KissMeData/008700/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185000,187241301,1200,1200,1200,1200,906
20240909,184900,187241301,1200,1200,1200,1200,0
20240909,184800,187241301,1200,1200,1200,1200,0
20240909,184700,187241301,1200,1200,1200,1200,0
20240909,184600,187241301,1200,1200,1200,1200,0
20240909,184500,187241301,1200,1200,1200,1200,0
20240909,184400,187241301,1200,1200,1200,1200,0
20240909,184300,187241301,1200,1200,1200,1200,0
20240909,184200,187241301,1200,1200,1200,1200,0
20240909,184100,187241301,1200,1200,1200,1200,0
20240909,184000,187241301,1200,1200,1200,1200,0
20240909,183900,187241301,1200,1200,1200,1200,0
20240909,183800,187241301,1200,1200,1200,1200,0
20240909,183700,187241301,1200,1200,1200,1200,0
20240909,183600,187241301,1200,1200,1200,1200,0
20240909,183500,187241301,1200,1200,1200,1200,0
20240909,183400,187241301,1200,1200,1200,1200,0
20240909,183300,187241301,1200,1200,1200,1200,0
20240909,183200,187241301,1200,1200,1200,1200,0
20240909,183100,187241301,1200,1200,1200,1200,0
20240909,183000,187241301,1200,1200,1200,1200,0
20240909,182900,187241301,1200,1200,1200,1200,0
20240909,182800,187241301,1200,1200,1200,1200,0
20240909,182700,187241301,1200,1200,1200,1200,0
20240909,182600,187241301,1200,1200,1200,1200,0
20240909,182500,187241301,1200,1200,1200,1200,0
20240909,182400,187241301,1200,1200,1200,1200,0
20240909,182300,187241301,1200,1200,1200,1200,0
20240909,182200,187241301,1200,1200,1200,1200,0
20240909,182100,187241301,1200,1200,1200,1200,0
20240909,182000,187241301,1200,1200,1200,1200,906
20240909,181900,187241301,1200,1200,1200,1200,0
20240909,181800,187241301,1200,1200,1200,1200,0
20240909,181700,187241301,1200,1200,1200,1200,0
20240909,181600,187241301,1200,1200,1200,1200,0
20240909,181500,187241301,1200,1200,1200,1200,0
20240909,181400,187241301,1200,1200,1200,1200,0
20240909,181300,187241301,1200,1200,1200,1200,0
20240909,181200,187241301,1200,1200,1200,1200,0
20240909,181100,187241301,1200,1200,1200,1200,0
20240909,181000,187241301,1200,1200,1200,1200,0
20240909,180900,187241301,1200,1200,1200,1200,0
20240909,180800,187241301,1200,1200,1200,1200,0
20240909,180700,187241301,1200,1200,1200,1200,0
20240909,180600,187241301,1200,1200,1200,1200,0
20240909,180500,187241301,1200,1200,1200,1200,0
20240909,180400,187241301,1200,1200,1200,1200,0
20240909,180300,187241301,1200,1200,1200,1200,0
20240909,180200,187241301,1200,1200,1200,1200,0
20240909,180100,187241301,1200,1200,1200,1200,0
20240909,180000,187241301,1200,1200,1200,1200,0
20240909,175900,187241301,1200,1200,1200,1200,0
20240909,175800,187241301,1200,1200,1200,1200,0
20240909,175700,187241301,1200,1200,1200,1200,0
20240909,175600,187241301,1200,1200,1200,1200,0
20240909,175500,187241301,1200,1200,1200,1200,0
20240909,175400,187241301,1200,1200,1200,1200,0
20240909,175300,187241301,1200,1200,1200,1200,0
20240909,175200,187241301,1200,1200,1200,1200,0
20240909,175100,187241301,1200,1200,1200,1200,0
20240909,175000,187241301,1200,1200,1200,1200,906
20240909,174900,187241301,1200,1200,1200,1200,0
20240909,174800,187241301,1200,1200,1200,1200,0
20240909,174700,187241301,1200,1200,1200,1200,0
20240909,174600,187241301,1200,1200,1200,1200,0
20240909,174500,187241301,1200,1200,1200,1200,0
20240909,174400,187241301,1200,1200,1200,1200,0
20240909,174300,187241301,1200,1200,1200,1200,0
20240909,174200,187241301,1200,1200,1200,1200,0
20240909,174100,187241301,1200,1200,1200,1200,0
20240909,174000,187241301,1200,1200,1200,1200,0
20240909,173900,187241301,1200,1200,1200,1200,0
20240909,173800,187241301,1200,1200,1200,1200,0
20240909,173700,187241301,1200,1200,1200,1200,0
20240909,173600,187241301,1200,1200,1200,1200,0
20240909,173500,187241301,1200,1200,1200,1200,0
20240909,173400,187241301,1200,1200,1200,1200,0
20240909,173300,187241301,1200,1200,1200,1200,0
20240909,173200,187241301,1200,1200,1200,1200,0
20240909,173100,187241301,1200,1200,1200,1200,0
20240909,173000,187241301,1200,1200,1200,1200,0
20240909,172900,187241301,1200,1200,1200,1200,0
20240909,172800,187241301,1200,1200,1200,1200,0
20240909,172700,187241301,1200,1200,1200,1200,0
20240909,172600,187241301,1200,1200,1200,1200,0
20240909,172500,187241301,1200,1200,1200,1200,0
20240909,172400,187241301,1200,1200,1200,1200,0
20240909,172300,187241301,1200,1200,1200,1200,0
20240909,172200,187241301,1200,1200,1200,1200,0
20240909,172100,187241301,1200,1200,1200,1200,0
20240909,172000,187241301,1200,1200,1200,1200,906
20240909,171900,187241301,1200,1200,1200,1200,0
20240909,171800,187241301,1200,1200,1200,1200,0
20240909,171700,187241301,1200,1200,1200,1200,0
20240909,171600,187241301,1200,1200,1200,1200,0
20240909,171500,187241301,1200,1200,1200,1200,0
20240909,171400,187241301,1200,1200,1200,1200,0
20240909,171300,187241301,1200,1200,1200,1200,0
20240909,171200,187241301,1200,1200,1200,1200,0
20240909,171100,187241301,1200,1200,1200,1200,0
20240909,171000,187241301,1200,1200,1200,1200,0
20240909,170900,187241301,1200,1200,1200,1200,0
20240909,170800,187241301,1200,1200,1200,1200,0
20240909,170700,187241301,1200,1200,1200,1200,0
20240909,170600,187241301,1200,1200,1200,1200,0
20240909,170500,187241301,1200,1200,1200,1200,0
20240909,170400,187241301,1200,1200,1200,1200,0
20240909,170300,187241301,1200,1200,1200,1200,0
20240909,170200,187241301,1200,1200,1200,1200,0
20240909,170100,187241301,1200,1200,1200,1200,0
20240909,170000,187241301,1200,1200,1200,1200,0
20240909,165900,187241301,1200,1200,1200,1200,0
20240909,165800,187241301,1200,1200,1200,1200,0
20240909,165700,187241301,1200,1200,1200,1200,0
20240909,165600,187241301,1200,1200,1200,1200,0
20240909,165500,187241301,1200,1200,1200,1200,0
20240909,165400,187241301,1200,1200,1200,1200,0
20240909,165300,187241301,1200,1200,1200,1200,0
20240909,165200,187241301,1200,1200,1200,1200,0
20240909,165100,187241301,1200,1200,1200,1200,0
20240909,165000,187241301,1200,1200,1200,1200,906
20240909,164900,187241301,1200,1200,1200,1200,0
20240909,164800,187241301,1200,1200,1200,1200,0
20240909,164700,187241301,1200,1200,1200,1200,0
20240909,164600,187241301,1200,1200,1200,1200,0
20240909,164500,187241301,1200,1200,1200,1200,0
20240909,164400,187241301,1200,1200,1200,1200,0
20240909,164300,187241301,1200,1200,1200,1200,0
20240909,164200,187241301,1200,1200,1200,1200,0
20240909,164100,187241301,1200,1200,1200,1200,0
20240909,164000,187241301,1200,1200,1200,1200,0
20240909,163900,187241301,1200,1200,1200,1200,0
20240909,163800,187241301,1200,1200,1200,1200,0
20240909,163700,187241301,1200,1200,1200,1200,0
20240909,163600,187241301,1200,1200,1200,1200,0
20240909,163500,187241301,1200,1200,1200,1200,0
20240909,163400,187241301,1200,1200,1200,1200,0
20240909,163300,187241301,1200,1200,1200,1200,0
20240909,163200,187241301,1200,1200,1200,1200,0
20240909,163100,187241301,1200,1200,1200,1200,0
20240909,163000,187241301,1200,1200,1200,1200,0
20240909,162900,187241301,1200,1200,1200,1200,0
20240909,162800,187241301,1200,1200,1200,1200,0
20240909,162700,187241301,1200,1200,1200,1200,0
20240909,162600,187241301,1200,1200,1200,1200,0
20240909,162500,187241301,1200,1200,1200,1200,0
20240909,162400,187241301,1200,1200,1200,1200,0
20240909,162300,187241301,1200,1200,1200,1200,0
20240909,162200,187241301,1200,1200,1200,1200,0
20240909,162100,187241301,1200,1200,1200,1200,0
20240909,162000,187241301,1200,1200,1200,1200,906
20240909,161900,187241301,1200,1200,1200,1200,0
20240909,161800,187241301,1200,1200,1200,1200,0
20240909,161700,187241301,1200,1200,1200,1200,0
20240909,161600,187241301,1200,1200,1200,1200,0
20240909,161500,187241301,1200,1200,1200,1200,0
20240909,161400,187241301,1200,1200,1200,1200,0
20240909,161300,187241301,1200,1200,1200,1200,0
20240909,161200,187241301,1200,1200,1200,1200,0
20240909,161100,187241301,1200,1200,1200,1200,0
20240909,161000,187241301,1200,1200,1200,1200,0
20240909,160900,187241301,1200,1200,1200,1200,0
20240909,160800,187241301,1200,1200,1200,1200,0
20240909,160700,187241301,1200,1200,1200,1200,0
20240909,160600,187241301,1200,1200,1200,1200,0
20240909,160500,187241301,1200,1200,1200,1200,0
20240909,160400,187241301,1200,1200,1200,1200,0
20240909,160300,187241301,1200,1200,1200,1200,0
20240909,160200,187241301,1200,1200,1200,1200,0
20240909,160100,187241301,1200,1200,1200,1200,0
20240909,160000,187241301,1200,1200,1200,1200,0
20240909,155900,187241301,1200,1200,1200,1200,0
20240909,155800,187241301,1200,1200,1200,1200,0
20240909,155700,187241301,1200,1200,1200,1200,0
20240909,155600,187241301,1200,1200,1200,1200,0
20240909,155500,187241301,1200,1200,1200,1200,0
20240909,155400,187241301,1200,1200,1200,1200,0
20240909,155300,187241301,1200,1200,1200,1200,0
20240909,155200,187241301,1200,1200,1200,1200,0
20240909,155100,187241301,1200,1200,1200,1200,0
20240909,155000,187241301,1200,1200,1200,1200,906
20240909,154900,187241301,1200,1200,1200,1200,0
20240909,154800,187241301,1200,1200,1200,1200,0
20240909,154700,187241301,1200,1200,1200,1200,0
20240909,154600,187241301,1200,1200,1200,1200,0
20240909,154500,187241301,1200,1200,1200,1200,0
20240909,154400,187241301,1200,1200,1200,1200,0
20240909,154300,187241301,1200,1200,1200,1200,0
20240909,154200,187241301,1200,1200,1200,1200,0
20240909,154100,187241301,1200,1200,1200,1200,0
20240909,154000,187241301,1200,1200,1200,1200,0
20240909,153900,187241301,1200,1200,1200,1200,0
20240909,153800,187241301,1200,1200,1200,1200,0
20240909,153700,187241301,1200,1200,1200,1200,0
20240909,153600,187241301,1200,1200,1200,1200,0
20240909,153500,187241301,1200,1200,1200,1200,0
20240909,153400,187241301,1200,1200,1200,1200,0
20240909,153300,187241301,1200,1200,1200,1200,0
20240909,153200,187241301,1200,1200,1200,1200,0
20240909,153100,187241301,1200,1200,1200,1200,0
20240909,153000,187241301,1200,1200,1200,1200,906
20240909,152900,186154101,1200,1200,1200,1200,0
20240909,152800,186154101,1200,1200,1200,1200,0
20240909,152700,186154101,1200,1200,1200,1200,0
20240909,152600,186154101,1200,1200,1200,1200,0
20240909,152500,186154101,1200,1200,1200,1200,0
20240909,152400,186154101,1200,1200,1200,1200,0
20240909,152300,186154101,1200,1200,1200,1200,0
20240909,152200,186154101,1200,1200,1200,1200,0
20240909,152100,186154101,1200,1200,1200,1200,0
20240909,152000,186154101,1200,1200,1200,1200,0
20240909,151900,186154101,1200,1201,1205,1200,428
20240909,151800,185640091,1205,1201,1205,1201,3
20240909,151700,185636480,1204,1205,1205,1204,15
20240909,151600,185618410,1205,1201,1205,1201,26
20240909,151500,185587180,1205,1205,1205,1205,0
20240909,151400,185587180,1205,1205,1205,1205,300
20240909,151300,185225680,1205,1205,1205,1205,0
20240909,151200,185225680,1205,1205,1205,1205,0
20240909,151100,185225680,1205,1204,1205,1204,200
20240909,151000,184984879,1201,1202,1202,1201,8
20240909,150900,184975268,1204,1204,1204,1204,5
20240909,150800,184969248,1204,1204,1204,1204,1001
20240909,150700,183764044,1204,1204,1204,1204,0
20240909,150600,183764044,1204,1204,1204,1204,0
20240909,150500,183764044,1204,1204,1204,1204,4
20240909,150400,183759228,1201,1201,1201,1201,0
20240909,150300,183759228,1201,1204,1204,1201,1250
20240909,150200,182256628,1204,1204,1204,1204,0
20240909,150100,182256628,1204,1204,1204,1204,0
20240909,150000,182256628,1204,1204,1204,1204,0
20240909,145900,182256628,1204,1204,1204,1204,0
20240909,145800,182256628,1204,1204,1204,1204,0
20240909,145700,182256628,1204,1203,1204,1203,11
20240909,145600,182243394,1203,1203,1203,1203,653
20240909,145500,181457835,1203,1200,1203,1200,429
20240909,145400,180943029,1200,1202,1202,1200,533
20240909,145300,180303251,1204,1201,1204,1201,2619
20240909,145200,177157637,1204,1204,1204,1204,0
20240909,145100,177157637,1204,1204,1204,1204,0
20240909,145000,177157637,1204,1204,1204,1204,2
20240909,144900,177155229,1203,1203,1203,1203,1
20240909,144800,177154026,1205,1205,1205,1205,0
20240909,144700,177154026,1205,1205,1205,1205,0
20240909,144600,177154026,1205,1205,1205,1205,0
20240909,144500,177154026,1205,1205,1205,1205,0
20240909,144400,177154026,1205,1205,1205,1205,2
20240909,144300,177151616,1205,1205,1205,1205,0
20240909,144200,177151616,1205,1203,1205,1203,302
20240909,144100,176788306,1205,1205,1205,1205,42
20240909,144000,176737696,1205,1205,1205,1205,0
20240909,143900,176737696,1205,1205,1205,1203,335
20240909,143800,176334621,1206,1206,1206,1206,1
20240909,143700,176333415,1206,1206,1206,1206,0
20240909,143600,176333415,1206,1206,1206,1206,0
20240909,143500,176333415,1206,1204,1206,1204,60
20240909,143400,176261173,1206,1206,1206,1206,0
20240909,143300,176261173,1206,1206,1206,1206,0
20240909,143200,176261173,1206,1206,1206,1206,0
20240909,143100,176261173,1206,1206,1206,1206,0
20240909,143000,176261173,1206,1206,1206,1206,0
20240909,142900,176261173,1206,1206,1206,1206,1
20240909,142800,176259967,1206,1206,1206,1206,43
20240909,142700,176208109,1206,1206,1206,1205,89
20240909,142600,176100862,1205,1205,1205,1205,1168
20240909,142500,174693422,1205,1205,1205,1205,0
20240909,142400,174693422,1205,1205,1205,1205,0
20240909,142300,174693422,1205,1205,1205,1205,0
20240909,142200,174693422,1205,1205,1205,1205,0
20240909,142100,174693422,1205,1205,1205,1205,0
20240909,142000,174693422,1205,1205,1205,1205,0
20240909,141900,174693422,1205,1205,1205,1205,0
20240909,141800,174693422,1205,1205,1205,1205,0
20240909,141700,174693422,1205,1205,1205,1205,0
20240909,141600,174693422,1205,1205,1205,1205,0
20240909,141500,174693422,1205,1205,1205,1205,0
20240909,141400,174693422,1205,1205,1205,1205,2
20240909,141300,174691012,1204,1200,1204,1200,3718
20240909,141200,170218401,1202,1202,1202,1202,0
20240909,141100,170218401,1202,1202,1202,1202,5
20240909,141000,170212391,1202,1202,1202,1202,71
20240909,140900,170127049,1201,1201,1201,1201,949
20240909,140800,168987300,1202,1201,1202,1201,9
20240909,140700,168976488,1203,1203,1203,1203,0
20240909,140600,168976488,1203,1203,1203,1203,0
20240909,140500,168976488,1203,1203,1203,1203,0
20240909,140400,168976488,1203,1203,1203,1203,0
20240909,140300,168976488,1203,1203,1203,1203,0
20240909,140200,168976488,1203,1202,1203,1202,1002
20240909,140100,167772074,1202,1202,1202,1202,0
20240909,140000,167772074,1202,1201,1202,1201,100
20240909,135900,167651879,1202,1202,1202,1202,0
20240909,135800,167651879,1202,1202,1202,1202,0
20240909,135700,167651879,1202,1202,1202,1202,0
20240909,135600,167651879,1202,1200,1202,1200,597
20240909,135500,166934975,1200,1200,1200,1200,100
20240909,135400,166814975,1200,1200,1200,1200,200
20240909,135300,166574975,1200,1200,1200,1200,0
20240909,135200,166574975,1200,1201,1201,1200,35
20240909,135100,166532970,1202,1202,1202,1202,0
20240909,135000,166532970,1202,1202,1202,1202,0
20240909,134900,166532970,1202,1203,1204,1202,2617
20240909,134800,163385317,1202,1202,1202,1202,1052
20240909,134700,162120813,1202,1200,1202,1200,2145
20240909,134600,159545750,1200,1200,1200,1200,0
20240909,134500,159545750,1200,1200,1200,1200,0
20240909,134400,159545750,1200,1200,1200,1200,0
20240909,134300,159545750,1200,1200,1200,1200,0
20240909,134200,159545750,1200,1200,1200,1200,0
20240909,134100,159545750,1200,1200,1200,1200,1
20240909,134000,159544550,1200,1200,1200,1200,0
20240909,133900,159544550,1200,1200,1200,1200,500
20240909,133800,158944550,1200,1200,1200,1200,0
20240909,133700,158944550,1200,1200,1200,1200,1168
20240909,133600,157542950,1200,1200,1200,1200,0
20240909,133500,157542950,1200,1200,1200,1200,0
20240909,133400,157542950,1200,1200,1200,1200,1
20240909,133300,157541750,1202,1202,1202,1202,0
20240909,133200,157541750,1202,1202,1202,1202,0
20240909,133100,157541750,1202,1200,1202,1200,1143
20240909,133000,156169047,1199,1200,1200,1199,3164
20240909,132900,152372451,1203,1203,1203,1203,381
20240909,132800,151914108,1203,1201,1203,1201,21
20240909,132700,151888875,1200,1199,1200,1199,1104
20240909,132600,150564769,1199,1200,1200,1199,1357
20240909,132500,148936869,1200,1200,1200,1200,1
20240909,132400,148935669,1198,1198,1198,1198,0
20240909,132300,148935669,1198,1198,1198,1198,150
20240909,132200,148755969,1197,1197,1197,1197,0
20240909,132100,148755969,1197,1200,1200,1197,503
20240909,132000,148153874,1197,1197,1200,1197,3
20240909,131900,148150280,1200,1202,1203,1200,527
20240909,131800,147517537,1203,1201,1203,1201,441
20240909,131700,146987872,1201,1201,1201,1201,102
20240909,131600,146865370,1200,1200,1200,1200,111
20240909,131500,146732170,1200,1200,1200,1200,1249
20240909,131400,145233370,1200,1200,1200,1200,20
20240909,131300,145209370,1200,1200,1200,1200,0
20240909,131200,145209370,1200,1200,1200,1200,0
20240909,131100,145209370,1200,1199,1200,1199,250
20240909,131000,144909551,1198,1197,1198,1197,1375
20240909,130900,143262668,1197,1197,1197,1197,0
20240909,130800,143262668,1197,1197,1197,1197,19
20240909,130700,143239925,1198,1198,1198,1198,0
20240909,130600,143239925,1198,1198,1198,1198,4
20240909,130500,143235133,1197,1197,1197,1197,1
20240909,130400,143233936,1198,1198,1198,1198,0
20240909,130300,143233936,1198,1198,1198,1198,70
20240909,130200,143150076,1198,1198,1198,1198,0
20240909,130100,143150076,1198,1198,1198,1198,9
20240909,130000,143139294,1198,1196,1198,1196,250
20240909,125900,142840128,1196,1196,1196,1196,0
20240909,125800,142840128,1196,1196,1196,1196,9
20240909,125700,142829364,1196,1195,1196,1195,7
20240909,125600,142820997,1196,1196,1196,1196,10
20240909,125500,142809037,1196,1196,1196,1196,2
20240909,125400,142806645,1195,1195,1195,1195,0
20240909,125300,142806645,1195,1195,1195,1195,539
20240909,125200,142162540,1195,1195,1195,1195,0
20240909,125100,142162540,1195,1194,1195,1194,605
20240909,125000,141440168,1195,1195,1195,1195,1122
20240909,124900,140099378,1195,1195,1195,1195,0
20240909,124800,140099378,1195,1195,1195,1195,0
20240909,124700,140099378,1195,1195,1195,1195,0
20240909,124600,140099378,1195,1195,1195,1195,0
20240909,124500,140099378,1195,1195,1195,1195,0
20240909,124400,140099378,1195,1195,1195,1195,11
20240909,124300,140086233,1195,1195,1195,1195,0
20240909,124200,140086233,1195,1195,1195,1195,0
20240909,124100,140086233,1195,1195,1195,1195,0
20240909,124000,140086233,1195,1195,1195,1195,0
20240909,123900,140086233,1195,1195,1195,1195,0
20240909,123800,140086233,1195,1195,1195,1195,18
20240909,123700,140064723,1196,1196,1196,1196,0
20240909,123600,140064723,1196,1196,1196,1196,0
20240909,123500,140064723,1196,1196,1196,1196,11
20240909,123400,140051567,1196,1196,1196,1196,90
20240909,123300,139943927,1196,1196,1196,1196,0
20240909,123200,139943927,1196,1196,1196,1196,0
20240909,123100,139943927,1196,1196,1196,1196,0
20240909,123000,139943927,1196,1196,1196,1196,0
20240909,122900,139943927,1196,1196,1196,1196,0
20240909,122800,139943927,1196,1196,1196,1196,0
20240909,122700,139943927,1196,1196,1196,1196,0
20240909,122600,139943927,1196,1196,1196,1196,1
20240909,122500,139942731,1196,1196,1196,1196,0
20240909,122400,139942731,1196,1196,1196,1196,100
20240909,122300,139823131,1196,1195,1196,1195,1111
20240909,122200,138495485,1196,1196,1196,1196,0
20240909,122100,138495485,1196,1196,1196,1196,16
20240909,122000,138476349,1196,1195,1196,1195,15
20240909,121900,138458422,1195,1195,1195,1195,0
20240909,121800,138458422,1195,1195,1195,1195,0
20240909,121700,138458422,1195,1196,1196,1195,105
20240909,121600,138332946,1197,1197,1197,1197,0
20240909,121500,138332946,1197,1197,1197,1197,0
20240909,121400,138332946,1197,1197,1197,1197,0
20240909,121300,138332946,1197,1197,1197,1197,0
20240909,121200,138332946,1197,1197,1197,1197,3
20240909,121100,138329355,1198,1198,1198,1198,2
20240909,121000,138326959,1195,1197,1198,1195,13
20240909,120900,138311401,1195,1195,1195,1195,0
20240909,120800,138311401,1195,1195,1195,1195,68
20240909,120700,138230141,1195,1195,1195,1195,0
20240909,120600,138230141,1195,1195,1195,1195,0
20240909,120500,138230141,1195,1195,1195,1195,0
20240909,120400,138230141,1195,1195,1195,1195,0
20240909,120300,138230141,1195,1195,1195,1195,0
20240909,120200,138230141,1195,1195,1195,1195,41
20240909,120100,138181146,1195,1195,1195,1195,0
20240909,120000,138181146,1195,1195,1195,1195,0
20240909,115900,138181146,1195,1194,1195,1194,48
20240909,115800,138123833,1194,1191,1194,1191,1015
20240909,115700,136914959,1190,1190,1190,1190,0
20240909,115600,136914959,1190,1190,1190,1190,500
20240909,115500,136319959,1190,1190,1190,1190,0
20240909,115400,136319959,1190,1190,1190,1190,400
20240909,115300,135843959,1190,1190,1190,1190,110
20240909,115200,135713059,1190,1190,1190,1190,30
20240909,115100,135677359,1190,1190,1190,1190,30
20240909,115000,135641659,1191,1191,1191,1191,20
20240909,114900,135617839,1191,1191,1191,1191,0
20240909,114800,135617839,1191,1191,1191,1191,0
20240909,114700,135617839,1191,1191,1191,1191,0
20240909,114600,135617839,1191,1191,1191,1191,0
20240909,114500,135617839,1191,1191,1191,1191,110
20240909,114400,135486829,1191,1190,1191,1190,2
20240909,114300,135484448,1191,1191,1191,1191,0
20240909,114200,135484448,1191,1191,1191,1191,0
20240909,114100,135484448,1191,1191,1191,1191,0
20240909,114000,135484448,1191,1191,1191,1191,0
20240909,113900,135484448,1191,1191,1191,1191,0
20240909,113800,135484448,1191,1187,1191,1187,18
20240909,113700,135463078,1191,1190,1191,1190,202
20240909,113600,135222622,1191,1190,1191,1190,1000
20240909,113500,134031770,1190,1190,1190,1190,0
20240909,113400,134031770,1190,1190,1190,1190,0
20240909,113300,134031770,1190,1189,1190,1188,1012
20240909,113200,132828510,1188,1188,1188,1188,9
20240909,113100,132817818,1188,1188,1188,1188,50
20240909,113000,132758418,1188,1188,1188,1188,0
20240909,112900,132758418,1188,1188,1188,1188,100
20240909,112800,132639618,1188,1188,1188,1188,0
20240909,112700,132639618,1188,1188,1188,1188,10
20240909,112600,132627738,1188,1188,1188,1188,0
20240909,112500,132627738,1188,1188,1188,1188,0
20240909,112400,132627738,1188,1188,1188,1188,1
20240909,112300,132626550,1188,1188,1188,1188,0
20240909,112200,132626550,1188,1188,1188,1188,0
20240909,112100,132626550,1188,1188,1188,1188,100
20240909,112000,132507750,1189,1189,1189,1189,0
20240909,111900,132507750,1189,1189,1189,1189,0
20240909,111800,132507750,1189,1189,1189,1189,0
20240909,111700,132507750,1189,1186,1189,1186,80
20240909,111600,132412867,1189,1189,1189,1189,70
20240909,111500,132329637,1189,1187,1189,1187,3893
20240909,111400,127708487,1187,1187,1187,1187,0
20240909,111300,127708487,1187,1187,1187,1187,2
20240909,111200,127706113,1186,1186,1186,1186,200
20240909,111100,127468913,1187,1186,1187,1186,160
20240909,111000,127279145,1185,1184,1185,1184,4655
20240909,110900,121762979,1184,1182,1184,1181,10329
20240909,110800,109553952,1182,1182,1182,1182,2
20240909,110700,109551588,1181,1181,1181,1180,75
20240909,110600,109463084,1182,1182,1182,1182,0
20240909,110500,109463084,1182,1182,1182,1182,0
20240909,110400,109463084,1182,1182,1182,1182,0
20240909,110300,109463084,1182,1182,1182,1182,0
20240909,110200,109463084,1182,1182,1182,1182,0
20240909,110100,109463084,1182,1176,1182,1176,1069
20240909,110000,108205898,1182,1177,1182,1176,3158
20240909,105900,104489084,1181,1181,1181,1181,9
20240909,105800,104478455,1181,1181,1181,1181,0
20240909,105700,104478455,1181,1181,1181,1181,1
20240909,105600,104477274,1175,1178,1178,1175,2240
20240909,105500,101840906,1182,1182,1182,1182,0
20240909,105400,101840906,1182,1182,1182,1182,1
20240909,105300,101839724,1179,1179,1179,1179,37
20240909,105200,101796101,1182,1174,1182,1174,1516
20240909,105100,100007021,1173,1176,1176,1173,1979
20240909,105000,97682960,1180,1180,1180,1180,0
20240909,104900,97682960,1180,1180,1180,1180,0
20240909,104800,97682960,1180,1175,1180,1175,4
20240909,104700,97678255,1180,1180,1180,1180,1
20240909,104600,97677075,1176,1180,1180,1176,12
20240909,104500,97662955,1180,1180,1180,1180,3
20240909,104400,97659415,1180,1180,1180,1180,0
20240909,104300,97659415,1180,1180,1180,1180,0
20240909,104200,97659415,1180,1180,1180,1180,0
20240909,104100,97659415,1180,1180,1180,1180,0
20240909,104000,97659415,1180,1179,1180,1179,12
20240909,103900,97645266,1180,1180,1180,1180,0
20240909,103800,97645266,1180,1179,1180,1174,2125
20240909,103700,95148706,1180,1180,1180,1180,165
20240909,103600,94954006,1180,1180,1180,1180,0
20240909,103500,94954006,1180,1180,1180,1180,0
20240909,103400,94954006,1180,1180,1180,1180,0
20240909,103300,94954006,1180,1179,1180,1178,8
20240909,103200,94944575,1180,1181,1181,1179,109
20240909,103100,94815863,1181,1181,1181,1181,0
20240909,103000,94815863,1181,1181,1181,1181,0
20240909,102900,94815863,1181,1181,1181,1181,0
20240909,102800,94815863,1181,1181,1181,1181,2
20240909,102700,94813501,1179,1179,1181,1179,9
20240909,102600,94802888,1181,1181,1181,1181,0
20240909,102500,94802888,1181,1181,1181,1181,0
20240909,102400,94802888,1181,1181,1181,1181,0
20240909,102300,94802888,1181,1181,1181,1181,10
20240909,102200,94791078,1181,1181,1181,1181,0
20240909,102100,94791078,1181,1181,1181,1181,0
20240909,102000,94791078,1181,1181,1181,1179,31
20240909,101900,94754469,1182,1182,1182,1182,0
20240909,101800,94754469,1182,1182,1182,1182,0
20240909,101700,94754469,1182,1182,1182,1182,0
20240909,101600,94754469,1182,1182,1182,1182,0
20240909,101500,94754469,1182,1182,1182,1182,1
20240909,101400,94753287,1182,1182,1182,1182,0
20240909,101300,94753287,1182,1182,1182,1182,18
20240909,101200,94732011,1177,1182,1182,1177,202
20240909,101100,94494247,1181,1181,1181,1181,407
20240909,101000,94013580,1181,1181,1181,1181,3
20240909,100900,94010037,1175,1180,1180,1175,969
20240909,100800,92870950,1180,1180,1180,1180,1
20240909,100700,92869770,1176,1176,1176,1176,31
20240909,100600,92833314,1176,1180,1180,1176,1508
20240909,100500,91059873,1180,1178,1181,1178,2077
20240909,100400,88606969,1178,1179,1180,1178,853
20240909,100300,87600441,1180,1180,1180,1180,1404
20240909,100200,85943721,1180,1180,1180,1180,0
20240909,100100,85943721,1180,1180,1180,1180,2
20240909,100000,85941361,1180,1180,1180,1180,1
20240909,095900,85940181,1180,1180,1180,1180,0
20240909,095800,85940181,1180,1180,1180,1180,100
20240909,095700,85822181,1181,1181,1181,1181,0
20240909,095600,85822181,1181,1181,1181,1181,0
20240909,095500,85822181,1181,1181,1181,1181,0
20240909,095400,85822181,1181,1181,1181,1181,0
20240909,095300,85822181,1181,1181,1181,1181,0
20240909,095200,85822181,1181,1177,1181,1177,514
20240909,095100,85216113,1179,1179,1179,1179,14
20240909,095000,85199607,1176,1176,1176,1176,3518
20240909,094900,81062439,1176,1178,1178,1176,2
20240909,094800,81060085,1172,1178,1178,1172,4362
20240909,094700,75937907,1179,1179,1179,1179,65
20240909,094600,75861272,1180,1180,1180,1180,0
20240909,094500,75861272,1180,1180,1180,1172,23
20240909,094400,75834300,1169,1180,1180,1169,7192
20240909,094300,67403233,1181,1181,1181,1181,18
20240909,094200,67381975,1181,1179,1181,1179,4
20240909,094100,67377255,1180,1181,1181,1180,1005
20240909,094000,66191354,1180,1180,1180,1180,200
20240909,093900,65955354,1181,1179,1181,1179,101
20240909,093800,65836273,1181,1181,1181,1181,11
20240909,093700,65823282,1181,1181,1181,1181,0
20240909,093600,65823282,1181,1181,1181,1181,5
20240909,093500,65817377,1181,1181,1181,1181,1138
20240909,093400,64473399,1181,1181,1181,1180,121
20240909,093300,64330598,1181,1180,1181,1180,1053
20240909,093200,63088056,1181,1180,1181,1180,33
20240909,093100,63049114,1182,1182,1182,1182,1
20240909,093000,63047932,1180,1182,1182,1180,2602
20240909,092900,59977368,1182,1182,1182,1182,5
20240909,092800,59971458,1182,1182,1182,1181,1099
20240909,092700,58672538,1182,1182,1182,1181,104
20240909,092600,58549612,1182,1182,1182,1182,2
20240909,092500,58547248,1182,1182,1182,1182,51
20240909,092400,58486966,1180,1180,1180,1180,61
20240909,092300,58414986,1182,1182,1182,1177,159
20240909,092200,58227713,1182,1182,1182,1182,0
20240909,092100,58227713,1182,1177,1182,1177,208
20240909,092000,57982417,1182,1182,1182,1182,0
20240909,091900,57982417,1182,1182,1182,1182,0
20240909,091800,57982417,1182,1182,1182,1182,0
20240909,091700,57982417,1182,1182,1182,1182,21
20240909,091600,57957595,1182,1177,1182,1177,10
20240909,091500,57945800,1182,1181,1182,1181,44
20240909,091400,57893834,1181,1171,1181,1171,198
20240909,091300,57660826,1182,1181,1182,1181,105
20240909,091200,57536761,1182,1182,1182,1171,249
20240909,091100,57243061,1182,1171,1182,1170,401
20240909,091000,56773831,1184,1183,1184,1183,1107
20240909,090900,55463231,1184,1171,1184,1170,14613
20240909,090800,38349839,1171,1170,1171,1168,1004
20240909,090700,37175279,1170,1175,1175,1168,7727
20240909,090600,28133683,1171,1174,1175,1170,3611
20240909,090500,23903781,1175,1176,1176,1174,4561
20240909,090400,18544321,1175,1186,1186,1175,4142
20240909,090300,13676888,1186,1176,1186,1176,21
20240909,090200,13652182,1188,1188,1188,1188,0
20240909,090100,13652182,1188,1188,1188,1188,0
20240909,090000,13652182,1188,1169,1188,1169,11610