KissMeData/009270/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,185100,375840734,1190,1190,1190,1190,1837
20240905,185000,375840734,1190,1190,1190,1190,0
20240905,184900,375840734,1190,1190,1190,1190,0
20240905,184800,375840734,1190,1190,1190,1190,0
20240905,184700,375840734,1190,1190,1190,1190,0
20240905,184600,375840734,1190,1190,1190,1190,0
20240905,184500,375840734,1190,1190,1190,1190,0
20240905,184400,375840734,1190,1190,1190,1190,0
20240905,184300,375840734,1190,1190,1190,1190,0
20240905,184200,375840734,1190,1190,1190,1190,0
20240905,184100,375840734,1190,1190,1190,1190,0
20240905,184000,375840734,1190,1190,1190,1190,0
20240905,183900,375840734,1190,1190,1190,1190,0
20240905,183800,375840734,1190,1190,1190,1190,0
20240905,183700,375840734,1190,1190,1190,1190,0
20240905,183600,375840734,1190,1190,1190,1190,0
20240905,183500,375840734,1190,1190,1190,1190,0
20240905,183400,375840734,1190,1190,1190,1190,0
20240905,183300,375840734,1190,1190,1190,1190,0
20240905,183200,375840734,1190,1190,1190,1190,0
20240905,183100,375840734,1190,1190,1190,1190,0
20240905,183000,375840734,1190,1190,1190,1190,0
20240905,182900,375840734,1190,1190,1190,1190,0
20240905,182800,375840734,1190,1190,1190,1190,0
20240905,182700,375840734,1190,1190,1190,1190,0
20240905,182600,375840734,1190,1190,1190,1190,0
20240905,182500,375840734,1190,1190,1190,1190,0
20240905,182400,375840734,1190,1190,1190,1190,0
20240905,182300,375840734,1190,1190,1190,1190,0
20240905,182200,375840734,1190,1190,1190,1190,0
20240905,182100,375840734,1190,1190,1190,1190,1837
20240905,182000,375840734,1190,1190,1190,1190,0
20240905,181900,375840734,1190,1190,1190,1190,0
20240905,181800,375840734,1190,1190,1190,1190,0
20240905,181700,375840734,1190,1190,1190,1190,0
20240905,181600,375840734,1190,1190,1190,1190,0
20240905,181500,375840734,1190,1190,1190,1190,0
20240905,181400,375840734,1190,1190,1190,1190,0
20240905,181300,375840734,1190,1190,1190,1190,0
20240905,181200,375840734,1190,1190,1190,1190,0
20240905,181100,375840734,1190,1190,1190,1190,0
20240905,181000,375840734,1190,1190,1190,1190,0
20240905,180900,375840734,1190,1190,1190,1190,0
20240905,180800,375840734,1190,1190,1190,1190,0
20240905,180700,375840734,1190,1190,1190,1190,0
20240905,180600,375840734,1190,1190,1190,1190,0
20240905,180500,375840734,1190,1190,1190,1190,0
20240905,180400,375840734,1190,1190,1190,1190,0
20240905,180300,375840734,1190,1190,1190,1190,0
20240905,180200,375840734,1190,1190,1190,1190,0
20240905,180100,375840734,1190,1190,1190,1190,0
20240905,180000,375840734,1190,1190,1190,1190,0
20240905,175900,375840734,1190,1190,1190,1190,0
20240905,175800,375840734,1190,1190,1190,1190,0
20240905,175700,375840734,1190,1190,1190,1190,0
20240905,175600,375840734,1190,1190,1190,1190,0
20240905,175500,375840734,1190,1190,1190,1190,0
20240905,175400,375840734,1190,1190,1190,1190,0
20240905,175300,375840734,1190,1190,1190,1190,0
20240905,175200,375840734,1190,1190,1190,1190,0
20240905,175100,375840734,1190,1190,1190,1190,1837
20240905,175000,375840734,1190,1190,1190,1190,0
20240905,174900,375840734,1190,1190,1190,1190,0
20240905,174800,375840734,1190,1190,1190,1190,0
20240905,174700,375840734,1190,1190,1190,1190,0
20240905,174600,375840734,1190,1190,1190,1190,0
20240905,174500,375840734,1190,1190,1190,1190,0
20240905,174400,375840734,1190,1190,1190,1190,0
20240905,174300,375840734,1190,1190,1190,1190,0
20240905,174200,375840734,1190,1190,1190,1190,0
20240905,174100,375840734,1190,1190,1190,1190,0
20240905,174000,375840734,1190,1190,1190,1190,0
20240905,173900,375840734,1190,1190,1190,1190,0
20240905,173800,375840734,1190,1190,1190,1190,0
20240905,173700,375840734,1190,1190,1190,1190,0
20240905,173600,375840734,1190,1190,1190,1190,0
20240905,173500,375840734,1190,1190,1190,1190,0
20240905,173400,375840734,1190,1190,1190,1190,0
20240905,173300,375840734,1190,1190,1190,1190,0
20240905,173200,375840734,1190,1190,1190,1190,0
20240905,173100,375840734,1190,1190,1190,1190,0
20240905,173000,375840734,1190,1190,1190,1190,0
20240905,172900,375840734,1190,1190,1190,1190,0
20240905,172800,375840734,1190,1190,1190,1190,0
20240905,172700,375840734,1190,1190,1190,1190,0
20240905,172600,375840734,1190,1190,1190,1190,0
20240905,172500,375840734,1190,1190,1190,1190,0
20240905,172400,375840734,1190,1190,1190,1190,0
20240905,172300,375840734,1190,1190,1190,1190,0
20240905,172200,375840734,1190,1190,1190,1190,0
20240905,172100,375840734,1190,1190,1190,1190,1837
20240905,172000,375840734,1190,1190,1190,1190,0
20240905,171900,375840734,1190,1190,1190,1190,0
20240905,171800,375840734,1190,1190,1190,1190,0
20240905,171700,375840734,1190,1190,1190,1190,0
20240905,171600,375840734,1190,1190,1190,1190,0
20240905,171500,375840734,1190,1190,1190,1190,0
20240905,171400,375840734,1190,1190,1190,1190,0
20240905,171300,375840734,1190,1190,1190,1190,0
20240905,171200,375840734,1190,1190,1190,1190,0
20240905,171100,375840734,1190,1190,1190,1190,0
20240905,171000,375840734,1190,1190,1190,1190,0
20240905,170900,375840734,1190,1190,1190,1190,0
20240905,170800,375840734,1190,1190,1190,1190,0
20240905,170700,375840734,1190,1190,1190,1190,0
20240905,170600,375840734,1190,1190,1190,1190,0
20240905,170500,375840734,1190,1190,1190,1190,0
20240905,170400,375840734,1190,1190,1190,1190,0
20240905,170300,375840734,1190,1190,1190,1190,0
20240905,170200,375840734,1190,1190,1190,1190,0
20240905,170100,375840734,1190,1190,1190,1190,0
20240905,170000,375840734,1190,1190,1190,1190,0
20240905,165900,375840734,1190,1190,1190,1190,0
20240905,165800,375840734,1190,1190,1190,1190,0
20240905,165700,375840734,1190,1190,1190,1190,0
20240905,165600,375840734,1190,1190,1190,1190,0
20240905,165500,375840734,1190,1190,1190,1190,0
20240905,165400,375840734,1190,1190,1190,1190,0
20240905,165300,375840734,1190,1190,1190,1190,0
20240905,165200,375840734,1190,1190,1190,1190,0
20240905,165100,375840734,1190,1190,1190,1190,1837
20240905,165000,375840734,1190,1190,1190,1190,0
20240905,164900,375840734,1190,1190,1190,1190,0
20240905,164800,375840734,1190,1190,1190,1190,0
20240905,164700,375840734,1190,1190,1190,1190,0
20240905,164600,375840734,1190,1190,1190,1190,0
20240905,164500,375840734,1190,1190,1190,1190,0
20240905,164400,375840734,1190,1190,1190,1190,0
20240905,164300,375840734,1190,1190,1190,1190,0
20240905,164200,375840734,1190,1190,1190,1190,0
20240905,164100,375840734,1190,1190,1190,1190,0
20240905,164000,375840734,1190,1190,1190,1190,0
20240905,163900,375840734,1190,1190,1190,1190,0
20240905,163800,375840734,1190,1190,1190,1190,0
20240905,163700,375840734,1190,1190,1190,1190,0
20240905,163600,375840734,1190,1190,1190,1190,0
20240905,163500,375840734,1190,1190,1190,1190,0
20240905,163400,375840734,1190,1190,1190,1190,0
20240905,163300,375840734,1190,1190,1190,1190,0
20240905,163200,375840734,1190,1190,1190,1190,0
20240905,163100,375840734,1190,1190,1190,1190,0
20240905,163000,375840734,1190,1190,1190,1190,0
20240905,162900,375840734,1190,1190,1190,1190,0
20240905,162800,375840734,1190,1190,1190,1190,0
20240905,162700,375840734,1190,1190,1190,1190,0
20240905,162600,375840734,1190,1190,1190,1190,0
20240905,162500,375840734,1190,1190,1190,1190,0
20240905,162400,375840734,1190,1190,1190,1190,0
20240905,162300,375840734,1190,1190,1190,1190,0
20240905,162200,375840734,1190,1190,1190,1190,0
20240905,162100,375840734,1190,1190,1190,1190,1837
20240905,162000,375840734,1190,1190,1190,1190,0
20240905,161900,375840734,1190,1190,1190,1190,0
20240905,161800,375840734,1190,1190,1190,1190,0
20240905,161700,375840734,1190,1190,1190,1190,0
20240905,161600,375840734,1190,1190,1190,1190,0
20240905,161500,375840734,1190,1190,1190,1190,0
20240905,161400,375840734,1190,1190,1190,1190,0
20240905,161300,375840734,1190,1190,1190,1190,0
20240905,161200,375840734,1190,1190,1190,1190,0
20240905,161100,375840734,1190,1190,1190,1190,0
20240905,161000,375840734,1190,1190,1190,1190,0
20240905,160900,375840734,1190,1190,1190,1190,0
20240905,160800,375840734,1190,1190,1190,1190,0
20240905,160700,375840734,1190,1190,1190,1190,0
20240905,160600,375840734,1190,1190,1190,1190,0
20240905,160500,375840734,1190,1190,1190,1190,0
20240905,160400,375840734,1190,1190,1190,1190,0
20240905,160300,375840734,1190,1190,1190,1190,0
20240905,160200,375840734,1190,1190,1190,1190,0
20240905,160100,375840734,1190,1190,1190,1190,0
20240905,160000,375840734,1190,1190,1190,1190,0
20240905,155900,375840734,1190,1190,1190,1190,0
20240905,155800,375840734,1190,1190,1190,1190,0
20240905,155700,375840734,1190,1190,1190,1190,0
20240905,155600,375840734,1190,1190,1190,1190,0
20240905,155500,375840734,1190,1190,1190,1190,0
20240905,155400,375840734,1190,1190,1190,1190,0
20240905,155300,375840734,1190,1190,1190,1190,0
20240905,155200,375840734,1190,1190,1190,1190,0
20240905,155100,375840734,1190,1190,1190,1190,1837
20240905,155000,375840734,1190,1190,1190,1190,0
20240905,154900,375840734,1190,1190,1190,1190,0
20240905,154800,375840734,1190,1190,1190,1190,0
20240905,154700,375840734,1190,1190,1190,1190,0
20240905,154600,375840734,1190,1190,1190,1190,0
20240905,154500,375840734,1190,1190,1190,1190,0
20240905,154400,375840734,1190,1190,1190,1190,0
20240905,154300,375840734,1190,1190,1190,1190,0
20240905,154200,375840734,1190,1190,1190,1190,0
20240905,154100,375840734,1190,1190,1190,1190,0
20240905,154000,375840734,1190,1190,1190,1190,0
20240905,153900,375840734,1190,1190,1190,1190,0
20240905,153800,375840734,1190,1190,1190,1190,0
20240905,153700,375840734,1190,1190,1190,1190,0
20240905,153600,375840734,1190,1190,1190,1190,0
20240905,153500,375840734,1190,1190,1190,1190,0
20240905,153400,375840734,1190,1190,1190,1190,0
20240905,153300,375840734,1190,1190,1190,1190,0
20240905,153200,375840734,1190,1190,1190,1190,0
20240905,153100,375840734,1190,1190,1190,1190,0
20240905,153000,375840734,1190,1190,1190,1190,1837
20240905,152900,373654704,1193,1193,1193,1193,0
20240905,152800,373654704,1193,1193,1193,1193,0
20240905,152700,373654704,1193,1193,1193,1193,0
20240905,152600,373654704,1193,1193,1193,1193,0
20240905,152500,373654704,1193,1193,1193,1193,0
20240905,152400,373654704,1193,1193,1193,1193,0
20240905,152300,373654704,1193,1193,1193,1193,0
20240905,152200,373654704,1193,1193,1193,1193,0
20240905,152100,373654704,1193,1193,1193,1193,0
20240905,152000,373654704,1193,1193,1193,1193,0
20240905,151900,373654704,1193,1191,1194,1191,2969
20240905,151800,370113630,1191,1191,1191,1191,0
20240905,151700,370113630,1191,1191,1191,1191,0
20240905,151600,370113630,1191,1192,1192,1190,3042
20240905,151500,366493344,1192,1192,1192,1192,0
20240905,151400,366493344,1192,1192,1192,1192,1000
20240905,151300,365301344,1192,1192,1192,1192,0
20240905,151200,365301344,1192,1192,1192,1192,0
20240905,151100,365301344,1192,1192,1192,1192,1
20240905,151000,365300152,1191,1192,1192,1191,7
20240905,150900,365291814,1192,1192,1192,1192,0
20240905,150800,365291814,1192,1192,1192,1192,0
20240905,150700,365291814,1192,1192,1192,1192,300
20240905,150600,364934214,1192,1192,1192,1192,0
20240905,150500,364934214,1192,1192,1192,1192,0
20240905,150400,364934214,1192,1192,1192,1192,0
20240905,150300,364934214,1192,1192,1192,1192,0
20240905,150200,364934214,1192,1192,1192,1192,0
20240905,150100,364934214,1192,1192,1192,1192,0
20240905,150000,364934214,1192,1192,1192,1192,0
20240905,145900,364934214,1192,1192,1192,1192,0
20240905,145800,364934214,1192,1192,1192,1192,0
20240905,145700,364934214,1192,1192,1192,1192,0
20240905,145600,364934214,1192,1192,1192,1192,12
20240905,145500,364919910,1195,1195,1195,1195,0
20240905,145400,364919910,1195,1191,1195,1190,6111
20240905,145300,357643590,1192,1192,1192,1192,29
20240905,145200,357609022,1194,1194,1194,1194,1
20240905,145100,357607828,1197,1197,1197,1197,0
20240905,145000,357607828,1197,1197,1197,1197,0
20240905,144900,357607828,1197,1197,1197,1197,0
20240905,144800,357607828,1197,1197,1197,1197,2
20240905,144700,357605434,1196,1195,1196,1195,6276
20240905,144600,350099342,1196,1196,1196,1196,0
20240905,144500,350099342,1196,1196,1196,1196,0
20240905,144400,350099342,1196,1197,1197,1196,33
20240905,144300,350059871,1196,1196,1196,1196,28
20240905,144200,350026383,1197,1197,1197,1197,123
20240905,144100,349879152,1196,1195,1196,1195,3569
20240905,144000,345612715,1195,1193,1195,1193,8
20240905,143900,345603161,1192,1193,1196,1192,1704
20240905,143800,343571966,1193,1191,1193,1191,4
20240905,143700,343567198,1191,1191,1191,1191,1
20240905,143600,343566007,1191,1190,1191,1190,592
20240905,143500,342861525,1191,1191,1191,1191,0
20240905,143400,342861525,1191,1191,1191,1191,2
20240905,143300,342859143,1190,1190,1190,1190,0
20240905,143200,342859143,1190,1190,1190,1190,0
20240905,143100,342859143,1190,1190,1190,1190,0
20240905,143000,342859143,1190,1190,1190,1190,0
20240905,142900,342859143,1190,1191,1191,1190,2001
20240905,142800,340477952,1191,1191,1191,1191,0
20240905,142700,340477952,1191,1190,1191,1189,1388
20240905,142600,338827598,1191,1191,1191,1191,0
20240905,142500,338827598,1191,1191,1191,1191,0
20240905,142400,338827598,1191,1191,1191,1191,5
20240905,142300,338821643,1191,1191,1191,1191,13
20240905,142200,338806160,1193,1193,1193,1193,0
20240905,142100,338806160,1193,1193,1193,1193,1
20240905,142000,338804967,1190,1189,1198,1189,704
20240905,141900,337966136,1189,1189,1189,1189,1
20240905,141800,337964947,1188,1188,1188,1188,0
20240905,141700,337964947,1188,1188,1188,1188,1
20240905,141600,337963759,1186,1188,1188,1186,1000
20240905,141500,336777751,1190,1187,1190,1187,867
20240905,141400,335748614,1186,1186,1186,1186,1000
20240905,141300,334562614,1187,1187,1187,1187,0
20240905,141200,334562614,1187,1187,1187,1187,2033
20240905,141100,332149443,1186,1187,1187,1186,1001
20240905,141000,330962256,1187,1187,1187,1187,3
20240905,140900,330958695,1186,1186,1186,1186,1396
20240905,140800,329303039,1186,1185,1186,1185,328
20240905,140700,328914357,1186,1186,1186,1186,58
20240905,140600,328845569,1186,1186,1186,1186,546
20240905,140500,328198013,1186,1185,1186,1185,150
20240905,140400,328020248,1185,1186,1186,1185,15809
20240905,140300,309279674,1188,1187,1188,1187,5
20240905,140200,309273738,1187,1189,1189,1187,5638
20240905,140100,302581400,1188,1188,1188,1188,2575
20240905,140000,299522300,1188,1188,1188,1188,0
20240905,135900,299522300,1188,1189,1189,1188,761
20240905,135800,298618047,1191,1190,1191,1190,5
20240905,135700,298612095,1191,1190,1191,1190,10
20240905,135600,298600192,1191,1191,1191,1191,0
20240905,135500,298600192,1191,1190,1191,1190,13
20240905,135400,298584710,1191,1189,1191,1189,1752
20240905,135300,296501557,1189,1189,1189,1189,3898
20240905,135200,291866835,1189,1189,1189,1189,26
20240905,135100,291835921,1187,1187,1187,1187,2619
20240905,135000,288727168,1189,1189,1189,1189,0
20240905,134900,288727168,1189,1188,1189,1188,118
20240905,134800,288586897,1188,1188,1188,1188,35
20240905,134700,288545317,1188,1188,1188,1188,0
20240905,134600,288545317,1188,1188,1188,1188,0
20240905,134500,288545317,1188,1188,1188,1188,1
20240905,134400,288544129,1188,1188,1188,1188,0
20240905,134300,288544129,1188,1188,1188,1188,0
20240905,134200,288544129,1188,1188,1188,1188,0
20240905,134100,288544129,1188,1188,1188,1188,0
20240905,134000,288544129,1188,1187,1188,1187,3
20240905,133900,288540567,1187,1187,1187,1187,300
20240905,133800,288184467,1187,1187,1187,1187,0
20240905,133700,288184467,1187,1187,1187,1187,0
20240905,133600,288184467,1187,1187,1187,1187,60
20240905,133500,288113247,1187,1187,1187,1187,0
20240905,133400,288113247,1187,1187,1187,1187,0
20240905,133300,288113247,1187,1187,1187,1187,410
20240905,133200,287626577,1188,1188,1188,1188,0
20240905,133100,287626577,1188,1189,1189,1188,6631
20240905,133000,279742359,1191,1191,1191,1191,0
20240905,132900,279742359,1191,1191,1191,1191,0
20240905,132800,279742359,1191,1191,1191,1191,0
20240905,132700,279742359,1191,1190,1191,1189,1446
20240905,132600,278023062,1191,1191,1191,1191,0
20240905,132500,278023062,1191,1191,1191,1191,2
20240905,132400,278020680,1190,1190,1190,1190,2
20240905,132300,278018300,1194,1194,1194,1194,0
20240905,132200,278018300,1194,1190,1195,1190,242
20240905,132100,277730265,1190,1190,1190,1190,2
20240905,132000,277727885,1190,1190,1190,1190,0
20240905,131900,277727885,1190,1189,1190,1189,8
20240905,131800,277718367,1190,1188,1190,1188,7
20240905,131700,277710045,1186,1186,1186,1186,0
20240905,131600,277710045,1186,1186,1186,1186,2
20240905,131500,277707673,1187,1187,1187,1187,0
20240905,131400,277707673,1187,1187,1187,1187,1924
20240905,131300,275423885,1187,1188,1188,1187,430
20240905,131200,274913377,1190,1192,1192,1190,3099
20240905,131100,271225561,1189,1190,1195,1189,1200
20240905,131000,269798582,1192,1190,1198,1190,1883
20240905,130900,267550968,1190,1190,1190,1190,50
20240905,130800,267491468,1189,1189,1189,1189,3
20240905,130700,267487901,1189,1189,1189,1189,12
20240905,130600,267473633,1199,1188,1199,1188,2000
20240905,130500,265091560,1187,1189,1189,1187,2428
20240905,130400,262209000,1191,1189,1191,1189,353
20240905,130300,261789261,1188,1188,1188,1188,81
20240905,130200,261693033,1188,1188,1188,1188,0
20240905,130100,261693033,1188,1189,1189,1188,3
20240905,130000,261689468,1188,1188,1188,1188,0
20240905,125900,261689468,1188,1188,1188,1188,0
20240905,125800,261689468,1188,1188,1188,1188,0
20240905,125700,261689468,1188,1188,1188,1188,0
20240905,125600,261689468,1188,1188,1188,1188,0
20240905,125500,261689468,1188,1188,1188,1188,51
20240905,125400,261628880,1188,1188,1188,1188,2
20240905,125300,261626504,1189,1189,1189,1189,1
20240905,125200,261625315,1189,1189,1189,1189,0
20240905,125100,261625315,1189,1189,1189,1189,2
20240905,125000,261622937,1188,1188,1188,1188,120
20240905,124900,261480377,1188,1188,1188,1188,603
20240905,124800,260764013,1188,1188,1188,1188,6
20240905,124700,260756885,1188,1188,1188,1188,2
20240905,124600,260754509,1189,1188,1189,1188,13
20240905,124500,260739053,1189,1188,1189,1188,4801
20240905,124400,255032035,1187,1187,1187,1187,1151
20240905,124300,253665798,1187,1187,1187,1187,2
20240905,124200,253663424,1187,1187,1187,1187,0
20240905,124100,253663424,1187,1187,1187,1187,400
20240905,124000,253188624,1188,1188,1188,1188,0
20240905,123900,253188624,1188,1188,1188,1188,1
20240905,123800,253187436,1187,1187,1187,1187,288
20240905,123700,252845580,1188,1188,1188,1188,10
20240905,123600,252833700,1188,1188,1188,1188,0
20240905,123500,252833700,1188,1188,1188,1188,1
20240905,123400,252832512,1187,1187,1187,1187,0
20240905,123300,252832512,1187,1188,1188,1187,9025
20240905,123200,242119412,1188,1188,1188,1188,0
20240905,123100,242119412,1188,1188,1188,1188,348
20240905,123000,241705988,1188,1188,1188,1188,2020
20240905,122900,239306228,1188,1187,1188,1187,2032
20240905,122800,236892242,1187,1187,1187,1187,83
20240905,122700,236793721,1188,1188,1188,1188,1
20240905,122600,236792533,1188,1189,1189,1188,7001
20240905,122500,228473844,1190,1190,1190,1190,501
20240905,122400,227877654,1191,1191,1191,1189,1885
20240905,122300,225636019,1191,1192,1192,1190,3682
20240905,122200,221253859,1193,1193,1193,1193,1
20240905,122100,221252666,1195,1195,1195,1195,0
20240905,122000,221252666,1195,1195,1195,1195,3
20240905,121900,221249081,1192,1195,1195,1192,155
20240905,121800,221064318,1195,1192,1195,1192,1690
20240905,121700,219049828,1191,1192,1192,1191,900
20240905,121600,217977328,1192,1191,1192,1191,1813
20240905,121500,215818044,1191,1191,1191,1191,42
20240905,121400,215768022,1192,1191,1194,1191,107
20240905,121300,215640476,1195,1193,1195,1190,5780
20240905,121200,208754644,1194,1194,1194,1194,1
20240905,121100,208753450,1194,1195,1195,1194,19
20240905,121000,208730763,1195,1195,1204,1195,5596
20240905,120900,202040586,1196,1196,1196,1195,1567
20240905,120800,200167470,1197,1197,1197,1197,0
20240905,120700,200167470,1197,1197,1197,1197,0
20240905,120600,200167470,1197,1197,1197,1197,0
20240905,120500,200167470,1197,1197,1197,1197,0
20240905,120400,200167470,1197,1197,1197,1197,1
20240905,120300,200166273,1197,1197,1197,1197,0
20240905,120200,200166273,1197,1196,1197,1196,560
20240905,120100,199496512,1197,1197,1197,1197,0
20240905,120000,199496512,1197,1197,1198,1197,105
20240905,115900,199370824,1197,1197,1197,1197,6
20240905,115800,199363642,1197,1197,1197,1197,3
20240905,115700,199360051,1197,1198,1198,1197,6
20240905,115600,199352867,1197,1197,1197,1197,0
20240905,115500,199352867,1197,1198,1198,1197,301
20240905,115400,198992369,1197,1197,1197,1197,1
20240905,115300,198991172,1197,1198,1198,1197,6
20240905,115200,198983987,1197,1197,1198,1197,5
20240905,115100,198978000,1197,1197,1198,1197,8
20240905,115000,198968421,1197,1197,1198,1197,8
20240905,114900,198958842,1197,1197,1198,1197,19
20240905,114800,198936087,1197,1197,1198,1197,16
20240905,114700,198916930,1198,1197,1198,1197,6
20240905,114600,198909745,1196,1194,1196,1194,2751
20240905,114500,195624046,1193,1193,1193,1193,0
20240905,114400,195624046,1193,1195,1195,1193,616
20240905,114300,194889156,1195,1196,1196,1195,2284
20240905,114200,192159392,1198,1198,1198,1198,0
20240905,114100,192159392,1198,1198,1198,1198,0
20240905,114000,192159392,1198,1198,1198,1198,1
20240905,113900,192158194,1198,1198,1198,1198,234
20240905,113800,191877862,1198,1198,1198,1198,0
20240905,113700,191877862,1198,1198,1198,1198,9
20240905,113600,191867080,1198,1194,1198,1194,22
20240905,113500,191840730,1194,1193,1199,1193,4832
20240905,113400,186073590,1193,1193,1193,1193,30
20240905,113300,186037800,1193,1192,1193,1192,1578
20240905,113200,184156804,1192,1192,1192,1192,239
20240905,113100,183871916,1192,1191,1192,1190,5006
20240905,113000,177914286,1192,1192,1192,1192,29
20240905,112900,177879718,1192,1192,1192,1192,20
20240905,112800,177855878,1192,1192,1192,1191,931
20240905,112700,176746180,1192,1192,1192,1192,1741
20240905,112600,174670908,1193,1193,1193,1193,0
20240905,112500,174670908,1193,1193,1193,1193,0
20240905,112400,174670908,1193,1192,1193,1192,3001
20240905,112300,171093715,1193,1193,1193,1193,70
20240905,112200,171010205,1192,1192,1192,1192,2675
20240905,112100,167821605,1192,1192,1192,1192,1
20240905,112000,167820413,1192,1195,1195,1192,1342
20240905,111900,166220429,1196,1196,1196,1196,125
20240905,111800,166070929,1197,1197,1197,1197,5
20240905,111700,166064944,1198,1198,1198,1197,28
20240905,111600,166031420,1198,1197,1200,1197,3006
20240905,111500,162425351,1197,1197,1197,1197,3
20240905,111400,162421760,1197,1197,1197,1197,2
20240905,111300,162419366,1197,1197,1197,1197,5
20240905,111200,162413381,1200,1200,1200,1200,0
20240905,111100,162413381,1200,1196,1200,1196,892
20240905,111000,161346501,1195,1195,1196,1195,1911
20240905,110900,159062625,1195,1197,1197,1194,2782
20240905,110800,155736194,1197,1197,1197,1197,0
20240905,110700,155736194,1197,1202,1202,1197,11152
20240905,110600,142357946,1203,1203,1203,1203,0
20240905,110500,142357946,1203,1203,1203,1203,100
20240905,110400,142237646,1204,1204,1204,1204,0
20240905,110300,142237646,1204,1204,1204,1204,101
20240905,110200,142116042,1204,1204,1204,1204,0
20240905,110100,142116042,1204,1204,1204,1204,0
20240905,110000,142116042,1204,1204,1204,1204,5
20240905,105900,142110022,1205,1205,1205,1205,0
20240905,105800,142110022,1205,1205,1205,1205,0
20240905,105700,142110022,1205,1205,1205,1205,0
20240905,105600,142110022,1205,1205,1205,1205,41
20240905,105500,142060617,1205,1205,1205,1204,552
20240905,105400,141395550,1204,1204,1204,1204,202
20240905,105300,141152342,1203,1203,1203,1203,100
20240905,105200,141032042,1202,1203,1203,1202,7082
20240905,105100,132518132,1205,1205,1205,1205,0
20240905,105000,132518132,1205,1205,1205,1205,0
20240905,104900,132518132,1205,1205,1205,1205,0
20240905,104800,132518132,1205,1205,1205,1205,0
20240905,104700,132518132,1205,1205,1205,1205,2
20240905,104600,132515722,1205,1204,1205,1204,200
20240905,104500,132274913,1205,1204,1205,1204,1481
20240905,104400,130491701,1205,1205,1205,1205,0
20240905,104300,130491701,1205,1205,1205,1205,0
20240905,104200,130491701,1205,1205,1205,1205,501
20240905,104100,129887996,1206,1206,1206,1206,0
20240905,104000,129887996,1206,1206,1206,1206,0
20240905,103900,129887996,1206,1206,1206,1206,29
20240905,103800,129853022,1207,1207,1207,1207,0
20240905,103700,129853022,1207,1207,1207,1207,0
20240905,103600,129853022,1207,1207,1207,1207,2
20240905,103500,129850608,1206,1206,1206,1206,2
20240905,103400,129848196,1205,1205,1205,1205,0
20240905,103300,129848196,1205,1206,1206,1205,948
20240905,103200,128705584,1207,1207,1207,1207,0
20240905,103100,128705584,1207,1207,1207,1207,0
20240905,103000,128705584,1207,1207,1207,1207,0
20240905,102900,128705584,1207,1207,1207,1207,0
20240905,102800,128705584,1207,1207,1207,1207,0
20240905,102700,128705584,1207,1207,1207,1207,0
20240905,102600,128705584,1207,1207,1207,1207,0
20240905,102500,128705584,1207,1207,1207,1207,0
20240905,102400,128705584,1207,1207,1207,1207,0
20240905,102300,128705584,1207,1207,1207,1207,0
20240905,102200,128705584,1207,1207,1207,1207,3
20240905,102100,128701963,1207,1207,1207,1207,0
20240905,102000,128701963,1207,1207,1207,1207,10
20240905,101900,128689893,1208,1208,1208,1208,0
20240905,101800,128689893,1208,1208,1208,1208,0
20240905,101700,128689893,1208,1208,1208,1208,52
20240905,101600,128627077,1209,1209,1209,1209,0
20240905,101500,128627077,1209,1209,1209,1209,158
20240905,101400,128436055,1210,1210,1210,1210,0
20240905,101300,128436055,1210,1210,1210,1210,0
20240905,101200,128436055,1210,1209,1210,1209,203
20240905,101100,128190582,1210,1210,1210,1210,801
20240905,101000,127221372,1210,1210,1210,1210,500
20240905,100900,126616372,1212,1211,1213,1211,91
20240905,100800,126505995,1213,1211,1213,1211,3000
20240905,100700,122868337,1212,1212,1212,1212,0
20240905,100600,122868337,1212,1211,1212,1211,400
20240905,100500,122383540,1212,1209,1212,1209,187
20240905,100400,122157270,1209,1210,1210,1208,1318
20240905,100300,120562495,1210,1210,1210,1210,314
20240905,100200,120182555,1210,1210,1210,1210,0
20240905,100100,120182555,1210,1210,1210,1209,220
20240905,100000,119916556,1210,1210,1210,1210,0
20240905,095900,119916556,1210,1210,1210,1210,1
20240905,095800,119915346,1209,1208,1209,1208,374
20240905,095700,119463328,1208,1207,1209,1207,100
20240905,095600,119342520,1210,1210,1210,1210,0
20240905,095500,119342520,1210,1207,1210,1207,1000
20240905,095400,118135502,1206,1206,1206,1205,3560
20240905,095300,113842342,1207,1207,1207,1207,6
20240905,095200,113835100,1208,1208,1208,1208,9
20240905,095100,113824228,1208,1208,1208,1208,0
20240905,095000,113824228,1208,1208,1208,1208,1610
20240905,094900,111879348,1209,1209,1209,1209,0
20240905,094800,111879348,1209,1209,1209,1209,42
20240905,094700,111828570,1209,1209,1209,1209,0
20240905,094600,111828570,1209,1209,1209,1209,351
20240905,094500,111404211,1210,1211,1213,1210,6932
20240905,094400,103014279,1210,1210,1210,1210,235
20240905,094300,102729929,1209,1208,1209,1208,242
20240905,094200,102437360,1208,1208,1213,1208,20
20240905,094100,102413186,1213,1208,1213,1208,19
20240905,094000,102390186,1214,1208,1214,1208,11
20240905,093900,102376890,1207,1208,1214,1207,11
20240905,093800,102363581,1207,1208,1215,1207,113
20240905,093700,102226935,1207,1205,1216,1205,2833
20240905,093600,98808745,1205,1207,1207,1204,2194
20240905,093500,96166377,1207,1208,1208,1207,3000
20240905,093400,92545280,1209,1209,1209,1209,13
20240905,093300,92529563,1209,1209,1209,1209,39
20240905,093200,92482412,1208,1210,1210,1208,932
20240905,093100,91355626,1210,1210,1210,1210,1
20240905,093000,91354416,1210,1210,1210,1210,0
20240905,092900,91354416,1210,1210,1210,1210,0
20240905,092800,91354416,1210,1210,1210,1210,12
20240905,092700,91339896,1211,1211,1211,1211,84
20240905,092600,91238172,1213,1209,1213,1209,2763
20240905,092500,87892167,1209,1209,1209,1209,0
20240905,092400,87892167,1209,1213,1213,1208,4179
20240905,092300,82834665,1216,1215,1216,1212,3348
20240905,092200,78768641,1215,1215,1215,1215,1647
20240905,092100,76767536,1220,1212,1220,1212,16
20240905,092000,76748080,1223,1223,1223,1223,12
20240905,091900,76733404,1225,1225,1225,1225,0
20240905,091800,76733404,1225,1213,1225,1213,1100
20240905,091700,75394147,1214,1214,1214,1214,96
20240905,091600,75277603,1225,1225,1225,1225,0
20240905,091500,75277603,1225,1225,1225,1225,4
20240905,091400,75272703,1225,1212,1226,1212,1139
20240905,091300,73881304,1212,1204,1220,1204,19673
20240905,091200,50147961,1204,1204,1204,1204,59
20240905,091100,50076925,1202,1201,1202,1201,3234
20240905,091000,46192247,1201,1201,1201,1201,1
20240905,090900,46191046,1198,1197,1201,1197,13
20240905,090800,46175456,1197,1197,1201,1197,2673
20240905,090700,42975063,1197,1197,1197,1197,110
20240905,090600,42843393,1201,1197,1201,1197,3039
20240905,090500,39199375,1200,1199,1200,1197,644
20240905,090400,38427221,1195,1201,1203,1194,22276
20240905,090300,11805903,1209,1209,1209,1209,200
20240905,090200,11564103,1210,1210,1210,1210,0
20240905,090100,11564103,1210,1210,1210,1210,0
20240905,090000,11564103,1210,1198,1210,1198,9652