KissMeData/007120/min/candle-20240904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240904,184800,390601564,1152,1152,1152,1152,3417
20240904,184700,390601564,1152,1152,1152,1152,0
20240904,184600,390601564,1152,1152,1152,1152,0
20240904,184500,390601564,1152,1152,1152,1152,0
20240904,184400,390601564,1152,1152,1152,1152,0
20240904,184300,390601564,1152,1152,1152,1152,0
20240904,184200,390601564,1152,1152,1152,1152,0
20240904,184100,390601564,1152,1152,1152,1152,0
20240904,184000,390601564,1152,1152,1152,1152,0
20240904,183900,390601564,1152,1152,1152,1152,0
20240904,183800,390601564,1152,1152,1152,1152,0
20240904,183700,390601564,1152,1152,1152,1152,0
20240904,183600,390601564,1152,1152,1152,1152,0
20240904,183500,390601564,1152,1152,1152,1152,0
20240904,183400,390601564,1152,1152,1152,1152,0
20240904,183300,390601564,1152,1152,1152,1152,0
20240904,183200,390601564,1152,1152,1152,1152,0
20240904,183100,390601564,1152,1152,1152,1152,0
20240904,183000,390601564,1152,1152,1152,1152,0
20240904,182900,390601564,1152,1152,1152,1152,0
20240904,182800,390601564,1152,1152,1152,1152,0
20240904,182700,390601564,1152,1152,1152,1152,0
20240904,182600,390601564,1152,1152,1152,1152,0
20240904,182500,390601564,1152,1152,1152,1152,0
20240904,182400,390601564,1152,1152,1152,1152,0
20240904,182300,390601564,1152,1152,1152,1152,0
20240904,182200,390601564,1152,1152,1152,1152,0
20240904,182100,390601564,1152,1152,1152,1152,0
20240904,182000,390601564,1152,1152,1152,1152,0
20240904,181900,390601564,1152,1152,1152,1152,0
20240904,181800,390601564,1152,1152,1152,1152,3417
20240904,181700,390601564,1152,1152,1152,1152,0
20240904,181600,390601564,1152,1152,1152,1152,0
20240904,181500,390601564,1152,1152,1152,1152,0
20240904,181400,390601564,1152,1152,1152,1152,0
20240904,181300,390601564,1152,1152,1152,1152,0
20240904,181200,390601564,1152,1152,1152,1152,0
20240904,181100,390601564,1152,1152,1152,1152,0
20240904,181000,390601564,1152,1152,1152,1152,0
20240904,180900,390601564,1152,1152,1152,1152,0
20240904,180800,390601564,1152,1152,1152,1152,0
20240904,180700,390601564,1152,1152,1152,1152,0
20240904,180600,390601564,1152,1152,1152,1152,0
20240904,180500,390601564,1152,1152,1152,1152,0
20240904,180400,390601564,1152,1152,1152,1152,0
20240904,180300,390601564,1152,1152,1152,1152,0
20240904,180200,390601564,1152,1152,1152,1152,0
20240904,180100,390601564,1152,1152,1152,1152,0
20240904,180000,390601564,1152,1152,1152,1152,0
20240904,175900,390601564,1152,1152,1152,1152,0
20240904,175800,390601564,1152,1152,1152,1152,0
20240904,175700,390601564,1152,1152,1152,1152,0
20240904,175600,390601564,1152,1152,1152,1152,0
20240904,175500,390601564,1152,1152,1152,1152,0
20240904,175400,390601564,1152,1152,1152,1152,0
20240904,175300,390601564,1152,1152,1152,1152,0
20240904,175200,390601564,1152,1152,1152,1152,0
20240904,175100,390601564,1152,1152,1152,1152,0
20240904,175000,390601564,1152,1152,1152,1152,0
20240904,174900,390601564,1152,1152,1152,1152,0
20240904,174800,390601564,1152,1152,1152,1152,3417
20240904,174700,390601564,1152,1152,1152,1152,0
20240904,174600,390601564,1152,1152,1152,1152,0
20240904,174500,390601564,1152,1152,1152,1152,0
20240904,174400,390601564,1152,1152,1152,1152,0
20240904,174300,390601564,1152,1152,1152,1152,0
20240904,174200,390601564,1152,1152,1152,1152,0
20240904,174100,390601564,1152,1152,1152,1152,0
20240904,174000,390601564,1152,1152,1152,1152,0
20240904,173900,390601564,1152,1152,1152,1152,0
20240904,173800,390601564,1152,1152,1152,1152,0
20240904,173700,390601564,1152,1152,1152,1152,0
20240904,173600,390601564,1152,1152,1152,1152,0
20240904,173500,390601564,1152,1152,1152,1152,0
20240904,173400,390601564,1152,1152,1152,1152,0
20240904,173300,390601564,1152,1152,1152,1152,0
20240904,173200,390601564,1152,1152,1152,1152,0
20240904,173100,390601564,1152,1152,1152,1152,0
20240904,173000,390601564,1152,1152,1152,1152,0
20240904,172900,390601564,1152,1152,1152,1152,0
20240904,172800,390601564,1152,1152,1152,1152,0
20240904,172700,390601564,1152,1152,1152,1152,0
20240904,172600,390601564,1152,1152,1152,1152,0
20240904,172500,390601564,1152,1152,1152,1152,0
20240904,172400,390601564,1152,1152,1152,1152,0
20240904,172300,390601564,1152,1152,1152,1152,0
20240904,172200,390601564,1152,1152,1152,1152,0
20240904,172100,390601564,1152,1152,1152,1152,0
20240904,172000,390601564,1152,1152,1152,1152,0
20240904,171900,390601564,1152,1152,1152,1152,0
20240904,171800,390601564,1152,1152,1152,1152,3417
20240904,171700,390601564,1152,1152,1152,1152,0
20240904,171600,390601564,1152,1152,1152,1152,0
20240904,171500,390601564,1152,1152,1152,1152,0
20240904,171400,390601564,1152,1152,1152,1152,0
20240904,171300,390601564,1152,1152,1152,1152,0
20240904,171200,390601564,1152,1152,1152,1152,0
20240904,171100,390601564,1152,1152,1152,1152,0
20240904,171000,390601564,1152,1152,1152,1152,0
20240904,170900,390601564,1152,1152,1152,1152,0
20240904,170800,390601564,1152,1152,1152,1152,0
20240904,170700,390601564,1152,1152,1152,1152,0
20240904,170600,390601564,1152,1152,1152,1152,0
20240904,170500,390601564,1152,1152,1152,1152,0
20240904,170400,390601564,1152,1152,1152,1152,0
20240904,170300,390601564,1152,1152,1152,1152,0
20240904,170200,390601564,1152,1152,1152,1152,0
20240904,170100,390601564,1152,1152,1152,1152,0
20240904,170000,390601564,1152,1152,1152,1152,0
20240904,165900,390601564,1152,1152,1152,1152,0
20240904,165800,390601564,1152,1152,1152,1152,0
20240904,165700,390601564,1152,1152,1152,1152,0
20240904,165600,390601564,1152,1152,1152,1152,0
20240904,165500,390601564,1152,1152,1152,1152,0
20240904,165400,390601564,1152,1152,1152,1152,0
20240904,165300,390601564,1152,1152,1152,1152,0
20240904,165200,390601564,1152,1152,1152,1152,0
20240904,165100,390601564,1152,1152,1152,1152,0
20240904,165000,390601564,1152,1152,1152,1152,0
20240904,164900,390601564,1152,1152,1152,1152,0
20240904,164800,390601564,1152,1152,1152,1152,3417
20240904,164700,390601564,1152,1152,1152,1152,0
20240904,164600,390601564,1152,1152,1152,1152,0
20240904,164500,390601564,1152,1152,1152,1152,0
20240904,164400,390601564,1152,1152,1152,1152,0
20240904,164300,390601564,1152,1152,1152,1152,0
20240904,164200,390601564,1152,1152,1152,1152,0
20240904,164100,390601564,1152,1152,1152,1152,0
20240904,164000,390601564,1152,1152,1152,1152,0
20240904,163900,390601564,1152,1152,1152,1152,0
20240904,163800,390601564,1152,1152,1152,1152,0
20240904,163700,390601564,1152,1152,1152,1152,0
20240904,163600,390601564,1152,1152,1152,1152,0
20240904,163500,390601564,1152,1152,1152,1152,0
20240904,163400,390601564,1152,1152,1152,1152,0
20240904,163300,390601564,1152,1152,1152,1152,0
20240904,163200,390601564,1152,1152,1152,1152,0
20240904,163100,390601564,1152,1152,1152,1152,0
20240904,163000,390601564,1152,1152,1152,1152,0
20240904,162900,390601564,1152,1152,1152,1152,0
20240904,162800,390601564,1152,1152,1152,1152,0
20240904,162700,390601564,1152,1152,1152,1152,0
20240904,162600,390601564,1152,1152,1152,1152,0
20240904,162500,390601564,1152,1152,1152,1152,0
20240904,162400,390601564,1152,1152,1152,1152,0
20240904,162300,390601564,1152,1152,1152,1152,0
20240904,162200,390601564,1152,1152,1152,1152,0
20240904,162100,390601564,1152,1152,1152,1152,0
20240904,162000,390601564,1152,1152,1152,1152,0
20240904,161900,390601564,1152,1152,1152,1152,0
20240904,161800,390601564,1152,1152,1152,1152,3417
20240904,161700,390601564,1152,1152,1152,1152,0
20240904,161600,390601564,1152,1152,1152,1152,0
20240904,161500,390601564,1152,1152,1152,1152,0
20240904,161400,390601564,1152,1152,1152,1152,0
20240904,161300,390601564,1152,1152,1152,1152,0
20240904,161200,390601564,1152,1152,1152,1152,0
20240904,161100,390601564,1152,1152,1152,1152,0
20240904,161000,390601564,1152,1152,1152,1152,0
20240904,160900,390601564,1152,1152,1152,1152,0
20240904,160800,390601564,1152,1152,1152,1152,0
20240904,160700,390601564,1152,1152,1152,1152,0
20240904,160600,390601564,1152,1152,1152,1152,0
20240904,160500,390601564,1152,1152,1152,1152,0
20240904,160400,390601564,1152,1152,1152,1152,0
20240904,160300,390601564,1152,1152,1152,1152,0
20240904,160200,390601564,1152,1152,1152,1152,0
20240904,160100,390601564,1152,1152,1152,1152,0
20240904,160000,390601564,1152,1152,1152,1152,0
20240904,155900,390601564,1152,1152,1152,1152,0
20240904,155800,390601564,1152,1152,1152,1152,0
20240904,155700,390601564,1152,1152,1152,1152,0
20240904,155600,390601564,1152,1152,1152,1152,0
20240904,155500,390601564,1152,1152,1152,1152,0
20240904,155400,390601564,1152,1152,1152,1152,0
20240904,155300,390601564,1152,1152,1152,1152,0
20240904,155200,390601564,1152,1152,1152,1152,0
20240904,155100,390601564,1152,1152,1152,1152,0
20240904,155000,390601564,1152,1152,1152,1152,0
20240904,154900,390601564,1152,1152,1152,1152,0
20240904,154800,390601564,1152,1152,1152,1152,3417
20240904,154700,390601564,1152,1152,1152,1152,0
20240904,154600,390601564,1152,1152,1152,1152,0
20240904,154500,390601564,1152,1152,1152,1152,0
20240904,154400,390601564,1152,1152,1152,1152,0
20240904,154300,390601564,1152,1152,1152,1152,0
20240904,154200,390601564,1152,1152,1152,1152,0
20240904,154100,390601564,1152,1152,1152,1152,0
20240904,154000,390601564,1152,1152,1152,1152,0
20240904,153900,390601564,1152,1152,1152,1152,0
20240904,153800,390601564,1152,1152,1152,1152,0
20240904,153700,390601564,1152,1152,1152,1152,0
20240904,153600,390601564,1152,1152,1152,1152,0
20240904,153500,390601564,1152,1152,1152,1152,0
20240904,153400,390601564,1152,1152,1152,1152,0
20240904,153300,390601564,1152,1152,1152,1152,0
20240904,153200,390601564,1152,1152,1152,1152,0
20240904,153100,390601564,1152,1152,1152,1152,0
20240904,153000,390601564,1152,1152,1152,1152,3417
20240904,152900,386665180,1156,1156,1156,1156,0
20240904,152800,386665180,1156,1156,1156,1156,0
20240904,152700,386665180,1156,1156,1156,1156,0
20240904,152600,386665180,1156,1156,1156,1156,0
20240904,152500,386665180,1156,1156,1156,1156,0
20240904,152400,386665180,1156,1156,1156,1156,0
20240904,152300,386665180,1156,1156,1156,1156,0
20240904,152200,386665180,1156,1156,1156,1156,0
20240904,152100,386665180,1156,1156,1156,1156,0
20240904,152000,386665180,1156,1156,1156,1156,0
20240904,151900,386665180,1156,1156,1156,1156,51
20240904,151800,386606224,1156,1156,1156,1156,1
20240904,151700,386605068,1156,1156,1156,1156,33
20240904,151600,386566920,1153,1153,1153,1153,900
20240904,151500,385529220,1153,1153,1153,1153,1
20240904,151400,385528067,1157,1157,1157,1157,289
20240904,151300,385193694,1153,1154,1154,1153,10
20240904,151200,385182162,1153,1153,1153,1153,3081
20240904,151100,381629769,1153,1153,1153,1153,3958
20240904,151000,377066195,1152,1152,1152,1152,5278
20240904,150900,370985939,1152,1152,1152,1152,695
20240904,150800,370185299,1153,1154,1154,1153,2019
20240904,150700,367857370,1153,1160,1161,1153,1390
20240904,150600,366245980,1161,1152,1161,1151,4068
20240904,150500,361555174,1152,1152,1152,1152,4000
20240904,150400,356947174,1152,1152,1152,1152,204
20240904,150300,356712166,1152,1152,1152,1152,120
20240904,150200,356573926,1150,1150,1150,1150,2
20240904,150100,356571626,1150,1151,1151,1150,16
20240904,150000,356553216,1157,1157,1157,1157,188
20240904,145900,356335700,1150,1152,1152,1150,959
20240904,145800,355232234,1151,1154,1154,1151,2000
20240904,145700,352929134,1154,1154,1154,1154,90
20240904,145600,352825274,1158,1158,1158,1158,0
20240904,145500,352825274,1158,1158,1158,1158,0
20240904,145400,352825274,1158,1158,1158,1158,3
20240904,145300,352821800,1161,1161,1161,1161,0
20240904,145200,352821800,1161,1161,1161,1161,0
20240904,145100,352821800,1161,1155,1161,1155,34
20240904,145000,352782505,1155,1155,1155,1155,0
20240904,144900,352782505,1155,1155,1155,1155,0
20240904,144800,352782505,1155,1156,1156,1155,61
20240904,144700,352712004,1154,1154,1154,1154,15
20240904,144600,352694694,1150,1150,1150,1150,0
20240904,144500,352694694,1150,1150,1150,1150,0
20240904,144400,352694694,1150,1150,1150,1150,0
20240904,144300,352694694,1150,1152,1152,1150,500
20240904,144200,352119517,1150,1150,1150,1150,0
20240904,144100,352119517,1150,1150,1150,1150,0
20240904,144000,352119517,1150,1152,1152,1150,2914
20240904,143900,348767870,1157,1157,1157,1157,0
20240904,143800,348767870,1157,1157,1157,1157,185
20240904,143700,348553825,1156,1156,1156,1156,44
20240904,143600,348502961,1157,1157,1157,1157,0
20240904,143500,348502961,1157,1157,1157,1157,0
20240904,143400,348502961,1157,1157,1157,1157,10
20240904,143300,348491391,1157,1157,1157,1157,0
20240904,143200,348491391,1157,1151,1157,1150,2585
20240904,143100,345518333,1150,1152,1152,1150,10
20240904,143000,345506827,1161,1161,1161,1161,0
20240904,142900,345506827,1161,1160,1161,1160,517
20240904,142800,344906877,1160,1155,1160,1155,2925
20240904,142700,341526712,1155,1154,1155,1154,3
20240904,142600,341523249,1153,1150,1153,1150,4994
20240904,142500,335775177,1150,1149,1150,1149,457
20240904,142400,335249672,1150,1150,1150,1150,18
20240904,142300,335228972,1147,1147,1147,1147,0
20240904,142200,335228972,1147,1151,1151,1147,461
20240904,142100,334698539,1151,1152,1152,1151,590
20240904,142000,334018879,1152,1152,1152,1152,200
20240904,141900,333788479,1152,1152,1152,1152,200
20240904,141800,333558079,1152,1152,1152,1152,0
20240904,141700,333558079,1152,1152,1152,1152,803
20240904,141600,332633023,1152,1152,1152,1152,10
20240904,141500,332621503,1152,1152,1152,1152,0
20240904,141400,332621503,1152,1152,1152,1152,0
20240904,141300,332621503,1152,1152,1152,1152,230
20240904,141200,332356543,1155,1155,1155,1155,0
20240904,141100,332356543,1155,1155,1155,1155,5
20240904,141000,332350768,1155,1155,1155,1155,0
20240904,140900,332350768,1155,1155,1155,1155,0
20240904,140800,332350768,1155,1155,1155,1152,7664
20240904,140700,323521147,1157,1157,1157,1157,1
20240904,140600,323519990,1158,1159,1159,1158,201
20240904,140500,323287032,1159,1159,1159,1159,1
20240904,140400,323285873,1160,1160,1160,1160,0
20240904,140300,323285873,1160,1160,1160,1160,0
20240904,140200,323285873,1160,1157,1160,1155,101
20240904,140100,323169181,1158,1158,1158,1158,0
20240904,140000,323169181,1158,1158,1158,1158,6823
20240904,135900,315268147,1163,1163,1163,1163,1
20240904,135800,315266984,1158,1158,1158,1158,0
20240904,135700,315266984,1158,1160,1160,1158,2001
20240904,135600,312949649,1160,1161,1161,1160,16001
20240904,135500,294375624,1161,1162,1162,1161,2817
20240904,135400,291103855,1164,1164,1164,1164,0
20240904,135300,291103855,1164,1164,1164,1164,1
20240904,135200,291102691,1164,1164,1164,1164,3
20240904,135100,291099199,1163,1163,1163,1163,16
20240904,135000,291080591,1162,1162,1162,1162,0
20240904,134900,291080591,1162,1162,1162,1162,0
20240904,134800,291080591,1162,1162,1162,1162,0
20240904,134700,291080591,1162,1162,1162,1162,205
20240904,134600,290842381,1166,1166,1166,1166,0
20240904,134500,290842381,1166,1164,1166,1164,50
20240904,134400,290784134,1163,1163,1163,1163,0
20240904,134300,290784134,1163,1163,1163,1163,0
20240904,134200,290784134,1163,1163,1163,1163,1
20240904,134100,290782971,1162,1161,1162,1161,16
20240904,134000,290764394,1161,1161,1161,1161,0
20240904,133900,290764394,1161,1161,1161,1161,0
20240904,133800,290764394,1161,1162,1162,1161,17595
20240904,133700,270329617,1162,1162,1162,1162,0
20240904,133600,270329617,1162,1162,1162,1162,15
20240904,133500,270312187,1162,1162,1162,1162,0
20240904,133400,270312187,1162,1162,1162,1162,499
20240904,133300,269732349,1164,1163,1164,1163,2
20240904,133200,269730022,1163,1162,1163,1162,16
20240904,133100,269711429,1162,1162,1162,1162,0
20240904,133000,269711429,1162,1163,1163,1162,46
20240904,132900,269657949,1163,1163,1163,1163,90
20240904,132800,269553279,1163,1163,1163,1163,20
20240904,132700,269530019,1162,1162,1162,1162,1711
20240904,132600,267541837,1161,1162,1162,1161,36
20240904,132500,267500023,1161,1162,1162,1161,11118
20240904,132400,254591042,1162,1162,1162,1162,86
20240904,132300,254491110,1161,1162,1162,1161,38
20240904,132200,254446990,1161,1164,1164,1161,9500
20240904,132100,243407717,1166,1166,1166,1166,89
20240904,132000,243303943,1164,1164,1164,1164,344
20240904,131900,242903527,1164,1164,1164,1164,0
20240904,131800,242903527,1164,1164,1164,1164,0
20240904,131700,242903527,1164,1164,1164,1164,0
20240904,131600,242903527,1164,1164,1164,1164,3
20240904,131500,242900035,1163,1163,1163,1163,494
20240904,131400,242325513,1164,1164,1164,1164,0
20240904,131300,242325513,1164,1164,1164,1164,247
20240904,131200,242038005,1164,1164,1164,1164,0
20240904,131100,242038005,1164,1164,1164,1164,0
20240904,131000,242038005,1164,1164,1164,1164,0
20240904,130900,242038005,1164,1164,1164,1164,920
20240904,130800,240967125,1164,1164,1164,1164,0
20240904,130700,240967125,1164,1164,1164,1164,0
20240904,130600,240967125,1164,1164,1164,1164,351
20240904,130500,240558561,1168,1168,1168,1168,0
20240904,130400,240558561,1168,1168,1168,1168,0
20240904,130300,240558561,1168,1167,1168,1167,5
20240904,130200,240552722,1163,1163,1163,1163,1
20240904,130100,240551559,1164,1164,1164,1164,0
20240904,130000,240551559,1164,1164,1164,1164,0
20240904,125900,240551559,1164,1164,1164,1164,501
20240904,125800,239968395,1167,1167,1167,1167,0
20240904,125700,239968395,1167,1167,1167,1167,314
20240904,125600,239601957,1168,1166,1168,1166,72
20240904,125500,239517951,1169,1167,1169,1167,465
20240904,125400,238975254,1167,1167,1167,1167,0
20240904,125300,238975254,1167,1167,1167,1167,100
20240904,125200,238858554,1167,1167,1167,1167,1
20240904,125100,238857387,1168,1168,1168,1168,158
20240904,125000,238672843,1168,1167,1168,1167,66
20240904,124900,238595814,1169,1166,1169,1166,217
20240904,124800,238342386,1168,1168,1168,1168,0
20240904,124700,238342386,1168,1168,1168,1168,0
20240904,124600,238342386,1168,1168,1168,1168,5
20240904,124500,238336546,1167,1163,1168,1163,596
20240904,124400,237642622,1163,1163,1163,1163,85
20240904,124300,237543767,1163,1163,1163,1163,8
20240904,124200,237534463,1162,1162,1162,1162,4
20240904,124100,237529815,1161,1161,1161,1161,15
20240904,124000,237512400,1161,1161,1161,1161,0
20240904,123900,237512400,1161,1162,1162,1161,18
20240904,123800,237491499,1162,1162,1162,1162,1
20240904,123700,237490337,1162,1162,1162,1162,0
20240904,123600,237490337,1162,1162,1162,1162,0
20240904,123500,237490337,1162,1162,1162,1162,1
20240904,123400,237489175,1161,1161,1161,1161,0
20240904,123300,237489175,1161,1161,1161,1161,971
20240904,123200,236361844,1162,1162,1162,1162,3
20240904,123100,236358358,1162,1161,1162,1161,16
20240904,123000,236339781,1162,1162,1162,1162,1
20240904,122900,236338619,1162,1162,1162,1162,0
20240904,122800,236338619,1162,1162,1162,1162,1
20240904,122700,236337457,1161,1161,1161,1161,2000
20240904,122600,234015457,1161,1161,1161,1161,0
20240904,122500,234015457,1161,1161,1161,1161,0
20240904,122400,234015457,1161,1162,1162,1161,1040
20240904,122300,232807084,1162,1162,1162,1162,2000
20240904,122200,230483084,1162,1162,1162,1162,0
20240904,122100,230483084,1162,1162,1162,1162,0
20240904,122000,230483084,1162,1162,1162,1162,0
20240904,121900,230483084,1162,1162,1162,1162,0
20240904,121800,230483084,1162,1162,1162,1162,82
20240904,121700,230387800,1162,1162,1162,1162,0
20240904,121600,230387800,1162,1162,1162,1162,15
20240904,121500,230370370,1162,1162,1162,1162,0
20240904,121400,230370370,1162,1162,1162,1162,0
20240904,121300,230370370,1162,1162,1162,1162,2
20240904,121200,230368046,1162,1163,1163,1162,24
20240904,121100,230340144,1162,1162,1162,1162,15
20240904,121000,230322714,1162,1162,1162,1162,0
20240904,120900,230322714,1162,1162,1162,1162,0
20240904,120800,230322714,1162,1162,1162,1162,0
20240904,120700,230322714,1162,1162,1162,1162,0
20240904,120600,230322714,1162,1162,1162,1162,0
20240904,120500,230322714,1162,1162,1162,1162,0
20240904,120400,230322714,1162,1162,1162,1162,0
20240904,120300,230322714,1162,1162,1162,1162,0
20240904,120200,230322714,1162,1162,1162,1162,0
20240904,120100,230322714,1162,1162,1162,1162,0
20240904,120000,230322714,1162,1162,1162,1162,5
20240904,115900,230316904,1166,1166,1166,1166,0
20240904,115800,230316904,1166,1166,1166,1166,0
20240904,115700,230316904,1166,1166,1166,1166,0
20240904,115600,230316904,1166,1166,1166,1166,0
20240904,115500,230316904,1166,1166,1166,1166,0
20240904,115400,230316904,1166,1166,1166,1166,0
20240904,115300,230316904,1166,1163,1166,1161,20241
20240904,115200,206806300,1166,1166,1166,1166,1
20240904,115100,206805134,1162,1163,1163,1162,2000
20240904,115000,204479174,1162,1163,1163,1162,2930
20240904,114900,201074513,1163,1163,1163,1162,974
20240904,114800,199942160,1163,1164,1164,1163,1500
20240904,114700,198197510,1164,1164,1164,1164,0
20240904,114600,198197510,1164,1164,1164,1164,15
20240904,114500,198180050,1165,1165,1165,1165,0
20240904,114400,198180050,1165,1166,1166,1165,654
20240904,114300,197417585,1166,1166,1166,1166,86
20240904,114200,197317309,1166,1166,1166,1166,0
20240904,114100,197317309,1166,1166,1166,1166,15
20240904,114000,197299819,1167,1167,1167,1167,0
20240904,113900,197299819,1167,1167,1167,1167,0
20240904,113800,197299819,1167,1167,1167,1167,0
20240904,113700,197299819,1167,1167,1167,1167,16
20240904,113600,197281147,1166,1166,1166,1166,15
20240904,113500,197263657,1166,1166,1166,1166,80
20240904,113400,197170377,1166,1166,1166,1166,259
20240904,113300,196868383,1167,1167,1167,1167,0
20240904,113200,196868383,1167,1167,1167,1167,0
20240904,113100,196868383,1167,1167,1167,1167,0
20240904,113000,196868383,1167,1168,1168,1167,400
20240904,112900,196401333,1169,1169,1169,1169,157
20240904,112800,196217800,1165,1165,1165,1165,0
20240904,112700,196217800,1165,1165,1165,1165,102
20240904,112600,196098970,1164,1164,1164,1164,21
20240904,112500,196074526,1165,1164,1165,1164,3
20240904,112400,196071033,1164,1164,1164,1164,0
20240904,112300,196071033,1164,1164,1164,1164,15
20240904,112200,196053573,1164,1164,1164,1164,0
20240904,112100,196053573,1164,1164,1164,1164,0
20240904,112000,196053573,1164,1164,1164,1164,0
20240904,111900,196053573,1164,1164,1164,1164,13
20240904,111800,196038441,1163,1163,1163,1163,16
20240904,111700,196019833,1164,1164,1164,1164,0
20240904,111600,196019833,1164,1164,1164,1164,87
20240904,111500,195918565,1164,1164,1164,1164,15
20240904,111400,195901105,1165,1165,1165,1165,0
20240904,111300,195901105,1165,1165,1165,1165,0
20240904,111200,195901105,1165,1165,1165,1165,8
20240904,111100,195891785,1170,1170,1170,1170,0
20240904,111000,195891785,1170,1170,1170,1170,0
20240904,110900,195891785,1170,1170,1170,1170,0
20240904,110800,195891785,1170,1167,1170,1167,428
20240904,110700,195391108,1160,1160,1160,1160,0
20240904,110600,195391108,1160,1161,1161,1160,150
20240904,110500,195217044,1168,1168,1168,1168,1
20240904,110400,195215876,1160,1162,1162,1160,545
20240904,110300,194583533,1165,1165,1165,1165,0
20240904,110200,194583533,1165,1167,1167,1165,213
20240904,110100,194334974,1168,1168,1168,1168,100
20240904,110000,194218174,1168,1170,1170,1168,510
20240904,105900,193621936,1170,1170,1170,1170,4957
20240904,105800,187822246,1169,1169,1169,1169,0
20240904,105700,187822246,1169,1169,1169,1169,614
20240904,105600,187104480,1168,1168,1168,1168,14
20240904,105500,187088128,1169,1169,1169,1169,379
20240904,105400,186645077,1168,1168,1168,1168,65
20240904,105300,186569157,1169,1169,1169,1169,400
20240904,105200,186101557,1169,1169,1169,1169,1
20240904,105100,186100388,1169,1169,1169,1169,0
20240904,105000,186100388,1169,1169,1169,1169,1
20240904,104900,186099219,1169,1169,1169,1169,16
20240904,104800,186080515,1169,1169,1169,1169,1023
20240904,104700,184884628,1170,1170,1170,1170,19
20240904,104600,184862398,1170,1169,1170,1169,39
20240904,104500,184816769,1169,1169,1170,1169,824
20240904,104400,183853205,1169,1168,1169,1168,181
20240904,104300,183641617,1170,1170,1170,1170,344
20240904,104200,183239137,1169,1169,1169,1169,877
20240904,104100,182213924,1169,1169,1169,1169,1
20240904,104000,182212755,1169,1169,1169,1169,100
20240904,103900,182095855,1169,1168,1169,1168,108
20240904,103800,181969609,1168,1168,1169,1168,45
20240904,103700,181917048,1168,1166,1168,1166,930
20240904,103600,180831900,1164,1164,1164,1164,1047
20240904,103500,179613192,1161,1161,1161,1161,0
20240904,103400,179613192,1161,1161,1161,1161,0
20240904,103300,179613192,1161,1161,1161,1161,0
20240904,103200,179613192,1161,1161,1161,1161,10
20240904,103100,179601582,1166,1166,1166,1166,0
20240904,103000,179601582,1166,1166,1166,1166,0
20240904,102900,179601582,1166,1166,1166,1166,0
20240904,102800,179601582,1166,1166,1166,1166,0
20240904,102700,179601582,1166,1166,1166,1166,1
20240904,102600,179600416,1161,1161,1161,1161,0
20240904,102500,179600416,1161,1166,1166,1161,452
20240904,102400,179075224,1166,1167,1167,1166,31
20240904,102300,179039077,1166,1166,1166,1166,105
20240904,102200,178916647,1166,1166,1166,1166,294
20240904,102100,178573843,1165,1163,1165,1163,11
20240904,102000,178561035,1161,1161,1161,1161,3
20240904,101900,178557552,1163,1163,1163,1163,1736
20240904,101800,176538584,1161,1161,1161,1161,500
20240904,101700,175958084,1160,1161,1161,1160,81
20240904,101600,175864123,1160,1160,1160,1160,2299
20240904,101500,173197283,1160,1160,1160,1160,0
20240904,101400,173197283,1160,1160,1160,1160,202
20240904,101300,172962963,1160,1160,1160,1160,2000
20240904,101200,170642963,1160,1160,1160,1160,0
20240904,101100,170642963,1160,1159,1160,1159,1294
20240904,101000,169142220,1156,1157,1157,1156,60
20240904,100900,169072806,1156,1156,1156,1156,0
20240904,100800,169072806,1156,1156,1156,1156,0
20240904,100700,169072806,1156,1156,1156,1156,42
20240904,100600,169024254,1154,1159,1159,1154,1054
20240904,100500,167804381,1159,1159,1159,1159,732
20240904,100400,166955993,1159,1159,1159,1159,17
20240904,100300,166936290,1159,1159,1159,1159,549
20240904,100200,166299999,1159,1159,1159,1159,0
20240904,100100,166299999,1159,1159,1159,1159,50
20240904,100000,166242049,1159,1155,1159,1154,16
20240904,095900,166223579,1154,1154,1154,1154,1000
20240904,095800,165069579,1154,1163,1163,1154,1501
20240904,095700,163337117,1152,1159,1159,1152,3149
20240904,095600,159696535,1166,1166,1166,1166,0
20240904,095500,159696535,1166,1166,1166,1166,0
20240904,095400,159696535,1166,1166,1166,1166,386
20240904,095300,159246459,1167,1167,1167,1167,0
20240904,095200,159246459,1167,1166,1167,1166,299
20240904,095100,158897690,1166,1166,1166,1166,35
20240904,095000,158856880,1160,1165,1165,1160,596
20240904,094900,158165040,1166,1166,1166,1166,50
20240904,094800,158106740,1166,1162,1166,1161,4103
20240904,094700,153336586,1162,1165,1165,1162,193
20240904,094600,153112281,1167,1167,1167,1167,0
20240904,094500,153112281,1167,1167,1167,1167,0
20240904,094400,153112281,1167,1167,1167,1167,10
20240904,094300,153100611,1167,1166,1167,1166,100
20240904,094200,152983941,1166,1166,1166,1166,1
20240904,094100,152982775,1166,1166,1166,1166,1
20240904,094000,152981609,1166,1166,1166,1166,0
20240904,093900,152981609,1166,1163,1166,1163,35
20240904,093800,152940877,1166,1166,1166,1166,0
20240904,093700,152940877,1166,1166,1166,1166,8
20240904,093600,152931549,1166,1167,1169,1166,2426
20240904,093500,150098651,1167,1164,1167,1164,2541
20240904,093400,147138411,1163,1162,1163,1162,257
20240904,093300,146839762,1161,1161,1161,1161,1
20240904,093200,146838601,1156,1157,1157,1156,1000
20240904,093100,145682224,1156,1156,1156,1156,0
20240904,093000,145682224,1156,1156,1156,1156,0
20240904,092900,145682224,1156,1156,1156,1156,0
20240904,092800,145682224,1156,1156,1156,1156,0
20240904,092700,145682224,1156,1156,1156,1156,0
20240904,092600,145682224,1156,1166,1166,1156,4050
20240904,092500,140995512,1166,1166,1166,1166,0
20240904,092400,140995512,1166,1165,1166,1165,2000
20240904,092300,138664359,1165,1165,1165,1165,772
20240904,092200,137764979,1159,1159,1159,1159,241
20240904,092100,137485660,1159,1159,1159,1159,1000
20240904,092000,136326660,1159,1160,1160,1159,2313
20240904,091900,133643944,1160,1160,1160,1160,0
20240904,091800,133643944,1160,1166,1166,1160,1101
20240904,091700,132360784,1167,1167,1167,1167,3000
20240904,091600,128859784,1167,1167,1168,1167,5278
20240904,091500,122699027,1166,1159,1166,1159,6113
20240904,091400,115589884,1158,1159,1159,1158,425
20240904,091300,115097558,1159,1160,1160,1159,1124
20240904,091200,113793741,1161,1162,1162,1161,1086
20240904,091100,112532770,1162,1166,1166,1162,253
20240904,091000,112238277,1166,1166,1166,1166,1010
20240904,090900,111060617,1167,1161,1167,1161,5225
20240904,090800,104978798,1159,1158,1159,1158,37
20240904,090700,104935941,1158,1164,1164,1156,1011
20240904,090600,103760267,1163,1164,1166,1163,3777
20240904,090500,99363611,1164,1160,1166,1160,4388
20240904,090400,94258052,1160,1153,1160,1152,7053
20240904,090300,86102363,1150,1143,1150,1143,5093
20240904,090200,80262806,1137,1143,1143,1137,2614
20240904,090100,77275394,1143,1136,1144,1133,34939
20240904,090000,37588938,1144,1144,1145,1136,32923