1208,9
20240902,150600,853708514,1210,1209,1210,1209,72
20240902,150500,853621395,1206,1206,1206,1206,0
20240902,150400,853621395,1206,1206,1207,1206,2350
20240902,150300,850787195,1209,1211,1211,1208,410
20240902,150200,850291105,1212,1212,1212,1212,121
20240902,150100,850144453,1207,1213,1213,1207,1913
20240902,150000,847831238,1212,1205,1212,1205,2727
20240902,145900,844537839,1205,1205,1205,1205,433
20240902,145800,844016074,1204,1204,1204,1204,1
20240902,145700,844014870,1205,1205,1205,1205,0
20240902,145600,844014870,1205,1203,1205,1203,139
20240902,145500,843847571,1203,1204,1205,1203,760
20240902,145400,842931825,1204,1204,1204,1203,549
20240902,145300,842270830,1203,1203,1203,1203,0
20240902,145200,842270830,1203,1203,1203,1203,0
20240902,145100,842270830,1203,1203,1204,1203,216
20240902,145000,842010932,1202,1202,1202,1202,1
20240902,144900,842009730,1203,1202,1203,1202,101
20240902,144800,841888327,1202,1203,1203,1202,216
20240902,144700,841628480,1203,1203,1203,1203,0
20240902,144600,841628480,1203,1202,1203,1201,717
20240902,144500,840766728,1201,1202,1203,1201,9517
20240902,144400,829335617,1202,1202,1202,1202,101
20240902,144300,829214215,1202,1202,1202,1202,86
20240902,144200,829110843,1202,1202,1202,1202,303
20240902,144100,828746637,1202,1202,1202,1202,833
20240902,144000,827745371,1202,1202,1202,1202,11
20240902,143900,827732149,1202,1202,1202,1202,1
20240902,143800,827730947,1203,1203,1203,1203,0
20240902,143700,827730947,1203,1203,1203,1203,0
20240902,143600,827730947,1203,1203,1203,1203,34
20240902,143500,827690045,1203,1203,1203,1203,55
20240902,143400,827623880,1203,1203,1203,1203,0
20240902,143300,827623880,1203,1203,1203,1203,0
20240902,143200,827623880,1203,1203,1203,1203,83
20240902,143100,827524031,1203,1203,1203,1203,0
20240902,143000,827524031,1203,1203,1203,1203,0
20240902,142900,827524031,1203,1203,1203,1202,102
20240902,142800,827401375,1203,1202,1203,1202,20
20240902,142700,827377323,1198,1198,1198,1198,1212
20240902,142600,825925347,1198,1198,1198,1198,0
20240902,142500,825925347,1198,1200,1200,1198,601
20240902,142400,825205281,1199,1199,1199,1199,0
20240902,142300,825205281,1199,1199,1199,1199,0
20240902,142200,825205281,1199,1199,1199,1199,0
20240902,142100,825205281,1199,1199,1199,1199,0
20240902,142000,825205281,1199,1199,1199,1199,0
20240902,141900,825205281,1199,1199,1199,1199,0
20240902,141800,825205281,1199,1199,1199,1199,17
20240902,141700,825184898,1200,1200,1200,1200,0
20240902,141600,825184898,1200,1200,1200,1200,1101
20240902,141500,823863698,1200,1200,1200,1200,895
20240902,141400,822789698,1200,1200,1200,1200,0
20240902,141300,822789698,1200,1200,1201,1200,4671
20240902,141200,817184497,1199,1199,1199,1199,2
20240902,141100,817182099,1199,1199,1199,1199,1795
20240902,141000,815029894,1202,1202,1202,1202,2
20240902,140900,815027490,1203,1203,1203,1203,0
20240902,140800,815027490,1203,1203,1203,1203,0
20240902,140700,815027490,1203,1203,1203,1203,412
20240902,140600,814531854,1203,1202,1203,1202,500
20240902,140500,813930368,1200,1202,1202,1200,113
20240902,140400,813794744,1202,1202,1202,1202,102
20240902,140300,813672140,1195,1195,1195,1195,0
20240902,140200,813672140,1195,1196,1196,1195,10000
20240902,140100,801720563,1202,1202,1202,1202,0
20240902,140000,801720563,1202,1202,1202,1202,1
20240902,135900,801719361,1195,1198,1198,1195,13000
20240902,135800,786176360,1198,1199,1199,1198,275
20240902,135700,785846792,1199,1199,1199,1199,0
20240902,135600,785846792,1199,1200,1200,1199,782
20240902,135500,784909173,1204,1204,1204,1204,177
20240902,135400,784696065,1204,1204,1204,1204,0
20240902,135300,784696065,1204,1204,1204,1204,100
20240902,135200,784575665,1204,1200,1204,1200,2502
20240902,135100,781573258,1204,1205,1205,1204,2
20240902,135000,781570849,1206,1201,1207,1201,1017
20240902,134900,780349401,1203,1204,1204,1201,2504
20240902,134800,777338062,1204,1204,1204,1204,0
20240902,134700,777338062,1204,1204,1204,1204,15
20240902,134600,777320002,1204,1206,1206,1203,8684
20240902,134500,766872910,1209,1206,1209,1205,26
20240902,134400,766841573,1207,1210,1210,1207,2675
20240902,134300,763611970,1210,1208,1210,1208,6
20240902,134200,763604713,1207,1207,1210,1207,685
20240902,134100,762777859,1207,1207,1207,1207,7
20240902,134000,762769410,1207,1213,1214,1207,1002
20240902,133900,761559971,1210,1213,1214,1210,222
20240902,133800,761291211,1210,1213,1213,1209,3
20240902,133700,761287579,1213,1213,1213,1213,1
20240902,133600,761286366,1212,1212,1212,1212,1
20240902,133500,761285154,1207,1214,1215,1207,568
20240902,133400,760598857,1214,1214,1214,1214,100
20240902,133300,760477457,1215,1215,1215,1215,344
20240902,133200,760059497,1215,1214,1215,1214,590
20240902,133100,759342971,1214,1213,1214,1212,262
20240902,133000,759024917,1214,1214,1214,1213,121
20240902,132900,758878024,1213,1212,1214,1212,762
20240902,132800,757954138,1212,1212,1212,1212,231
20240902,132700,757674166,1212,1210,1212,1210,103
20240902,132600,757549432,1209,1209,1209,1209,17
20240902,132500,757528879,1210,1210,1210,1210,5
20240902,132400,757522829,1211,1211,1211,1211,2
20240902,132300,757520407,1209,1210,1210,1209,1010
20240902,132200,756299082,1214,1214,1214,1214,100
20240902,132100,756177682,1214,1209,1214,1209,3756
20240902,132000,751624250,1208,1208,1208,1208,77
20240902,131900,751531234,1207,1207,1207,1207,84
20240902,131800,751429846,1207,1207,1207,1207,1
20240902,131700,751428639,1205,1204,1205,1204,534
20240902,131600,750785203,1204,1203,1204,1203,35
20240902,131500,750743096,1203,1201,1203,1201,217
20240902,131400,750482099,1199,1199,1199,1199,0
20240902,131300,750482099,1199,1199,1199,1199,0
20240902,131200,750482099,1199,1199,1199,1199,2766
20240902,131100,747165665,1199,1200,1200,1199,500
20240902,131000,746566004,1201,1201,1201,1201,0
20240902,130900,746566004,1201,1201,1201,1201,0
20240902,130800,746566004,1201,1201,1201,1201,275
20240902,130700,746235729,1200,1200,1200,1200,18
20240902,130600,746214129,1198,1198,1198,1198,1000
20240902,130500,745016129,1198,1198,1198,1198,427
20240902,130400,744504583,1198,1198,1198,1198,0
20240902,130300,744504583,1198,1198,1198,1198,0
20240902,130200,744504583,1198,1198,1198,1198,0
20240902,130100,744504583,1198,1198,1198,1198,0
20240902,130000,744504583,1198,1198,1198,1198,0
20240902,125900,744504583,1198,1202,1202,1198,117
20240902,125800,744363989,1202,1202,1202,1202,0
20240902,125700,744363989,1202,1202,1202,1202,3
20240902,125600,744360383,1197,1197,1197,1197,0
20240902,125500,744360383,1197,1197,1197,1197,0
20240902,125400,744360383,1197,1197,1197,1197,0
20240902,125300,744360383,1197,1197,1197,1197,0
20240902,125200,744360383,1197,1201,1202,1197,502
20240902,125100,743759394,1197,1197,1197,1197,0
20240902,125000,743759394,1197,1199,1199,1197,5174
20240902,124900,737564738,1200,1200,1200,1200,503
20240902,124800,736961138,1200,1200,1200,1200,0
20240902,124700,736961138,1200,1200,1200,1200,1
20240902,124600,736959938,1202,1200,1202,1200,49
20240902,124500,736901089,1199,1199,1199,1199,440
20240902,124400,736373529,1199,1199,1199,1199,0
20240902,124300,736373529,1199,1200,1200,1199,499
20240902,124200,735774730,1200,1199,1200,1199,126
20240902,124100,735623531,1198,1198,1200,1198,484
20240902,124000,735042827,1199,1199,1199,1199,1
20240902,123900,735041628,1197,1197,1197,1197,0
20240902,123800,735041628,1197,1197,1197,1197,0
20240902,123700,735041628,1197,1198,1198,1197,2600
20240902,123600,731927056,1200,1200,1200,1200,0
20240902,123500,731927056,1200,1198,1200,1198,180
20240902,123400,731711396,1200,1200,1200,1199,4
20240902,123300,731706598,1199,1199,1199,1199,500
20240902,123200,731107098,1199,1199,1199,1199,0
20240902,123100,731107098,1199,1199,1199,1199,1
20240902,123000,731105899,1201,1201,1201,1201,0
20240902,122900,731105899,1201,1201,1201,1201,0
20240902,122800,731105899,1201,1201,1201,1201,0
20240902,122700,731105899,1201,1197,1201,1197,9
20240902,122600,731095110,1197,1198,1198,1197,3376
20240902,122500,727053883,1198,1193,1198,1193,2044
20240902,122400,724607659,1196,1191,1196,1189,2181
20240902,122300,722012697,1191,1191,1191,1191,0
20240902,122200,722012697,1191,1198,1198,1191,2
20240902,122100,722010308,1190,1190,1190,1190,0
20240902,122000,722010308,1190,1196,1201,1190,2896
20240902,121900,718559799,1196,1196,1196,1196,1502
20240902,121800,716763407,1203,1203,1203,1203,0
20240902,121700,716763407,1203,1203,1203,1203,0
20240902,121600,716763407,1203,1203,1203,1203,0
20240902,121500,716763407,1203,1203,1203,1203,0
20240902,121400,716763407,1203,1200,1203,1200,420
20240902,121300,716259156,1200,1197,1200,1197,400
20240902,121200,715779680,1197,1199,1199,1196,201
20240902,121100,715539114,1188,1190,1190,1188,1316
20240902,121000,713974165,1199,1199,1199,1199,1
20240902,120900,713972966,1190,1200,1200,1190,29
20240902,120800,713938344,1200,1200,1200,1200,51
20240902,120700,713877144,1199,1199,1199,1199,50
20240902,120600,713817194,1200,1200,1200,1200,0
20240902,120500,713817194,1200,1200,1200,1200,3
20240902,120400,713813594,1194,1194,1194,1194,1021
20240902,120300,712594520,1193,1193,1193,1193,0
20240902,120200,712594520,1193,1193,1193,1193,1
20240902,120100,712593327,1193,1193,1193,1193,0
20240902,120000,712593327,1193,1193,1193,1193,0
20240902,115900,712593327,1193,1193,1193,1193,666
20240902,115800,711798789,1193,1193,1193,1193,514
20240902,115700,711185587,1192,1191,1192,1191,990
20240902,115600,710005547,1191,1190,1191,1190,101
20240902,115500,709885273,1191,1191,1191,1191,6
20240902,115400,709878127,1184,1185,1185,1184,5742
20240902,115300,703073919,1184,1190,1190,1184,7500
20240902,115200,694186238,1186,1186,1186,1185,21200
20240902,115100,669057205,1186,1198,1198,1186,16583
20240902,115000,649346788,1200,1200,1200,1200,0
20240902,114900,649346788,1200,1200,1200,1200,1
20240902,114800,649345588,1199,1200,1200,1199,4974
20240902,114700,643376892,1203,1203,1203,1203,1
20240902,114600,643375689,1200,1200,1200,1200,0
20240902,114500,643375689,1200,1200,1200,1200,0
20240902,114400,643375689,1200,1200,1200,1200,0
20240902,114300,643375689,1200,1200,1200,1200,0
20240902,114200,643375689,1200,1200,1200,1200,1300
20240902,114100,641815689,1200,1200,1200,1200,0
20240902,114000,641815689,1200,1200,1200,1200,0
20240902,113900,641815689,1200,1200,1200,1200,5
20240902,113800,641809689,1206,1206,1206,1206,10
20240902,113700,641797629,1206,1206,1206,1200,2015
20240902,113600,639379601,1206,1203,1206,1203,500
20240902,113500,638776926,1200,1200,1200,1200,0
20240902,113400,638776926,1200,1200,1201,1200,385
20240902,113300,638314916,1200,1200,1200,1200,905
20240902,113200,637228916,1200,1200,1200,1198,1273
20240902,113100,635703442,1199,1198,1199,1198,251
20240902,113000,635402510,1198,1198,1198,1198,0
20240902,112900,635402510,1198,1198,1198,1198,760
20240902,112800,634492030,1200,1200,1200,1200,0
20240902,112700,634492030,1200,1201,1201,1200,1796
20240902,112600,632336119,1201,1202,1202,1201,27
20240902,112500,632303682,1202,1203,1203,1202,30
20240902,112400,632267597,1202,1202,1202,1202,0
20240902,112300,632267597,1202,1202,1202,1202,400
20240902,112200,631786797,1205,1203,1205,1203,6169
20240902,112100,624353320,1203,1203,1203,1203,6
20240902,112000,624346102,1202,1202,1202,1202,1500
20240902,111900,622543102,1202,1202,1202,1202,0
20240902,111800,622543102,1202,1202,1202,1202,7
20240902,111700,622534688,1202,1202,1202,1202,152
20240902,111600,622351984,1202,1202,1202,1202,3
20240902,111500,622348378,1202,1202,1202,1202,10
20240902,111400,622336358,1201,1201,1201,1201,1
20240902,111300,622335157,1200,1196,1200,1196,2603
20240902,111200,619218423,1196,1196,1196,1196,3
20240902,111100,619214835,1195,1195,1195,1195,1112
20240902,111000,617885995,1196,1196,1196,1196,0
20240902,110900,617885995,1196,1196,1196,1196,2
20240902,110800,617883603,1190,1195,1196,1190,308
20240902,110700,617516097,1195,1195,1195,1195,1
20240902,110600,617514902,1195,1190,1195,1190,501
20240902,110500,616918707,1190,1194,1196,1190,1345
20240902,110400,615313999,1194,1194,1194,1194,0
20240902,110300,615313999,1194,1194,1194,1194,910
20240902,110200,614227459,1196,1195,1196,1194,1282
20240902,110100,612696121,1196,1196,1198,1196,511
20240902,110000,612084963,1196,1196,1198,1196,506
20240902,105900,611479781,1194,1194,1194,1194,0
20240902,105800,611479781,1194,1194,1194,1194,3183
20240902,105700,607679279,1194,1192,1194,1192,1434
20240902,105600,605969751,1192,1189,1192,1189,405
20240902,105500,605487718,1190,1190,1190,1190,90
20240902,105400,605380618,1190,1192,1192,1190,516
20240902,105300,604766503,1192,1191,1192,1190,733
20240902,105200,603893477,1190,1189,1190,1189,166
20240902,105100,603695963,1189,1184,1189,1184,102
20240902,105000,603575185,1187,1185,1187,1183,2822
20240902,104900,600229725,1185,1186,1186,1181,4600
20240902,104800,594794916,1186,1190,1190,1186,5410
20240902,104700,588373937,1190,1193,1193,1186,15250
20240902,104600,570244441,1193,1201,1201,1190,17102
20240902,104500,549794579,1201,1201,1201,1200,671
20240902,104400,548988808,1201,1193,1203,1193,5550
20240902,104300,542352312,1203,1188,1204,1188,5938
20240902,104200,535277083,1188,1213,1213,1178,58097
20240902,104100,465646429,1209,1216,1216,1209,41399
20240902,104000,415463400,1216,1221,1221,1216,12209
20240902,103900,400600646,1221,1223,1223,1221,3000
20240902,103800,396935115,1223,1226,1226,1223,55
20240902,103700,396867751,1226,1226,1226,1226,1
20240902,103600,396866525,1222,1221,1222,1221,858
20240902,103500,395818050,1222,1223,1223,1221,8143
20240902,103400,385868737,1227,1227,1227,1227,0
20240902,103300,385868737,1227,1227,1227,1227,2
20240902,103200,385866283,1220,1221,1221,1220,5359
20240902,103100,379323124,1220,1225,1225,1220,11069
20240902,103000,365800903,1225,1227,1229,1225,530
20240902,102900,365149734,1228,1225,1228,1225,501
20240902,102800,364536006,1221,1221,1221,1221,0
20240902,102700,364536006,1221,1226,1226,1221,2599
20240902,102600,361359550,1230,1230,1230,1230,1221
20240902,102500,359857720,1235,1233,1236,1228,5123
20240902,102400,353561938,1233,1226,1233,1226,241
20240902,102300,353265421,1226,1223,1226,1223,3236
20240902,102200,349306256,1223,1222,1223,1221,1302
20240902,102100,347715994,1223,1222,1223,1222,500
20240902,102000,347104534,1220,1221,1221,1220,300
20240902,101900,346738276,1222,1222,1222,1222,1832
20240902,101800,344499572,1223,1222,1223,1220,116
20240902,101700,344357957,1222,1222,1222,1222,4
20240902,101600,344353069,1223,1223,1223,1223,0
20240902,101500,344353069,1223,1223,1223,1223,300
20240902,101400,343986169,1223,1218,1223,1218,2855
20240902,101300,340508774,1218,1218,1219,1218,5947
20240902,101200,333264808,1218,1218,1224,1218,773
20240902,101100,332322783,1224,1221,1225,1218,18559
20240902,101000,309675465,1221,1222,1222,1221,800
20240902,100900,308698645,1229,1225,1229,1222,10022
20240902,100800,296447167,1231,1231,1231,1231,1
20240902,100700,296445936,1232,1227,1234,1220,23761
20240902,100600,267370420,1234,1229,1234,1228,4724
20240902,100500,261568660,1229,1231,1231,1229,9133
20240902,100400,250341267,1234,1232,1234,1231,3001
20240902,100300,246646772,1235,1236,1236,1229,10097
20240902,100200,234220969,1233,1235,1236,1233,52
20240902,100100,234156770,1232,1237,1237,1232,2025
20240902,100000,231658204,1237,1236,1237,1236,2
20240902,095900,231655731,1235,1235,1235,1235,0
20240902,095800,231655731,1235,1236,1237,1235,418
20240902,095700,231139199,1235,1237,1237,1235,3617
20240902,095600,226665320,1236,1237,1237,1236,101
20240902,095500,226540384,1237,1234,1237,1234,2426
20240902,095400,223539839,1234,1235,1235,1234,1240
20240902,095300,222008670,1235,1237,1237,1235,2702
20240902,095200,218670084,1237,1237,1237,1237,1000
20240902,095100,217433084,1235,1235,1235,1234,2306
20240902,095000,214585273,1235,1236,1236,1233,11900
20240902,094900,199905068,1236,1241,1241,1236,16353
20240902,094800,179657644,1241,1241,1241,1241,2962
20240902,094700,175981802,1241,1243,1243,1241,6579
20240902,094600,167809225,1243,1247,1247,1243,17783
20240902,094500,145663588,1254,1251,1254,1247,4696
20240902,094400,139801285,1251,1251,1253,1251,443
20240902,094300,139246952,1251,1251,1251,1251,0
20240902,094200,139246952,1251,1251,1251,1251,1
20240902,094100,139245701,1252,1252,1252,1252,45
20240902,094000,139189361,1254,1254,1254,1254,196
20240902,093900,138943577,1253,1255,1255,1253,203
20240902,093800,138689024,1255,1255,1255,1255,118
20240902,093700,138540934,1255,1255,1255,1255,0
20240902,093600,138540934,1255,1260,1260,1255,4
20240902,093500,138535909,1259,1259,1260,1259,17
20240902,093400,138514505,1254,1254,1254,1254,0
20240902,093300,138514505,1254,1253,1254,1253,834
20240902,093200,137469390,1253,1252,1253,1252,497
20240902,093100,136847145,1252,1249,1252,1249,2198
20240902,093000,134097805,1249,1249,1249,1249,3050
20240902,092900,130288355,1249,1253,1253,1249,4827
20240902,092800,124253410,1253,1254,1254,1253,778
20240902,092700,123277871,1254,1254,1254,1254,1
20240902,092600,123276617,1254,1254,1254,1254,0
20240902,092500,123276617,1254,1254,1254,1254,1
20240902,092400,123275363,1255,1260,1260,1255,2691
20240902,092300,119896653,1260,1258,1260,1255,2446
20240902,092200,116814885,1264,1252,1264,1252,627
20240902,092100,116026814,1252,1252,1252,1252,0
20240902,092000,116026814,1252,1251,1252,1251,250
20240902,091900,115713864,1251,1251,1251,1251,2266
20240902,091800,112879098,1251,1252,1252,1251,3632
20240902,091700,108333235,1250,1249,1250,1249,5790
20240902,091600,101095966,1249,1249,1249,1249,1195
20240902,091500,99603411,1249,1250,1250,1249,703
20240902,091400,98724964,1247,1254,1254,1247,8811
20240902,091300,87713600,1254,1253,1254,1251,13610
20240902,091200,70684315,1254,1258,1258,1254,24651
20240902,091100,39755175,1259,1259,1259,1259,140
20240902,091000,39578915,1259,1259,1266,1259,5408
20240902,090900,32770215,1259,1260,1261,1259,7655
20240902,090800,23129848,1261,1262,1262,1261,2650
20240902,090700,19788048,1262,1261,1262,1260,2005
20240902,090600,17258826,1260,1261,1262,1260,278
20240902,090500,16908516,1262,1261,1262,1261,372
20240902,090400,16439399,1261,1265,1265,1261,1264
20240902,090300,14843896,1265,1266,1266,1262,7625
20240902,090200,5215195,1271,1271,1271,1271,1
20240902,090100,5213924,1271,1265,1271,1265,1021
20240902,090000,3918025,1265,1266,1266,1265,3096