KissMeData/001200/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,183300,2253577315,4635,4635,4635,4635,5713
20240903,183200,2253577315,4635,4635,4635,4635,0
20240903,183100,2253577315,4635,4635,4635,4635,0
20240903,183000,2253577315,4635,4635,4635,4635,0
20240903,182900,2253577315,4635,4635,4635,4635,0
20240903,182800,2253577315,4635,4635,4635,4635,0
20240903,182700,2253577315,4635,4635,4635,4635,0
20240903,182600,2253577315,4635,4635,4635,4635,0
20240903,182500,2253577315,4635,4635,4635,4635,0
20240903,182400,2253577315,4635,4635,4635,4635,0
20240903,182300,2253577315,4635,4635,4635,4635,0
20240903,182200,2253577315,4635,4635,4635,4635,0
20240903,182100,2253577315,4635,4635,4635,4635,0
20240903,182000,2253577315,4635,4635,4635,4635,0
20240903,181900,2253577315,4635,4635,4635,4635,0
20240903,181800,2253577315,4635,4635,4635,4635,0
20240903,181700,2253577315,4635,4635,4635,4635,0
20240903,181600,2253577315,4635,4635,4635,4635,0
20240903,181500,2253577315,4635,4635,4635,4635,0
20240903,181400,2253577315,4635,4635,4635,4635,0
20240903,181300,2253577315,4635,4635,4635,4635,0
20240903,181200,2253577315,4635,4635,4635,4635,0
20240903,181100,2253577315,4635,4635,4635,4635,0
20240903,181000,2253577315,4635,4635,4635,4635,0
20240903,180900,2253577315,4635,4635,4635,4635,0
20240903,180800,2253577315,4635,4635,4635,4635,0
20240903,180700,2253577315,4635,4635,4635,4635,0
20240903,180600,2253577315,4635,4635,4635,4635,0
20240903,180500,2253577315,4635,4635,4635,4635,0
20240903,180400,2253577315,4635,4635,4635,4635,0
20240903,180300,2253577315,4635,4635,4635,4635,5713
20240903,180200,2253577315,4635,4635,4635,4635,0
20240903,180100,2253577315,4635,4635,4635,4635,0
20240903,180000,2253577315,4635,4635,4635,4635,0
20240903,175900,2253577315,4635,4635,4635,4635,0
20240903,175800,2253577315,4635,4635,4635,4635,0
20240903,175700,2253577315,4635,4635,4635,4635,0
20240903,175600,2253577315,4635,4635,4635,4635,0
20240903,175500,2253577315,4635,4635,4635,4635,0
20240903,175400,2253577315,4635,4635,4635,4635,0
20240903,175300,2253577315,4635,4635,4635,4635,0
20240903,175200,2253577315,4635,4635,4635,4635,0
20240903,175100,2253577315,4635,4635,4635,4635,0
20240903,175000,2253577315,4635,4635,4635,4635,0
20240903,174900,2253577315,4635,4635,4635,4635,0
20240903,174800,2253577315,4635,4635,4635,4635,0
20240903,174700,2253577315,4635,4635,4635,4635,0
20240903,174600,2253577315,4635,4635,4635,4635,0
20240903,174500,2253577315,4635,4635,4635,4635,0
20240903,174400,2253577315,4635,4635,4635,4635,0
20240903,174300,2253577315,4635,4635,4635,4635,0
20240903,174200,2253577315,4635,4635,4635,4635,0
20240903,174100,2253577315,4635,4635,4635,4635,0
20240903,174000,2253577315,4635,4635,4635,4635,0
20240903,173900,2253577315,4635,4635,4635,4635,0
20240903,173800,2253577315,4635,4635,4635,4635,0
20240903,173700,2253577315,4635,4635,4635,4635,0
20240903,173600,2253577315,4635,4635,4635,4635,0
20240903,173500,2253577315,4635,4635,4635,4635,0
20240903,173400,2253577315,4635,4635,4635,4635,0
20240903,173300,2253577315,4635,4635,4635,4635,5713
20240903,173200,2253577315,4635,4635,4635,4635,0
20240903,173100,2253577315,4635,4635,4635,4635,0
20240903,173000,2253577315,4635,4635,4635,4635,0
20240903,172900,2253577315,4635,4635,4635,4635,0
20240903,172800,2253577315,4635,4635,4635,4635,0
20240903,172700,2253577315,4635,4635,4635,4635,0
20240903,172600,2253577315,4635,4635,4635,4635,0
20240903,172500,2253577315,4635,4635,4635,4635,0
20240903,172400,2253577315,4635,4635,4635,4635,0
20240903,172300,2253577315,4635,4635,4635,4635,0
20240903,172200,2253577315,4635,4635,4635,4635,0
20240903,172100,2253577315,4635,4635,4635,4635,0
20240903,172000,2253577315,4635,4635,4635,4635,0
20240903,171900,2253577315,4635,4635,4635,4635,0
20240903,171800,2253577315,4635,4635,4635,4635,0
20240903,171700,2253577315,4635,4635,4635,4635,0
20240903,171600,2253577315,4635,4635,4635,4635,0
20240903,171500,2253577315,4635,4635,4635,4635,0
20240903,171400,2253577315,4635,4635,4635,4635,0
20240903,171300,2253577315,4635,4635,4635,4635,0
20240903,171200,2253577315,4635,4635,4635,4635,0
20240903,171100,2253577315,4635,4635,4635,4635,0
20240903,171000,2253577315,4635,4635,4635,4635,0
20240903,170900,2253577315,4635,4635,4635,4635,0
20240903,170800,2253577315,4635,4635,4635,4635,0
20240903,170700,2253577315,4635,4635,4635,4635,0
20240903,170600,2253577315,4635,4635,4635,4635,0
20240903,170500,2253577315,4635,4635,4635,4635,0
20240903,170400,2253577315,4635,4635,4635,4635,0
20240903,170300,2253577315,4635,4635,4635,4635,5713
20240903,170200,2253577315,4635,4635,4635,4635,0
20240903,170100,2253577315,4635,4635,4635,4635,0
20240903,170000,2253577315,4635,4635,4635,4635,0
20240903,165900,2253577315,4635,4635,4635,4635,0
20240903,165800,2253577315,4635,4635,4635,4635,0
20240903,165700,2253577315,4635,4635,4635,4635,0
20240903,165600,2253577315,4635,4635,4635,4635,0
20240903,165500,2253577315,4635,4635,4635,4635,0
20240903,165400,2253577315,4635,4635,4635,4635,0
20240903,165300,2253577315,4635,4635,4635,4635,0
20240903,165200,2253577315,4635,4635,4635,4635,0
20240903,165100,2253577315,4635,4635,4635,4635,0
20240903,165000,2253577315,4635,4635,4635,4635,0
20240903,164900,2253577315,4635,4635,4635,4635,0
20240903,164800,2253577315,4635,4635,4635,4635,0
20240903,164700,2253577315,4635,4635,4635,4635,0
20240903,164600,2253577315,4635,4635,4635,4635,0
20240903,164500,2253577315,4635,4635,4635,4635,0
20240903,164400,2253577315,4635,4635,4635,4635,0
20240903,164300,2253577315,4635,4635,4635,4635,0
20240903,164200,2253577315,4635,4635,4635,4635,0
20240903,164100,2253577315,4635,4635,4635,4635,0
20240903,164000,2253577315,4635,4635,4635,4635,0
20240903,163900,2253577315,4635,4635,4635,4635,0
20240903,163800,2253577315,4635,4635,4635,4635,0
20240903,163700,2253577315,4635,4635,4635,4635,0
20240903,163600,2253577315,4635,4635,4635,4635,0
20240903,163500,2253577315,4635,4635,4635,4635,0
20240903,163400,2253577315,4635,4635,4635,4635,0
20240903,163300,2253577315,4635,4635,4635,4635,5713
20240903,163200,2253577315,4635,4635,4635,4635,0
20240903,163100,2253577315,4635,4635,4635,4635,0
20240903,163000,2253577315,4635,4635,4635,4635,0
20240903,162900,2253577315,4635,4635,4635,4635,0
20240903,162800,2253577315,4635,4635,4635,4635,0
20240903,162700,2253577315,4635,4635,4635,4635,0
20240903,162600,2253577315,4635,4635,4635,4635,0
20240903,162500,2253577315,4635,4635,4635,4635,0
20240903,162400,2253577315,4635,4635,4635,4635,0
20240903,162300,2253577315,4635,4635,4635,4635,0
20240903,162200,2253577315,4635,4635,4635,4635,0
20240903,162100,2253577315,4635,4635,4635,4635,0
20240903,162000,2253577315,4635,4635,4635,4635,0
20240903,161900,2253577315,4635,4635,4635,4635,0
20240903,161800,2253577315,4635,4635,4635,4635,0
20240903,161700,2253577315,4635,4635,4635,4635,0
20240903,161600,2253577315,4635,4635,4635,4635,0
20240903,161500,2253577315,4635,4635,4635,4635,0
20240903,161400,2253577315,4635,4635,4635,4635,0
20240903,161300,2253577315,4635,4635,4635,4635,0
20240903,161200,2253577315,4635,4635,4635,4635,0
20240903,161100,2253577315,4635,4635,4635,4635,0
20240903,161000,2253577315,4635,4635,4635,4635,0
20240903,160900,2253577315,4635,4635,4635,4635,0
20240903,160800,2253577315,4635,4635,4635,4635,0
20240903,160700,2253577315,4635,4635,4635,4635,0
20240903,160600,2253577315,4635,4635,4635,4635,0
20240903,160500,2253577315,4635,4635,4635,4635,0
20240903,160400,2253577315,4635,4635,4635,4635,0
20240903,160300,2253577315,4635,4635,4635,4635,5713
20240903,160200,2253577315,4635,4635,4635,4635,0
20240903,160100,2253577315,4635,4635,4635,4635,0
20240903,160000,2253577315,4635,4635,4635,4635,0
20240903,155900,2253577315,4635,4635,4635,4635,0
20240903,155800,2253577315,4635,4635,4635,4635,0
20240903,155700,2253577315,4635,4635,4635,4635,0
20240903,155600,2253577315,4635,4635,4635,4635,0
20240903,155500,2253577315,4635,4635,4635,4635,0
20240903,155400,2253577315,4635,4635,4635,4635,0
20240903,155300,2253577315,4635,4635,4635,4635,0
20240903,155200,2253577315,4635,4635,4635,4635,0
20240903,155100,2253577315,4635,4635,4635,4635,0
20240903,155000,2253577315,4635,4635,4635,4635,0
20240903,154900,2253577315,4635,4635,4635,4635,0
20240903,154800,2253577315,4635,4635,4635,4635,0
20240903,154700,2253577315,4635,4635,4635,4635,0
20240903,154600,2253577315,4635,4635,4635,4635,0
20240903,154500,2253577315,4635,4635,4635,4635,0
20240903,154400,2253577315,4635,4635,4635,4635,0
20240903,154300,2253577315,4635,4635,4635,4635,0
20240903,154200,2253577315,4635,4635,4635,4635,0
20240903,154100,2253577315,4635,4635,4635,4635,0
20240903,154000,2253577315,4635,4635,4635,4635,0
20240903,153900,2253577315,4635,4635,4635,4635,0
20240903,153800,2253577315,4635,4635,4635,4635,0
20240903,153700,2253577315,4635,4635,4635,4635,0
20240903,153600,2253577315,4635,4635,4635,4635,0
20240903,153500,2253577315,4635,4635,4635,4635,0
20240903,153400,2253577315,4635,4635,4635,4635,0
20240903,153300,2253577315,4635,4635,4635,4635,5713
20240903,153200,2253577315,4635,4635,4635,4635,0
20240903,153100,2253577315,4635,4635,4635,4635,0
20240903,153000,2253577315,4635,4635,4635,4635,5713
20240903,152900,2227097560,4620,4620,4620,4620,0
20240903,152800,2227097560,4620,4620,4620,4620,0
20240903,152700,2227097560,4620,4620,4620,4620,0
20240903,152600,2227097560,4620,4620,4620,4620,0
20240903,152500,2227097560,4620,4620,4620,4620,0
20240903,152400,2227097560,4620,4620,4620,4620,0
20240903,152300,2227097560,4620,4620,4620,4620,0
20240903,152200,2227097560,4620,4620,4620,4620,0
20240903,152100,2227097560,4620,4620,4620,4620,0
20240903,152000,2227097560,4620,4620,4620,4620,0
20240903,151900,2227097560,4620,4630,4630,4620,1377
20240903,151800,2220724790,4630,4635,4635,4630,1197
20240903,151700,2215177680,4630,4630,4630,4630,127
20240903,151600,2214589670,4640,4640,4640,4635,2675
20240903,151500,2202190985,4660,4640,4660,4635,1326
20240903,151400,2196018470,4655,4640,4665,4625,948
20240903,151300,2191617695,4680,4650,4685,4650,2008
20240903,151200,2182278540,4685,4660,4690,4650,1522
20240903,151100,2175179180,4650,4640,4650,4640,3905
20240903,151000,2157040385,4610,4635,4645,4610,2273
20240903,150900,2146503900,4635,4625,4635,4625,630
20240903,150800,2143587420,4600,4605,4630,4600,2590
20240903,150700,2131660165,4610,4610,4610,4610,0
20240903,150600,2131660165,4610,4610,4610,4610,0
20240903,150500,2131660165,4610,4610,4610,4610,0
20240903,150400,2131660165,4610,4610,4610,4610,11
20240903,150300,2131609455,4610,4605,4610,4605,4
20240903,150200,2131591030,4605,4605,4605,4595,395
20240903,150100,2129774055,4595,4595,4595,4595,772
20240903,150000,2126226715,4625,4600,4635,4595,870
20240903,145900,2122224400,4605,4605,4605,4605,571
20240903,145800,2119594945,4610,4595,4610,4595,7966
20240903,145700,2082927245,4595,4605,4610,4595,812
20240903,145600,2079193445,4610,4615,4615,4610,2501
20240903,145500,2067653830,4630,4635,4640,4630,13960
20240903,145400,2002977235,4635,4635,4635,4635,412
20240903,145300,2001067615,4640,4635,4640,4635,635
20240903,145200,1998121305,4630,4625,4660,4625,12012
20240903,145100,1942211005,4625,4625,4625,4625,443
20240903,145000,1940162130,4620,4610,4620,4610,335
20240903,144900,1938614510,4610,4610,4620,4610,1177
20240903,144800,1933178190,4620,4620,4620,4620,1021
20240903,144700,1928461170,4620,4600,4620,4600,1235
20240903,144600,1922774000,4600,4595,4600,4595,1372
20240903,144500,1916464690,4590,4590,4590,4590,0
20240903,144400,1916464690,4590,4590,4590,4590,98
20240903,144300,1916014870,4590,4590,4600,4590,4858
20240903,144200,1893716485,4595,4600,4600,4595,115
20240903,144100,1893188040,4605,4595,4605,4595,92
20240903,144000,1892765290,4595,4595,4605,4595,885
20240903,143900,1888694455,4600,4600,4600,4600,498
20240903,143800,1886403655,4610,4575,4615,4570,8496
20240903,143700,1847323950,4575,4545,4575,4545,4393
20240903,143600,1827308135,4545,4545,4545,4545,0
20240903,143500,1827308135,4545,4545,4545,4545,14
20240903,143400,1827244505,4545,4545,4545,4545,7
20240903,143300,1827212690,4550,4550,4550,4550,10
20240903,143200,1827167190,4545,4555,4555,4545,1436
20240903,143100,1820633455,4550,4550,4550,4550,490
20240903,143000,1818403955,4550,4555,4555,4550,2802
20240903,142900,1805642415,4555,4555,4555,4555,0
20240903,142800,1805642415,4555,4555,4555,4555,0
20240903,142700,1805642415,4555,4555,4555,4555,21
20240903,142600,1805546760,4555,4555,4555,4555,91
20240903,142500,1805132255,4555,4555,4555,4555,1000
20240903,142400,1800577255,4555,4555,4555,4555,21
20240903,142300,1800481600,4560,4560,4560,4560,938
20240903,142200,1796204320,4560,4560,4560,4560,0
20240903,142100,1796204320,4560,4560,4560,4560,14
20240903,142000,1796140480,4560,4560,4560,4560,8
20240903,141900,1796104000,4555,4555,4555,4555,105
20240903,141800,1795625725,4565,4565,4565,4565,2
20240903,141700,1795616595,4555,4555,4555,4555,8
20240903,141600,1795580155,4555,4555,4555,4555,195
20240903,141500,1794691930,4555,4555,4555,4555,0
20240903,141400,1794691930,4555,4555,4555,4555,7
20240903,141300,1794660045,4555,4555,4555,4555,14
20240903,141200,1794596275,4555,4555,4555,4555,91
20240903,141100,1794181770,4555,4555,4555,4555,14
20240903,141000,1794118000,4555,4555,4555,4555,8
20240903,140900,1794081560,4555,4555,4555,4555,1
20240903,140800,1794077005,4560,4560,4560,4560,190
20240903,140700,1793210605,4560,4560,4560,4560,8
20240903,140600,1793174125,4560,4560,4560,4560,0
20240903,140500,1793174125,4560,4570,4570,4560,17
20240903,140400,1793096575,4560,4560,4560,4560,1008
20240903,140300,1788500095,4560,4560,4560,4560,50
20240903,140200,1788272095,4555,4555,4560,4555,4294
20240903,140100,1768702950,4545,4545,4545,4545,99
20240903,140000,1768252995,4550,4545,4550,4545,1901
20240903,135900,1759607795,4545,4545,4545,4545,0
20240903,135800,1759607795,4545,4545,4545,4545,91
20240903,135700,1759194200,4545,4550,4550,4545,232
20240903,135600,1758138710,4550,4550,4550,4550,30
20240903,135500,1758002210,4545,4545,4545,4545,0
20240903,135400,1758002210,4545,4550,4550,4545,213
20240903,135300,1757033625,4550,4550,4550,4545,172
20240903,135200,1756251035,4545,4545,4545,4545,0
20240903,135100,1756251035,4545,4545,4545,4545,22
20240903,135000,1756151045,4550,4550,4550,4550,0
20240903,134900,1756151045,4550,4540,4550,4540,814
20240903,134800,1752449985,4540,4540,4540,4540,0
20240903,134700,1752449985,4540,4540,4540,4540,184
20240903,134600,1751614625,4540,4540,4540,4540,31
20240903,134500,1751473885,4535,4535,4535,4535,8
20240903,134400,1751437605,4540,4535,4540,4535,2048
20240903,134300,1742139885,4535,4540,4540,4535,215
20240903,134200,1741164315,4540,4540,4545,4540,221
20240903,134100,1740160875,4540,4540,4540,4530,3465
20240903,134000,1724435025,4545,4545,4545,4545,1196
20240903,133900,1718999205,4550,4550,4550,4550,0
20240903,133800,1718999205,4550,4550,4550,4545,322
20240903,133700,1717534215,4550,4550,4550,4550,0
20240903,133600,1717534215,4550,4550,4550,4545,725
20240903,133500,1714235555,4550,4550,4550,4550,259
20240903,133400,1713057105,4550,4550,4550,4550,1008
20240903,133300,1708470705,4550,4550,4550,4550,93
20240903,133200,1708047555,4550,4550,4550,4550,14
20240903,133100,1707983855,4555,4555,4555,4555,10
20240903,133000,1707938305,4555,4555,4555,4555,1600
20240903,132900,1700650305,4555,4555,4555,4555,91
20240903,132800,1700235800,4555,4555,4555,4555,8
20240903,132700,1700199360,4555,4555,4555,4555,14
20240903,132600,1700135590,4555,4555,4555,4555,91
20240903,132500,1699721085,4555,4555,4555,4555,600
20240903,132400,1696988085,4555,4560,4560,4555,28
20240903,132300,1696860515,4555,4555,4555,4555,355
20240903,132200,1695243490,4555,4550,4555,4550,810
20240903,132100,1691555110,4580,4555,4580,4555,347
20240903,132000,1689969045,4555,4555,4555,4555,101
20240903,131900,1689508990,4550,4550,4550,4550,263
20240903,131800,1688312340,4555,4560,4560,4555,1357
20240903,131700,1682128060,4560,4560,4560,4560,0
20240903,131600,1682128060,4560,4560,4560,4560,14
20240903,131500,1682064220,4560,4560,4560,4560,91
20240903,131400,1681649260,4560,4560,4560,4560,8
20240903,131300,1681612780,4560,4560,4560,4560,14
20240903,131200,1681548940,4560,4560,4560,4560,0
20240903,131100,1681548940,4560,4560,4560,4560,113
20240903,131000,1681033660,4565,4565,4565,4565,99
20240903,130900,1680581725,4560,4560,4560,4560,117
20240903,130800,1680048205,4560,4565,4565,4560,72
20240903,130700,1679719635,4560,4560,4560,4560,169
20240903,130600,1678948995,4565,4565,4565,4565,17
20240903,130500,1678871390,4560,4565,4565,4560,214
20240903,130400,1677894585,4565,4565,4565,4565,1
20240903,130300,1677890020,4565,4565,4565,4565,3049
20240903,130200,1663971335,4565,4570,4570,4565,60
20240903,130100,1663697205,4570,4570,4570,4570,108
20240903,130000,1663203645,4565,4565,4565,4565,14
20240903,125900,1663139735,4570,4565,4570,4565,108
20240903,125800,1662646215,4570,4570,4570,4570,1
20240903,125700,1662641645,4570,4570,4570,4570,124
20240903,125600,1662074965,4575,4570,4575,4570,389
20240903,125500,1660296735,4570,4570,4570,4570,8
20240903,125400,1660260175,4570,4570,4570,4570,106
20240903,125300,1659775755,4570,4575,4575,4570,902
20240903,125200,1655653595,4575,4575,4575,4575,22
20240903,125100,1655552945,4580,4580,4580,4580,50
20240903,125000,1655323945,4575,4575,4575,4575,182
20240903,124900,1654491295,4575,4575,4575,4575,22
20240903,124800,1654390645,4580,4580,4580,4580,33
20240903,124700,1654239505,4580,4580,4580,4580,200
20240903,124600,1653323505,4580,4580,4580,4580,113
20240903,124500,1652805965,4590,4580,4590,4580,26
20240903,124400,1652686875,4580,4580,4580,4580,0
20240903,124300,1652686875,4580,4580,4580,4580,171
20240903,124200,1651903695,4580,4580,4580,4580,8
20240903,124100,1651867055,4580,4580,4580,4580,14
20240903,124000,1651802935,4595,4595,4595,4595,0
20240903,123900,1651802935,4595,4580,4595,4580,9
20240903,123800,1651761700,4580,4580,4580,4580,514
20240903,123700,1649407580,4595,4595,4595,4595,0
20240903,123600,1649407580,4595,4575,4595,4575,183
20240903,123500,1648570335,4575,4575,4575,4575,22
20240903,123400,1648469685,4575,4575,4575,4575,547
20240903,123300,1645967160,4575,4570,4575,4570,1214
20240903,123200,1640416680,4575,4570,4575,4570,260
20240903,123100,1639228230,4570,4570,4570,4570,42
20240903,123000,1639036290,4570,4575,4575,4570,112
20240903,122900,1638524410,4570,4570,4570,4570,28
20240903,122800,1638396450,4575,4585,4585,4575,6179
20240903,122700,1610103765,4585,4585,4585,4585,14
20240903,122600,1610039575,4595,4590,4595,4590,50
20240903,122500,1609809865,4595,4595,4595,4595,1
20240903,122400,1609805270,4585,4585,4585,4585,14
20240903,122300,1609741080,4590,4595,4595,4590,47
20240903,122200,1609525325,4595,4585,4595,4585,2022
20240903,122100,1600254375,4600,4600,4600,4600,0
20240903,122000,1600254375,4600,4595,4600,4595,50
20240903,121900,1600024415,4585,4585,4585,4585,22
20240903,121800,1599923545,4585,4585,4585,4585,91
20240903,121700,1599506310,4585,4590,4590,4585,200
20240903,121600,1598589000,4590,4590,4590,4590,439
20240903,121500,1596573990,4590,4590,4590,4590,0
20240903,121400,1596573990,4590,4590,4590,4590,182
20240903,121300,1595738610,4590,4600,4600,4590,17
20240903,121200,1595660555,4590,4590,4590,4590,81
20240903,121100,1595288765,4590,4590,4590,4590,34
20240903,121000,1595132705,4605,4605,4605,4605,0
20240903,120900,1595132705,4605,4590,4605,4590,8
20240903,120800,1595095970,4590,4590,4590,4590,1014
20240903,120700,1590441710,4590,4590,4590,4590,91
20240903,120600,1590024020,4590,4590,4590,4590,9
20240903,120500,1589982710,4590,4590,4590,4590,169
20240903,120400,1589207000,4605,4605,4605,4605,166
20240903,120300,1588442570,4605,4590,4605,4590,1796
20240903,120200,1580186275,4595,4600,4600,4595,3766
20240903,120100,1562871860,4600,4600,4600,4600,0
20240903,120000,1562871860,4600,4600,4600,4600,114
20240903,115900,1562347460,4605,4605,4605,4605,0
20240903,115800,1562347460,4605,4600,4605,4600,96
20240903,115700,1561905405,4600,4605,4605,4600,24
20240903,115600,1561794995,4605,4605,4605,4605,25
20240903,115500,1561679870,4605,4605,4605,4605,1
20240903,115400,1561675265,4600,4595,4605,4595,25
20240903,115300,1561560310,4600,4595,4600,4595,192
20240903,115200,1560677605,4595,4600,4600,4595,914
20240903,115100,1556473275,4595,4595,4595,4595,1
20240903,115000,1556468680,4595,4595,4595,4595,7
20240903,114900,1556436515,4595,4595,4595,4595,105
20240903,114800,1555954040,4600,4600,4600,4600,1630
20240903,114700,1548456040,4600,4600,4600,4600,0
20240903,114600,1548456040,4600,4600,4605,4600,237
20240903,114500,1547365220,4605,4605,4605,4605,1001
20240903,114400,1542755615,4600,4600,4600,4600,14
20240903,114300,1542691215,4600,4600,4600,4600,7
20240903,114200,1542659015,4600,4600,4600,4600,652
20240903,114100,1539659815,4595,4595,4595,4595,14
20240903,114000,1539595485,4595,4595,4595,4595,7
20240903,113900,1539563320,4595,4595,4595,4595,182
20240903,113800,1538727030,4595,4600,4600,4595,277
20240903,113700,1537452905,4600,4600,4600,4600,0
20240903,113600,1537452905,4600,4600,4600,4600,175
20240903,113500,1536647905,4600,4605,4605,4600,115
20240903,113400,1536118400,4610,4610,4610,4610,0
20240903,113300,1536118400,4610,4600,4610,4600,35
20240903,113200,1535957270,4595,4595,4595,4595,182
20240903,113100,1535120980,4595,4595,4595,4595,0
20240903,113000,1535120980,4595,4595,4595,4595,22
20240903,112900,1535019890,4600,4600,4600,4600,500
20240903,112800,1532719890,4600,4615,4615,4600,19315
20240903,112700,1443818145,4615,4615,4615,4615,22
20240903,112600,1443716615,4615,4615,4615,4615,0
20240903,112500,1443716615,4615,4615,4615,4615,0
20240903,112400,1443716615,4615,4615,4615,4615,113
20240903,112300,1443195120,4620,4620,4620,4620,18
20240903,112200,1443111960,4615,4615,4615,4615,14
20240903,112100,1443047350,4615,4635,4640,4615,1325
20240903,112000,1436910760,4635,4635,4635,4635,1
20240903,111900,1436906125,4610,4615,4625,4610,1350
20240903,111800,1430668060,4610,4610,4610,4610,200
20240903,111700,1429746060,4605,4605,4615,4605,99
20240903,111600,1429290155,4605,4610,4610,4605,129
20240903,111500,1428695535,4615,4615,4615,4615,0
20240903,111400,1428695535,4615,4600,4615,4600,227
20240903,111300,1427650200,4615,4615,4615,4615,1
20240903,111200,1427645585,4605,4600,4605,4600,411
20240903,111100,1425754075,4595,4600,4600,4595,115
20240903,111000,1425225145,4595,4600,4600,4595,45
20240903,110900,1425018320,4600,4595,4600,4595,5
20240903,110800,1424995340,4600,4615,4615,4595,1324
20240903,110700,1418898925,4615,4615,4615,4615,10
20240903,110600,1418852775,4615,4610,4615,4610,421
20240903,110500,1416910860,4605,4615,4615,4605,15
20240903,110400,1416841775,4615,4605,4615,4605,9
20240903,110300,1416800320,4605,4595,4605,4595,1863
20240903,110200,1408228005,4595,4595,4595,4595,0
20240903,110100,1408228005,4595,4595,4595,4595,8
20240903,110000,1408191245,4600,4600,4600,4600,393
20240903,105900,1406383445,4605,4605,4605,4605,81
20240903,105800,1406010440,4625,4625,4625,4625,0
20240903,105700,1406010440,4625,4610,4625,4605,325
20240903,105600,1404512270,4625,4605,4690,4605,7184
20240903,105500,1371247930,4605,4605,4605,4605,14
20240903,105400,1371183460,4600,4600,4600,4600,7
20240903,105300,1371151260,4600,4600,4600,4600,1
20240903,105200,1371146660,4600,4600,4600,4600,105
20240903,105100,1370663660,4600,4600,4600,4600,7
20240903,105000,1370631460,4595,4595,4595,4595,13
20240903,104900,1370571725,4595,4600,4600,4595,106
20240903,104800,1370084200,4600,4600,4600,4600,500
20240903,104700,1367784200,4605,4600,4605,4600,3773
20240903,104600,1350427540,4595,4590,4595,4590,190
20240903,104500,1349554665,4595,4605,4605,4595,3977
20240903,104400,1331245290,4610,4615,4615,4605,8326
20240903,104300,1292878225,4615,4615,4615,4615,0
20240903,104200,1292878225,4615,4615,4615,4615,91
20240903,104100,1292458260,4615,4615,4615,4615,22
20240903,104000,1292356730,4615,4615,4615,4615,661
20240903,103900,1289306215,4610,4610,4610,4610,0
20240903,103800,1289306215,4610,4610,4610,4610,1027
20240903,103700,1284571745,4605,4620,4620,4605,9969
20240903,103600,1238621340,4630,4625,4630,4625,1002
20240903,103500,1233987080,4615,4625,4625,4615,55
20240903,103400,1233732845,4615,4615,4615,4615,99
20240903,103300,1233275960,4615,4615,4615,4615,14
20240903,103200,1233211350,4620,4620,4620,4620,295
20240903,103100,1231848450,4620,4625,4625,4620,3388
20240903,103000,1216187495,4625,4625,4625,4625,14
20240903,102900,1216122745,4630,4630,4630,4630,4
20240903,102800,1216104225,4625,4625,4625,4625,1008
20240903,102700,1211442225,4620,4625,4625,4620,153
20240903,102600,1210735125,4625,4625,4625,4625,0
20240903,102500,1210735125,4625,4620,4625,4620,322
20240903,102400,1209245985,4620,4625,4625,4620,1424
20240903,102300,1202660185,4625,4630,4630,4625,60
20240903,102200,1202382680,4635,4635,4635,4630,1319
20240903,102100,1196274115,4635,4635,4635,4635,0
20240903,102000,1196274115,4635,4630,4635,4625,368
20240903,101900,1194569915,4635,4630,4635,4630,35
20240903,101800,1194407815,4630,4640,4640,4630,1811
20240903,101700,1186004805,4640,4640,4640,4640,91
20240903,101600,1185582565,4640,4640,4640,4640,14
20240903,101500,1185517605,4650,4640,4650,4640,331
20240903,101400,1183978535,4640,4645,4645,4640,1056
20240903,101300,1179073495,4645,4645,4645,4645,91
20240903,101200,1178650800,4645,4645,4645,4645,8
20240903,101100,1178613640,4645,4645,4645,4645,251
20240903,101000,1177447745,4640,4640,4640,4640,0
20240903,100900,1177447745,4640,4640,4640,4630,187
20240903,100800,1176580085,4640,4630,4640,4630,87
20240903,100700,1176176625,4635,4635,4635,4635,47
20240903,100600,1175958780,4635,4630,4635,4630,115
20240903,100500,1175426315,4640,4640,4640,4640,0
20240903,100400,1175426315,4640,4650,4650,4640,610
20240903,100300,1172595575,4650,4650,4650,4650,633
20240903,100200,1169652125,4650,4650,4650,4650,368
20240903,100100,1167940925,4660,4660,4660,4660,3
20240903,100000,1167926945,4645,4655,4655,4645,2339
20240903,095900,1157039895,4640,4650,4650,4640,1850
20240903,095800,1148446275,4650,4640,4650,4640,152
20240903,095700,1147739495,4640,4640,4640,4640,258
20240903,095600,1146542375,4635,4635,4635,4635,100
20240903,095500,1146078875,4640,4610,4640,4610,3367
20240903,095400,1130496555,4615,4600,4615,4600,4735
20240903,095300,1108707030,4600,4630,4630,4600,3716
20240903,095200,1091568145,4630,4605,4640,4605,320
20240903,095100,1090088520,4605,4605,4615,4600,8860
20240903,095000,1049284415,4605,4610,4610,4605,1201
20240903,094900,1043747815,4615,4625,4625,4615,1734
20240903,094800,1035733590,4625,4625,4625,4625,182
20240903,094700,1034891840,4625,4625,4625,4625,62
20240903,094600,1034605090,4625,4620,4625,4620,241
20240903,094500,1033490845,4615,4620,4620,4615,1121
20240903,094400,1028316210,4625,4625,4625,4625,1
20240903,094300,1028311585,4630,4630,4630,4630,165
20240903,094200,1027547635,4625,4615,4625,4610,1279
20240903,094100,1021644850,4615,4640,4640,4610,8078
20240903,094000,984235175,4640,4645,4645,4640,2244
20240903,093900,973822055,4645,4645,4645,4645,8
20240903,093800,973784895,4645,4645,4650,4645,45
20240903,093700,973575815,4645,4645,4645,4645,25
20240903,093600,973459690,4655,4650,4655,4650,1423
20240903,093500,966839245,4660,4665,4665,4650,5
20240903,093400,966815955,4660,4640,4660,4640,1314
20240903,093300,960703445,4640,4635,4640,4635,241
20240903,093200,959585340,4640,4655,4660,4640,5686
20240903,093100,933163645,4660,4665,4665,4660,1154
20240903,093000,927785505,4660,4660,4660,4660,112
20240903,092900,927263585,4665,4665,4665,4665,109
20240903,092800,926755100,4670,4675,4675,4670,205
20240903,092700,925797680,4675,4675,4675,4675,52
20240903,092600,925554580,4675,4670,4680,4670,40
20240903,092500,925367580,4675,4675,4675,4675,639
20240903,092400,922380255,4670,4670,4675,4665,2790
20240903,092300,909352430,4670,4675,4675,4670,1882
20240903,092200,900555390,4675,4680,4680,4675,2123
20240903,092100,890624005,4680,4680,4680,4680,404
20240903,092000,888733285,4680,4685,4685,4680,613
20240903,091900,885862890,4690,4700,4700,4690,15859
20240903,091800,811336735,4700,4720,4725,4700,3460
20240903,091700,795042350,4715,4715,4730,4715,5178
20240903,091600,770620155,4715,4720,4720,4715,601
20240903,091500,767783825,4720,4730,4730,4720,1253
20240903,091400,761867635,4720,4715,4730,4715,1438
20240903,091300,755072980,4730,4720,4730,4720,994
20240903,091200,750375025,4720,4735,4735,4715,1699
20240903,091100,742344240,4735,4745,4760,4735,6025
20240903,091000,713741990,4740,4715,4740,4710,9291
20240903,090900,669893455,4715,4735,4745,4715,1644
20240903,090800,662123310,4735,4750,4755,4730,6726
20240903,090700,630196455,4750,4765,4765,4750,1604
20240903,090600,622572665,4765,4775,4780,4755,3036
20240903,090500,608085945,4765,4775,4800,4725,9693
20240903,090400,562089610,4775,4790,4810,4765,26992
20240903,090300,432552800,4795,4780,4835,4730,46761
20240903,090200,209130630,4760,4765,4790,4740,20736
20240903,090100,110288045,4740,4680,4790,4660,17245
20240903,090000,28931715,4650,4545,4690,4545,6256