KissMeData/009270/min/candle-20240906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240906,185100,305562357,1170,1170,1170,1170,10229
20240906,185000,305562357,1170,1170,1170,1170,0
20240906,184900,305562357,1170,1170,1170,1170,0
20240906,184800,305562357,1170,1170,1170,1170,0
20240906,184700,305562357,1170,1170,1170,1170,0
20240906,184600,305562357,1170,1170,1170,1170,0
20240906,184500,305562357,1170,1170,1170,1170,0
20240906,184400,305562357,1170,1170,1170,1170,0
20240906,184300,305562357,1170,1170,1170,1170,0
20240906,184200,305562357,1170,1170,1170,1170,0
20240906,184100,305562357,1170,1170,1170,1170,0
20240906,184000,305562357,1170,1170,1170,1170,0
20240906,183900,305562357,1170,1170,1170,1170,0
20240906,183800,305562357,1170,1170,1170,1170,0
20240906,183700,305562357,1170,1170,1170,1170,0
20240906,183600,305562357,1170,1170,1170,1170,0
20240906,183500,305562357,1170,1170,1170,1170,0
20240906,183400,305562357,1170,1170,1170,1170,0
20240906,183300,305562357,1170,1170,1170,1170,0
20240906,183200,305562357,1170,1170,1170,1170,0
20240906,183100,305562357,1170,1170,1170,1170,0
20240906,183000,305562357,1170,1170,1170,1170,0
20240906,182900,305562357,1170,1170,1170,1170,0
20240906,182800,305562357,1170,1170,1170,1170,0
20240906,182700,305562357,1170,1170,1170,1170,0
20240906,182600,305562357,1170,1170,1170,1170,0
20240906,182500,305562357,1170,1170,1170,1170,0
20240906,182400,305562357,1170,1170,1170,1170,0
20240906,182300,305562357,1170,1170,1170,1170,0
20240906,182200,305562357,1170,1170,1170,1170,0
20240906,182100,305562357,1170,1170,1170,1170,10229
20240906,182000,305562357,1170,1170,1170,1170,0
20240906,181900,305562357,1170,1170,1170,1170,0
20240906,181800,305562357,1170,1170,1170,1170,0
20240906,181700,305562357,1170,1170,1170,1170,0
20240906,181600,305562357,1170,1170,1170,1170,0
20240906,181500,305562357,1170,1170,1170,1170,0
20240906,181400,305562357,1170,1170,1170,1170,0
20240906,181300,305562357,1170,1170,1170,1170,0
20240906,181200,305562357,1170,1170,1170,1170,0
20240906,181100,305562357,1170,1170,1170,1170,0
20240906,181000,305562357,1170,1170,1170,1170,0
20240906,180900,305562357,1170,1170,1170,1170,0
20240906,180800,305562357,1170,1170,1170,1170,0
20240906,180700,305562357,1170,1170,1170,1170,0
20240906,180600,305562357,1170,1170,1170,1170,0
20240906,180500,305562357,1170,1170,1170,1170,0
20240906,180400,305562357,1170,1170,1170,1170,0
20240906,180300,305562357,1170,1170,1170,1170,0
20240906,180200,305562357,1170,1170,1170,1170,0
20240906,180100,305562357,1170,1170,1170,1170,0
20240906,180000,305562357,1170,1170,1170,1170,0
20240906,175900,305562357,1170,1170,1170,1170,0
20240906,175800,305562357,1170,1170,1170,1170,0
20240906,175700,305562357,1170,1170,1170,1170,0
20240906,175600,305562357,1170,1170,1170,1170,0
20240906,175500,305562357,1170,1170,1170,1170,0
20240906,175400,305562357,1170,1170,1170,1170,0
20240906,175300,305562357,1170,1170,1170,1170,0
20240906,175200,305562357,1170,1170,1170,1170,0
20240906,175100,305562357,1170,1170,1170,1170,10229
20240906,175000,305562357,1170,1170,1170,1170,0
20240906,174900,305562357,1170,1170,1170,1170,0
20240906,174800,305562357,1170,1170,1170,1170,0
20240906,174700,305562357,1170,1170,1170,1170,0
20240906,174600,305562357,1170,1170,1170,1170,0
20240906,174500,305562357,1170,1170,1170,1170,0
20240906,174400,305562357,1170,1170,1170,1170,0
20240906,174300,305562357,1170,1170,1170,1170,0
20240906,174200,305562357,1170,1170,1170,1170,0
20240906,174100,305562357,1170,1170,1170,1170,0
20240906,174000,305562357,1170,1170,1170,1170,0
20240906,173900,305562357,1170,1170,1170,1170,0
20240906,173800,305562357,1170,1170,1170,1170,0
20240906,173700,305562357,1170,1170,1170,1170,0
20240906,173600,305562357,1170,1170,1170,1170,0
20240906,173500,305562357,1170,1170,1170,1170,0
20240906,173400,305562357,1170,1170,1170,1170,0
20240906,173300,305562357,1170,1170,1170,1170,0
20240906,173200,305562357,1170,1170,1170,1170,0
20240906,173100,305562357,1170,1170,1170,1170,0
20240906,173000,305562357,1170,1170,1170,1170,0
20240906,172900,305562357,1170,1170,1170,1170,0
20240906,172800,305562357,1170,1170,1170,1170,0
20240906,172700,305562357,1170,1170,1170,1170,0
20240906,172600,305562357,1170,1170,1170,1170,0
20240906,172500,305562357,1170,1170,1170,1170,0
20240906,172400,305562357,1170,1170,1170,1170,0
20240906,172300,305562357,1170,1170,1170,1170,0
20240906,172200,305562357,1170,1170,1170,1170,0
20240906,172100,305562357,1170,1170,1170,1170,10229
20240906,172000,305562357,1170,1170,1170,1170,0
20240906,171900,305562357,1170,1170,1170,1170,0
20240906,171800,305562357,1170,1170,1170,1170,0
20240906,171700,305562357,1170,1170,1170,1170,0
20240906,171600,305562357,1170,1170,1170,1170,0
20240906,171500,305562357,1170,1170,1170,1170,0
20240906,171400,305562357,1170,1170,1170,1170,0
20240906,171300,305562357,1170,1170,1170,1170,0
20240906,171200,305562357,1170,1170,1170,1170,0
20240906,171100,305562357,1170,1170,1170,1170,0
20240906,171000,305562357,1170,1170,1170,1170,0
20240906,170900,305562357,1170,1170,1170,1170,0
20240906,170800,305562357,1170,1170,1170,1170,0
20240906,170700,305562357,1170,1170,1170,1170,0
20240906,170600,305562357,1170,1170,1170,1170,0
20240906,170500,305562357,1170,1170,1170,1170,0
20240906,170400,305562357,1170,1170,1170,1170,0
20240906,170300,305562357,1170,1170,1170,1170,0
20240906,170200,305562357,1170,1170,1170,1170,0
20240906,170100,305562357,1170,1170,1170,1170,0
20240906,170000,305562357,1170,1170,1170,1170,0
20240906,165900,305562357,1170,1170,1170,1170,0
20240906,165800,305562357,1170,1170,1170,1170,0
20240906,165700,305562357,1170,1170,1170,1170,0
20240906,165600,305562357,1170,1170,1170,1170,0
20240906,165500,305562357,1170,1170,1170,1170,0
20240906,165400,305562357,1170,1170,1170,1170,0
20240906,165300,305562357,1170,1170,1170,1170,0
20240906,165200,305562357,1170,1170,1170,1170,0
20240906,165100,305562357,1170,1170,1170,1170,10229
20240906,165000,305562357,1170,1170,1170,1170,0
20240906,164900,305562357,1170,1170,1170,1170,0
20240906,164800,305562357,1170,1170,1170,1170,0
20240906,164700,305562357,1170,1170,1170,1170,0
20240906,164600,305562357,1170,1170,1170,1170,0
20240906,164500,305562357,1170,1170,1170,1170,0
20240906,164400,305562357,1170,1170,1170,1170,0
20240906,164300,305562357,1170,1170,1170,1170,0
20240906,164200,305562357,1170,1170,1170,1170,0
20240906,164100,305562357,1170,1170,1170,1170,0
20240906,164000,305562357,1170,1170,1170,1170,0
20240906,163900,305562357,1170,1170,1170,1170,0
20240906,163800,305562357,1170,1170,1170,1170,0
20240906,163700,305562357,1170,1170,1170,1170,0
20240906,163600,305562357,1170,1170,1170,1170,0
20240906,163500,305562357,1170,1170,1170,1170,0
20240906,163400,305562357,1170,1170,1170,1170,0
20240906,163300,305562357,1170,1170,1170,1170,0
20240906,163200,305562357,1170,1170,1170,1170,0
20240906,163100,305562357,1170,1170,1170,1170,0
20240906,163000,305562357,1170,1170,1170,1170,0
20240906,162900,305562357,1170,1170,1170,1170,0
20240906,162800,305562357,1170,1170,1170,1170,0
20240906,162700,305562357,1170,1170,1170,1170,0
20240906,162600,305562357,1170,1170,1170,1170,0
20240906,162500,305562357,1170,1170,1170,1170,0
20240906,162400,305562357,1170,1170,1170,1170,0
20240906,162300,305562357,1170,1170,1170,1170,0
20240906,162200,305562357,1170,1170,1170,1170,0
20240906,162100,305562357,1170,1170,1170,1170,10229
20240906,162000,305562357,1170,1170,1170,1170,0
20240906,161900,305562357,1170,1170,1170,1170,0
20240906,161800,305562357,1170,1170,1170,1170,0
20240906,161700,305562357,1170,1170,1170,1170,0
20240906,161600,305562357,1170,1170,1170,1170,0
20240906,161500,305562357,1170,1170,1170,1170,0
20240906,161400,305562357,1170,1170,1170,1170,0
20240906,161300,305562357,1170,1170,1170,1170,0
20240906,161200,305562357,1170,1170,1170,1170,0
20240906,161100,305562357,1170,1170,1170,1170,0
20240906,161000,305562357,1170,1170,1170,1170,0
20240906,160900,305562357,1170,1170,1170,1170,0
20240906,160800,305562357,1170,1170,1170,1170,0
20240906,160700,305562357,1170,1170,1170,1170,0
20240906,160600,305562357,1170,1170,1170,1170,0
20240906,160500,305562357,1170,1170,1170,1170,0
20240906,160400,305562357,1170,1170,1170,1170,0
20240906,160300,305562357,1170,1170,1170,1170,0
20240906,160200,305562357,1170,1170,1170,1170,0
20240906,160100,305562357,1170,1170,1170,1170,0
20240906,160000,305562357,1170,1170,1170,1170,0
20240906,155900,305562357,1170,1170,1170,1170,0
20240906,155800,305562357,1170,1170,1170,1170,0
20240906,155700,305562357,1170,1170,1170,1170,0
20240906,155600,305562357,1170,1170,1170,1170,0
20240906,155500,305562357,1170,1170,1170,1170,0
20240906,155400,305562357,1170,1170,1170,1170,0
20240906,155300,305562357,1170,1170,1170,1170,0
20240906,155200,305562357,1170,1170,1170,1170,0
20240906,155100,305562357,1170,1170,1170,1170,10229
20240906,155000,305562357,1170,1170,1170,1170,0
20240906,154900,305562357,1170,1170,1170,1170,0
20240906,154800,305562357,1170,1170,1170,1170,0
20240906,154700,305562357,1170,1170,1170,1170,0
20240906,154600,305562357,1170,1170,1170,1170,0
20240906,154500,305562357,1170,1170,1170,1170,0
20240906,154400,305562357,1170,1170,1170,1170,0
20240906,154300,305562357,1170,1170,1170,1170,0
20240906,154200,305562357,1170,1170,1170,1170,0
20240906,154100,305562357,1170,1170,1170,1170,0
20240906,154000,305562357,1170,1170,1170,1170,0
20240906,153900,305562357,1170,1170,1170,1170,0
20240906,153800,305562357,1170,1170,1170,1170,0
20240906,153700,305562357,1170,1170,1170,1170,0
20240906,153600,305562357,1170,1170,1170,1170,0
20240906,153500,305562357,1170,1170,1170,1170,0
20240906,153400,305562357,1170,1170,1170,1170,0
20240906,153300,305562357,1170,1170,1170,1170,0
20240906,153200,305562357,1170,1170,1170,1170,0
20240906,153100,305562357,1170,1170,1170,1170,0
20240906,153000,305562357,1170,1170,1170,1170,10229
20240906,152900,293594427,1173,1173,1173,1173,0
20240906,152800,293594427,1173,1173,1173,1173,0
20240906,152700,293594427,1173,1173,1173,1173,0
20240906,152600,293594427,1173,1173,1173,1173,0
20240906,152500,293594427,1173,1173,1173,1173,0
20240906,152400,293594427,1173,1173,1173,1173,0
20240906,152300,293594427,1173,1173,1173,1173,0
20240906,152200,293594427,1173,1173,1173,1173,0
20240906,152100,293594427,1173,1173,1173,1173,0
20240906,152000,293594427,1173,1173,1173,1173,0
20240906,151900,293594427,1173,1174,1174,1173,116
20240906,151800,293458307,1174,1174,1174,1174,4
20240906,151700,293453611,1171,1172,1172,1171,1000
20240906,151600,292282534,1174,1174,1174,1174,1
20240906,151500,292281360,1173,1173,1173,1173,143
20240906,151400,292113621,1174,1174,1174,1174,5
20240906,151300,292107751,1174,1174,1174,1174,1
20240906,151200,292106577,1173,1173,1173,1173,69
20240906,151100,292025640,1175,1175,1175,1175,12
20240906,151000,292011540,1175,1175,1175,1175,0
20240906,150900,292011540,1175,1175,1175,1175,0
20240906,150800,292011540,1175,1175,1175,1175,1
20240906,150700,292010365,1171,1173,1173,1171,3000
20240906,150600,288496380,1175,1175,1175,1175,1
20240906,150500,288495205,1174,1173,1175,1172,2202
20240906,150400,285914449,1173,1173,1173,1173,2
20240906,150300,285912103,1175,1173,1175,1173,198
20240906,150200,285679847,1175,1175,1175,1173,203
20240906,150100,285441634,1176,1176,1176,1176,0
20240906,150000,285441634,1176,1176,1176,1176,0
20240906,145900,285441634,1176,1176,1176,1176,574
20240906,145800,284766610,1176,1176,1176,1176,0
20240906,145700,284766610,1176,1176,1176,1176,0
20240906,145600,284766610,1176,1176,1176,1176,0
20240906,145500,284766610,1176,1176,1176,1176,0
20240906,145400,284766610,1176,1176,1176,1176,0
20240906,145300,284766610,1176,1176,1176,1176,0
20240906,145200,284766610,1176,1176,1176,1176,1
20240906,145100,284765434,1176,1176,1176,1176,0
20240906,145000,284765434,1176,1176,1176,1176,1
20240906,144900,284764258,1173,1173,1173,1173,10
20240906,144800,284752528,1175,1174,1175,1174,501
20240906,144700,284164338,1173,1174,1174,1173,1001
20240906,144600,282990164,1174,1174,1174,1174,0
20240906,144500,282990164,1174,1174,1174,1174,2
20240906,144400,282987816,1174,1174,1174,1174,1
20240906,144300,282986642,1174,1174,1174,1174,10
20240906,144200,282974902,1174,1174,1174,1174,1000
20240906,144100,281800902,1174,1174,1174,1174,8
20240906,144000,281791510,1174,1174,1174,1174,0
20240906,143900,281791510,1174,1174,1174,1174,0
20240906,143800,281791510,1174,1175,1175,1174,190
20240906,143700,281568440,1175,1175,1175,1175,0
20240906,143600,281568440,1175,1175,1175,1175,1000
20240906,143500,280393440,1175,1175,1175,1175,0
20240906,143400,280393440,1175,1175,1175,1175,0
20240906,143300,280393440,1175,1175,1175,1175,0
20240906,143200,280393440,1175,1175,1175,1175,0
20240906,143100,280393440,1175,1175,1175,1175,100
20240906,143000,280275940,1175,1175,1175,1175,0
20240906,142900,280275940,1175,1175,1175,1175,0
20240906,142800,280275940,1175,1175,1175,1175,51
20240906,142700,280216015,1174,1174,1174,1174,500
20240906,142600,279629015,1175,1175,1175,1175,3702
20240906,142500,275279165,1175,1175,1175,1175,200
20240906,142400,275044165,1175,1177,1177,1175,14102
20240906,142300,258471862,1179,1179,1179,1179,0
20240906,142200,258471862,1179,1179,1179,1179,0
20240906,142100,258471862,1179,1179,1179,1179,0
20240906,142000,258471862,1179,1179,1179,1179,50
20240906,141900,258412912,1177,1177,1177,1177,0
20240906,141800,258412912,1177,1177,1177,1177,0
20240906,141700,258412912,1177,1177,1177,1177,0
20240906,141600,258412912,1177,1177,1177,1177,1
20240906,141500,258411735,1179,1179,1179,1179,1
20240906,141400,258410556,1179,1179,1179,1179,0
20240906,141300,258410556,1179,1179,1179,1179,0
20240906,141200,258410556,1179,1179,1179,1179,0
20240906,141100,258410556,1179,1179,1179,1179,0
20240906,141000,258410556,1179,1179,1179,1179,0
20240906,140900,258410556,1179,1178,1179,1178,100
20240906,140800,258292706,1179,1179,1179,1179,150
20240906,140700,258115856,1178,1178,1178,1178,0
20240906,140600,258115856,1178,1178,1178,1178,30
20240906,140500,258080516,1179,1178,1179,1178,150
20240906,140400,257903802,1178,1178,1179,1178,520
20240906,140300,257290933,1177,1178,1178,1177,719
20240906,140200,256444360,1179,1179,1179,1179,20
20240906,140100,256420780,1179,1179,1179,1179,0
20240906,140000,256420780,1179,1179,1179,1179,0
20240906,135900,256420780,1179,1179,1179,1179,120
20240906,135800,256279300,1179,1179,1179,1179,0
20240906,135700,256279300,1179,1179,1179,1179,0
20240906,135600,256279300,1179,1179,1179,1179,0
20240906,135500,256279300,1179,1179,1179,1179,310
20240906,135400,255913810,1179,1179,1179,1179,0
20240906,135300,255913810,1179,1179,1179,1179,0
20240906,135200,255913810,1179,1179,1179,1179,0
20240906,135100,255913810,1179,1179,1179,1179,0
20240906,135000,255913810,1179,1178,1179,1178,382
20240906,134900,255463623,1178,1178,1178,1178,0
20240906,134800,255463623,1178,1178,1178,1178,0
20240906,134700,255463623,1178,1178,1178,1178,0
20240906,134600,255463623,1178,1178,1178,1178,0
20240906,134500,255463623,1178,1178,1178,1178,0
20240906,134400,255463623,1178,1178,1178,1178,1
20240906,134300,255462445,1176,1176,1176,1176,71
20240906,134200,255378949,1176,1176,1176,1176,500
20240906,134100,254790949,1176,1176,1176,1176,0
20240906,134000,254790949,1176,1176,1176,1176,50
20240906,133900,254732149,1176,1176,1176,1176,0
20240906,133800,254732149,1176,1176,1176,1176,1
20240906,133700,254730973,1174,1174,1174,1174,0
20240906,133600,254730973,1174,1174,1174,1174,0
20240906,133500,254730973,1174,1174,1174,1174,0
20240906,133400,254730973,1174,1174,1174,1174,0
20240906,133300,254730973,1174,1175,1175,1174,1112
20240906,133200,253425453,1176,1176,1176,1176,0
20240906,133100,253425453,1176,1176,1176,1176,0
20240906,133000,253425453,1176,1176,1176,1176,0
20240906,132900,253425453,1176,1176,1176,1176,0
20240906,132800,253425453,1176,1176,1176,1176,1
20240906,132700,253424277,1175,1175,1175,1175,0
20240906,132600,253424277,1175,1175,1175,1175,0
20240906,132500,253424277,1175,1175,1175,1175,0
20240906,132400,253424277,1175,1175,1175,1175,0
20240906,132300,253424277,1175,1175,1175,1175,0
20240906,132200,253424277,1175,1175,1175,1175,300
20240906,132100,253071777,1174,1174,1174,1174,0
20240906,132000,253071777,1174,1174,1174,1174,0
20240906,131900,253071777,1174,1174,1174,1174,200
20240906,131800,252836977,1174,1174,1174,1174,250
20240906,131700,252543477,1174,1174,1174,1174,110
20240906,131600,252414337,1175,1175,1175,1175,52
20240906,131500,252353237,1176,1176,1176,1176,1
20240906,131400,252352061,1175,1175,1175,1175,0
20240906,131300,252352061,1175,1175,1175,1175,7
20240906,131200,252343836,1175,1175,1175,1175,0
20240906,131100,252343836,1175,1175,1175,1175,0
20240906,131000,252343836,1175,1175,1175,1175,0
20240906,130900,252343836,1175,1175,1175,1175,0
20240906,130800,252343836,1175,1175,1175,1175,1023
20240906,130700,251141811,1177,1177,1177,1177,0
20240906,130600,251141811,1177,1177,1177,1177,0
20240906,130500,251141811,1177,1177,1177,1177,0
20240906,130400,251141811,1177,1177,1177,1177,0
20240906,130300,251141811,1177,1177,1177,1177,0
20240906,130200,251141811,1177,1177,1177,1177,0
20240906,130100,251141811,1177,1177,1177,1177,0
20240906,130000,251141811,1177,1177,1177,1177,0
20240906,125900,251141811,1177,1177,1177,1177,20
20240906,125800,251118271,1177,1177,1177,1177,0
20240906,125700,251118271,1177,1177,1177,1177,0
20240906,125600,251118271,1177,1177,1177,1177,0
20240906,125500,251118271,1177,1177,1177,1177,0
20240906,125400,251118271,1177,1177,1177,1177,0
20240906,125300,251118271,1177,1177,1177,1177,0
20240906,125200,251118271,1177,1177,1177,1177,0
20240906,125100,251118271,1177,1177,1177,1177,0
20240906,125000,251118271,1177,1178,1178,1177,298
20240906,124900,250767487,1178,1178,1178,1178,5
20240906,124800,250761597,1179,1179,1179,1179,21
20240906,124700,250736838,1180,1180,1181,1180,527
20240906,124600,250114976,1180,1180,1180,1180,0
20240906,124500,250114976,1180,1179,1180,1179,4
20240906,124400,250110258,1177,1177,1177,1177,6896
20240906,124300,241993666,1177,1177,1177,1177,0
20240906,124200,241993666,1177,1177,1177,1177,0
20240906,124100,241993666,1177,1177,1177,1177,0
20240906,124000,241993666,1177,1177,1177,1177,0
20240906,123900,241993666,1177,1177,1177,1177,0
20240906,123800,241993666,1177,1177,1177,1177,0
20240906,123700,241993666,1177,1177,1177,1177,1
20240906,123600,241992489,1174,1174,1174,1174,0
20240906,123500,241992489,1174,1174,1174,1174,0
20240906,123400,241992489,1174,1174,1174,1174,1794
20240906,123300,239886333,1174,1174,1174,1174,0
20240906,123200,239886333,1174,1174,1174,1174,1000
20240906,123100,238712333,1173,1176,1176,1173,5000
20240906,123000,232845296,1176,1176,1176,1176,0
20240906,122900,232845296,1176,1176,1176,1176,1000
20240906,122800,231669296,1176,1176,1176,1176,0
20240906,122700,231669296,1176,1176,1176,1176,3226
20240906,122600,227875520,1177,1177,1177,1177,0
20240906,122500,227875520,1177,1177,1177,1177,0
20240906,122400,227875520,1177,1177,1177,1177,1000
20240906,122300,226698520,1177,1177,1177,1177,0
20240906,122200,226698520,1177,1177,1177,1177,0
20240906,122100,226698520,1177,1177,1177,1177,0
20240906,122000,226698520,1177,1176,1177,1176,273
20240906,121900,226377471,1176,1176,1176,1176,1714
20240906,121800,224361807,1176,1176,1176,1176,0
20240906,121700,224361807,1176,1176,1176,1176,0
20240906,121600,224361807,1176,1176,1176,1176,0
20240906,121500,224361807,1176,1176,1176,1176,0
20240906,121400,224361807,1176,1176,1176,1176,0
20240906,121300,224361807,1176,1176,1176,1176,6
20240906,121200,224354751,1176,1176,1176,1176,0
20240906,121100,224354751,1176,1176,1176,1176,10
20240906,121000,224342991,1176,1176,1176,1176,0
20240906,120900,224342991,1176,1176,1176,1176,0
20240906,120800,224342991,1176,1176,1176,1176,0
20240906,120700,224342991,1176,1176,1176,1176,0
20240906,120600,224342991,1176,1175,1176,1175,2
20240906,120500,224340640,1173,1173,1173,1173,0
20240906,120400,224340640,1173,1173,1173,1173,1
20240906,120300,224339467,1173,1173,1173,1173,0
20240906,120200,224339467,1173,1173,1173,1173,0
20240906,120100,224339467,1173,1173,1173,1173,0
20240906,120000,224339467,1173,1173,1173,1173,0
20240906,115900,224339467,1173,1173,1173,1173,0
20240906,115800,224339467,1173,1175,1175,1173,1700
20240906,115700,222345360,1175,1175,1175,1175,932
20240906,115600,221250260,1176,1175,1176,1175,1700
20240906,115500,219252000,1174,1174,1174,1174,0
20240906,115400,219252000,1174,1174,1174,1174,0
20240906,115300,219252000,1174,1174,1174,1174,59
20240906,115200,219182734,1174,1174,1174,1174,1
20240906,115100,219181560,1175,1175,1175,1175,1
20240906,115000,219180385,1175,1175,1175,1175,1
20240906,114900,219179210,1174,1174,1174,1172,1005
20240906,114800,218000527,1175,1175,1175,1175,0
20240906,114700,218000527,1175,1175,1175,1175,0
20240906,114600,218000527,1175,1175,1175,1175,0
20240906,114500,218000527,1175,1175,1175,1175,0
20240906,114400,218000527,1175,1175,1175,1175,6
20240906,114300,217993477,1175,1174,1175,1174,61
20240906,114200,217921803,1174,1174,1174,1174,151
20240906,114100,217744529,1174,1176,1176,1174,1142
20240906,114000,216403741,1176,1176,1176,1176,0
20240906,113900,216403741,1176,1175,1176,1175,32
20240906,113800,216366110,1176,1175,1176,1175,7
20240906,113700,216357880,1176,1175,1176,1175,80
20240906,113600,216263802,1175,1175,1175,1175,1062
20240906,113500,215015952,1175,1175,1175,1175,0
20240906,113400,215015952,1175,1175,1175,1175,425
20240906,113300,214516577,1175,1175,1175,1175,0
20240906,113200,214516577,1175,1175,1175,1175,2004
20240906,113100,212161877,1175,1175,1175,1175,100
20240906,113000,212044377,1173,1174,1176,1173,7774
20240906,112900,202919091,1175,1175,1175,1175,137
20240906,112800,202758116,1176,1176,1176,1176,1
20240906,112700,202756940,1175,1175,1175,1175,864
20240906,112600,201741740,1175,1175,1175,1175,0
20240906,112500,201741740,1175,1175,1175,1175,0
20240906,112400,201741740,1175,1175,1175,1175,0
20240906,112300,201741740,1175,1175,1175,1175,0
20240906,112200,201741740,1175,1175,1175,1175,15
20240906,112100,201724115,1174,1175,1175,1174,52
20240906,112000,201663065,1175,1175,1175,1175,0
20240906,111900,201663065,1175,1175,1175,1175,0
20240906,111800,201663065,1175,1175,1175,1175,1
20240906,111700,201661890,1175,1175,1175,1175,0
20240906,111600,201661890,1175,1175,1175,1175,90
20240906,111500,201556140,1176,1176,1176,1176,0
20240906,111400,201556140,1176,1176,1176,1176,0
20240906,111300,201556140,1176,1176,1176,1176,0
20240906,111200,201556140,1176,1176,1176,1176,0
20240906,111100,201556140,1176,1176,1176,1176,0
20240906,111000,201556140,1176,1176,1176,1176,0
20240906,110900,201556140,1176,1176,1176,1176,0
20240906,110800,201556140,1176,1176,1176,1176,1
20240906,110700,201554964,1176,1176,1176,1176,0
20240906,110600,201554964,1176,1176,1176,1176,0
20240906,110500,201554964,1176,1175,1176,1175,6
20240906,110400,201547912,1175,1175,1175,1175,1
20240906,110300,201546737,1173,1173,1173,1173,2000
20240906,110200,199200737,1173,1176,1176,1173,201
20240906,110100,198964644,1176,1176,1176,1176,0
20240906,110000,198964644,1176,1176,1176,1176,16
20240906,105900,198945828,1177,1177,1177,1177,0
20240906,105800,198945828,1177,1177,1177,1177,0
20240906,105700,198945828,1177,1176,1177,1176,32
20240906,105600,198908194,1176,1176,1176,1176,0
20240906,105500,198908194,1176,1176,1176,1176,0
20240906,105400,198908194,1176,1176,1176,1176,152
20240906,105300,198729442,1176,1176,1176,1176,100
20240906,105200,198611842,1176,1176,1176,1176,436
20240906,105100,198099106,1175,1175,1175,1175,594
20240906,105000,197401156,1175,1175,1175,1175,4
20240906,104900,197396456,1173,1173,1173,1173,0
20240906,104800,197396456,1173,1173,1173,1173,0
20240906,104700,197396456,1173,1174,1174,1173,898
20240906,104600,196342711,1175,1175,1175,1175,3
20240906,104500,196339186,1174,1174,1174,1174,0
20240906,104400,196339186,1174,1174,1174,1174,740
20240906,104300,195470426,1174,1174,1174,1174,160
20240906,104200,195282586,1174,1174,1174,1174,0
20240906,104100,195282586,1174,1174,1174,1174,0
20240906,104000,195282586,1174,1174,1174,1174,31
20240906,103900,195246192,1173,1173,1173,1173,1
20240906,103800,195245019,1174,1174,1174,1174,0
20240906,103700,195245019,1174,1174,1174,1174,0
20240906,103600,195245019,1174,1174,1174,1174,1
20240906,103500,195243845,1172,1174,1174,1172,837
20240906,103400,194262873,1176,1176,1176,1176,1
20240906,103300,194261697,1176,1176,1176,1176,0
20240906,103200,194261697,1176,1176,1176,1176,1
20240906,103100,194260521,1174,1174,1174,1174,0
20240906,103000,194260521,1174,1174,1174,1174,2
20240906,102900,194258173,1172,1175,1175,1172,10001
20240906,102800,182536998,1174,1174,1174,1174,2404
20240906,102700,179714702,1174,1174,1174,1174,0
20240906,102600,179714702,1174,1174,1174,1174,0
20240906,102500,179714702,1174,1171,1174,1171,1040
20240906,102400,178496320,1172,1172,1172,1172,0
20240906,102300,178496320,1172,1172,1172,1172,0
20240906,102200,178496320,1172,1169,1172,1169,21
20240906,102100,178471711,1172,1171,1172,1168,440
20240906,102000,177957638,1168,1168,1168,1168,897
20240906,101900,176909942,1168,1166,1168,1166,1619
20240906,101800,175022141,1167,1167,1167,1167,602
20240906,101700,174319607,1165,1167,1167,1164,19424
20240906,101600,151699440,1167,1172,1172,1166,10183
20240906,101500,139796410,1172,1172,1172,1172,0
20240906,101400,139796410,1172,1172,1172,1172,3
20240906,101300,139792894,1172,1172,1172,1172,4
20240906,101200,139788206,1177,1177,1177,1177,0
20240906,101100,139788206,1177,1177,1177,1177,0
20240906,101000,139788206,1177,1173,1177,1173,130
20240906,100900,139635692,1172,1172,1172,1171,5502
20240906,100800,133189473,1172,1174,1174,1172,4024
20240906,100700,128471238,1174,1174,1174,1174,975
20240906,100600,127326588,1174,1175,1175,1174,105
20240906,100500,127203313,1175,1174,1175,1174,12
20240906,100400,127189223,1175,1175,1175,1175,4
20240906,100300,127184523,1175,1177,1177,1175,44
20240906,100200,127132805,1177,1177,1177,1177,0
20240906,100100,127132805,1177,1175,1177,1175,171
20240906,100000,126931552,1175,1175,1175,1175,30
20240906,095900,126896302,1175,1175,1175,1175,500
20240906,095800,126308802,1172,1173,1173,1172,1830
20240906,095700,124164031,1173,1175,1175,1172,33414
20240906,095600,84991983,1176,1176,1177,1176,492
20240906,095500,84413389,1177,1177,1177,1177,51
20240906,095400,84353362,1177,1177,1177,1177,234
20240906,095300,84077944,1176,1176,1176,1176,2860
20240906,095200,80714584,1177,1175,1177,1175,3707
20240906,095100,76358650,1175,1175,1175,1175,0
20240906,095000,76358650,1175,1175,1175,1175,14
20240906,094900,76342200,1175,1175,1175,1175,20
20240906,094800,76318700,1177,1177,1177,1174,4032
20240906,094700,71583126,1179,1177,1179,1176,1736
20240906,094600,69541583,1179,1176,1179,1175,95
20240906,094500,69429944,1178,1178,1178,1178,0
20240906,094400,69429944,1178,1175,1180,1175,201
20240906,094300,69193577,1175,1175,1175,1175,0
20240906,094200,69193577,1175,1175,1180,1175,336
20240906,094100,68798534,1175,1175,1175,1175,700
20240906,094000,67976034,1175,1175,1176,1175,352
20240906,093900,67562433,1175,1175,1175,1175,0
20240906,093800,67562433,1175,1175,1175,1175,6
20240906,093700,67555383,1174,1175,1175,1174,118
20240906,093600,67416843,1173,1174,1175,1173,7949
20240906,093500,58087612,1175,1175,1175,1175,100
20240906,093400,57970112,1175,1176,1176,1175,3416
20240906,093300,53955263,1176,1177,1177,1175,886
20240906,093200,52913532,1177,1177,1177,1177,375
20240906,093100,52472157,1178,1179,1179,1178,2962
20240906,093000,48982744,1179,1180,1180,1179,8000
20240906,092900,39543742,1181,1181,1181,1180,4754
20240906,092800,33933841,1181,1184,1184,1181,8814
20240906,092700,23513340,1184,1184,1184,1184,43
20240906,092600,23462428,1184,1184,1184,1184,10
20240906,092500,23450588,1185,1184,1185,1184,1100
20240906,092400,22147888,1185,1185,1185,1185,59
20240906,092300,22077973,1185,1184,1185,1184,199
20240906,092200,21842355,1185,1185,1185,1185,17
20240906,092100,21822210,1185,1185,1185,1185,30
20240906,092000,21786660,1185,1184,1185,1184,1002
20240906,091900,20600290,1184,1184,1184,1184,0
20240906,091800,20600290,1184,1185,1185,1184,3613
20240906,091700,16321998,1186,1186,1186,1186,3
20240906,091600,16318440,1185,1185,1185,1185,985
20240906,091500,15151215,1185,1184,1185,1184,533
20240906,091400,14519621,1186,1185,1186,1185,1912
20240906,091300,12252501,1186,1188,1191,1186,1843
20240906,091200,10066277,1192,1192,1192,1192,0
20240906,091100,10066277,1192,1192,1192,1192,0
20240906,091000,10066277,1192,1193,1193,1189,3013
20240906,090900,6483769,1193,1193,1193,1193,1
20240906,090800,6482576,1193,1193,1193,1193,0
20240906,090700,6482576,1193,1193,1193,1193,0
20240906,090600,6482576,1193,1193,1193,1193,2
20240906,090500,6480190,1189,1190,1190,1189,40
20240906,090400,6432616,1190,1191,1191,1190,831
20240906,090300,5442925,1199,1199,1199,1199,2
20240906,090200,5440527,1183,1187,1187,1183,1746
20240906,090100,3370852,1200,1200,1200,1200,500
20240906,090000,2770852,1204,1183,1204,1183,2341