KissMeData/009270/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,185100,356549620,1186,1186,1186,1186,110
20240911,185000,356549620,1186,1186,1186,1186,0
20240911,184900,356549620,1186,1186,1186,1186,0
20240911,184800,356549620,1186,1186,1186,1186,0
20240911,184700,356549620,1186,1186,1186,1186,0
20240911,184600,356549620,1186,1186,1186,1186,0
20240911,184500,356549620,1186,1186,1186,1186,0
20240911,184400,356549620,1186,1186,1186,1186,0
20240911,184300,356549620,1186,1186,1186,1186,0
20240911,184200,356549620,1186,1186,1186,1186,0
20240911,184100,356549620,1186,1186,1186,1186,0
20240911,184000,356549620,1186,1186,1186,1186,0
20240911,183900,356549620,1186,1186,1186,1186,0
20240911,183800,356549620,1186,1186,1186,1186,0
20240911,183700,356549620,1186,1186,1186,1186,0
20240911,183600,356549620,1186,1186,1186,1186,0
20240911,183500,356549620,1186,1186,1186,1186,0
20240911,183400,356549620,1186,1186,1186,1186,0
20240911,183300,356549620,1186,1186,1186,1186,0
20240911,183200,356549620,1186,1186,1186,1186,0
20240911,183100,356549620,1186,1186,1186,1186,0
20240911,183000,356549620,1186,1186,1186,1186,0
20240911,182900,356549620,1186,1186,1186,1186,0
20240911,182800,356549620,1186,1186,1186,1186,0
20240911,182700,356549620,1186,1186,1186,1186,0
20240911,182600,356549620,1186,1186,1186,1186,0
20240911,182500,356549620,1186,1186,1186,1186,0
20240911,182400,356549620,1186,1186,1186,1186,0
20240911,182300,356549620,1186,1186,1186,1186,0
20240911,182200,356549620,1186,1186,1186,1186,0
20240911,182100,356549620,1186,1186,1186,1186,110
20240911,182000,356549620,1186,1186,1186,1186,0
20240911,181900,356549620,1186,1186,1186,1186,0
20240911,181800,356549620,1186,1186,1186,1186,0
20240911,181700,356549620,1186,1186,1186,1186,0
20240911,181600,356549620,1186,1186,1186,1186,0
20240911,181500,356549620,1186,1186,1186,1186,0
20240911,181400,356549620,1186,1186,1186,1186,0
20240911,181300,356549620,1186,1186,1186,1186,0
20240911,181200,356549620,1186,1186,1186,1186,0
20240911,181100,356549620,1186,1186,1186,1186,0
20240911,181000,356549620,1186,1186,1186,1186,0
20240911,180900,356549620,1186,1186,1186,1186,0
20240911,180800,356549620,1186,1186,1186,1186,0
20240911,180700,356549620,1186,1186,1186,1186,0
20240911,180600,356549620,1186,1186,1186,1186,0
20240911,180500,356549620,1186,1186,1186,1186,0
20240911,180400,356549620,1186,1186,1186,1186,0
20240911,180300,356549620,1186,1186,1186,1186,0
20240911,180200,356549620,1186,1186,1186,1186,0
20240911,180100,356549620,1186,1186,1186,1186,0
20240911,180000,356549620,1186,1186,1186,1186,0
20240911,175900,356549620,1186,1186,1186,1186,0
20240911,175800,356549620,1186,1186,1186,1186,0
20240911,175700,356549620,1186,1186,1186,1186,0
20240911,175600,356549620,1186,1186,1186,1186,0
20240911,175500,356549620,1186,1186,1186,1186,0
20240911,175400,356549620,1186,1186,1186,1186,0
20240911,175300,356549620,1186,1186,1186,1186,0
20240911,175200,356549620,1186,1186,1186,1186,0
20240911,175100,356549620,1186,1186,1186,1186,110
20240911,175000,356549620,1186,1186,1186,1186,0
20240911,174900,356549620,1186,1186,1186,1186,0
20240911,174800,356549620,1186,1186,1186,1186,0
20240911,174700,356549620,1186,1186,1186,1186,0
20240911,174600,356549620,1186,1186,1186,1186,0
20240911,174500,356549620,1186,1186,1186,1186,0
20240911,174400,356549620,1186,1186,1186,1186,0
20240911,174300,356549620,1186,1186,1186,1186,0
20240911,174200,356549620,1186,1186,1186,1186,0
20240911,174100,356549620,1186,1186,1186,1186,0
20240911,174000,356549620,1186,1186,1186,1186,0
20240911,173900,356549620,1186,1186,1186,1186,0
20240911,173800,356549620,1186,1186,1186,1186,0
20240911,173700,356549620,1186,1186,1186,1186,0
20240911,173600,356549620,1186,1186,1186,1186,0
20240911,173500,356549620,1186,1186,1186,1186,0
20240911,173400,356549620,1186,1186,1186,1186,0
20240911,173300,356549620,1186,1186,1186,1186,0
20240911,173200,356549620,1186,1186,1186,1186,0
20240911,173100,356549620,1186,1186,1186,1186,0
20240911,173000,356549620,1186,1186,1186,1186,0
20240911,172900,356549620,1186,1186,1186,1186,0
20240911,172800,356549620,1186,1186,1186,1186,0
20240911,172700,356549620,1186,1186,1186,1186,0
20240911,172600,356549620,1186,1186,1186,1186,0
20240911,172500,356549620,1186,1186,1186,1186,0
20240911,172400,356549620,1186,1186,1186,1186,0
20240911,172300,356549620,1186,1186,1186,1186,0
20240911,172200,356549620,1186,1186,1186,1186,0
20240911,172100,356549620,1186,1186,1186,1186,110
20240911,172000,356549620,1186,1186,1186,1186,0
20240911,171900,356549620,1186,1186,1186,1186,0
20240911,171800,356549620,1186,1186,1186,1186,0
20240911,171700,356549620,1186,1186,1186,1186,0
20240911,171600,356549620,1186,1186,1186,1186,0
20240911,171500,356549620,1186,1186,1186,1186,0
20240911,171400,356549620,1186,1186,1186,1186,0
20240911,171300,356549620,1186,1186,1186,1186,0
20240911,171200,356549620,1186,1186,1186,1186,0
20240911,171100,356549620,1186,1186,1186,1186,0
20240911,171000,356549620,1186,1186,1186,1186,0
20240911,170900,356549620,1186,1186,1186,1186,0
20240911,170800,356549620,1186,1186,1186,1186,0
20240911,170700,356549620,1186,1186,1186,1186,0
20240911,170600,356549620,1186,1186,1186,1186,0
20240911,170500,356549620,1186,1186,1186,1186,0
20240911,170400,356549620,1186,1186,1186,1186,0
20240911,170300,356549620,1186,1186,1186,1186,0
20240911,170200,356549620,1186,1186,1186,1186,0
20240911,170100,356549620,1186,1186,1186,1186,0
20240911,170000,356549620,1186,1186,1186,1186,0
20240911,165900,356549620,1186,1186,1186,1186,0
20240911,165800,356549620,1186,1186,1186,1186,0
20240911,165700,356549620,1186,1186,1186,1186,0
20240911,165600,356549620,1186,1186,1186,1186,0
20240911,165500,356549620,1186,1186,1186,1186,0
20240911,165400,356549620,1186,1186,1186,1186,0
20240911,165300,356549620,1186,1186,1186,1186,0
20240911,165200,356549620,1186,1186,1186,1186,0
20240911,165100,356549620,1186,1186,1186,1186,110
20240911,165000,356549620,1186,1186,1186,1186,0
20240911,164900,356549620,1186,1186,1186,1186,0
20240911,164800,356549620,1186,1186,1186,1186,0
20240911,164700,356549620,1186,1186,1186,1186,0
20240911,164600,356549620,1186,1186,1186,1186,0
20240911,164500,356549620,1186,1186,1186,1186,0
20240911,164400,356549620,1186,1186,1186,1186,0
20240911,164300,356549620,1186,1186,1186,1186,0
20240911,164200,356549620,1186,1186,1186,1186,0
20240911,164100,356549620,1186,1186,1186,1186,0
20240911,164000,356549620,1186,1186,1186,1186,0
20240911,163900,356549620,1186,1186,1186,1186,0
20240911,163800,356549620,1186,1186,1186,1186,0
20240911,163700,356549620,1186,1186,1186,1186,0
20240911,163600,356549620,1186,1186,1186,1186,0
20240911,163500,356549620,1186,1186,1186,1186,0
20240911,163400,356549620,1186,1186,1186,1186,0
20240911,163300,356549620,1186,1186,1186,1186,0
20240911,163200,356549620,1186,1186,1186,1186,0
20240911,163100,356549620,1186,1186,1186,1186,0
20240911,163000,356549620,1186,1186,1186,1186,0
20240911,162900,356549620,1186,1186,1186,1186,0
20240911,162800,356549620,1186,1186,1186,1186,0
20240911,162700,356549620,1186,1186,1186,1186,0
20240911,162600,356549620,1186,1186,1186,1186,0
20240911,162500,356549620,1186,1186,1186,1186,0
20240911,162400,356549620,1186,1186,1186,1186,0
20240911,162300,356549620,1186,1186,1186,1186,0
20240911,162200,356549620,1186,1186,1186,1186,0
20240911,162100,356549620,1186,1186,1186,1186,110
20240911,162000,356549620,1186,1186,1186,1186,0
20240911,161900,356549620,1186,1186,1186,1186,0
20240911,161800,356549620,1186,1186,1186,1186,0
20240911,161700,356549620,1186,1186,1186,1186,0
20240911,161600,356549620,1186,1186,1186,1186,0
20240911,161500,356549620,1186,1186,1186,1186,0
20240911,161400,356549620,1186,1186,1186,1186,0
20240911,161300,356549620,1186,1186,1186,1186,0
20240911,161200,356549620,1186,1186,1186,1186,0
20240911,161100,356549620,1186,1186,1186,1186,0
20240911,161000,356549620,1186,1186,1186,1186,0
20240911,160900,356549620,1186,1186,1186,1186,0
20240911,160800,356549620,1186,1186,1186,1186,0
20240911,160700,356549620,1186,1186,1186,1186,0
20240911,160600,356549620,1186,1186,1186,1186,0
20240911,160500,356549620,1186,1186,1186,1186,0
20240911,160400,356549620,1186,1186,1186,1186,0
20240911,160300,356549620,1186,1186,1186,1186,0
20240911,160200,356549620,1186,1186,1186,1186,0
20240911,160100,356549620,1186,1186,1186,1186,0
20240911,160000,356549620,1186,1186,1186,1186,0
20240911,155900,356549620,1186,1186,1186,1186,0
20240911,155800,356549620,1186,1186,1186,1186,0
20240911,155700,356549620,1186,1186,1186,1186,0
20240911,155600,356549620,1186,1186,1186,1186,0
20240911,155500,356549620,1186,1186,1186,1186,0
20240911,155400,356549620,1186,1186,1186,1186,0
20240911,155300,356549620,1186,1186,1186,1186,0
20240911,155200,356549620,1186,1186,1186,1186,0
20240911,155100,356549620,1186,1186,1186,1186,110
20240911,155000,356549620,1186,1186,1186,1186,0
20240911,154900,356549620,1186,1186,1186,1186,0
20240911,154800,356549620,1186,1186,1186,1186,0
20240911,154700,356549620,1186,1186,1186,1186,0
20240911,154600,356549620,1186,1186,1186,1186,0
20240911,154500,356549620,1186,1186,1186,1186,0
20240911,154400,356549620,1186,1186,1186,1186,0
20240911,154300,356549620,1186,1186,1186,1186,0
20240911,154200,356549620,1186,1186,1186,1186,0
20240911,154100,356549620,1186,1186,1186,1186,0
20240911,154000,356549620,1186,1186,1186,1186,0
20240911,153900,356549620,1186,1186,1186,1186,0
20240911,153800,356549620,1186,1186,1186,1186,0
20240911,153700,356549620,1186,1186,1186,1186,0
20240911,153600,356549620,1186,1186,1186,1186,0
20240911,153500,356549620,1186,1186,1186,1186,0
20240911,153400,356549620,1186,1186,1186,1186,0
20240911,153300,356549620,1186,1186,1186,1186,0
20240911,153200,356549620,1186,1186,1186,1186,0
20240911,153100,356549620,1186,1186,1186,1186,0
20240911,153000,356549620,1186,1186,1186,1186,110
20240911,152900,356419160,1187,1187,1187,1187,0
20240911,152800,356419160,1187,1187,1187,1187,0
20240911,152700,356419160,1187,1187,1187,1187,0
20240911,152600,356419160,1187,1187,1187,1187,0
20240911,152500,356419160,1187,1187,1187,1187,0
20240911,152400,356419160,1187,1187,1187,1187,0
20240911,152300,356419160,1187,1187,1187,1187,0
20240911,152200,356419160,1187,1187,1187,1187,0
20240911,152100,356419160,1187,1187,1187,1187,0
20240911,152000,356419160,1187,1187,1187,1187,0
20240911,151900,356419160,1187,1185,1187,1174,2421
20240911,151800,353554336,1185,1185,1185,1174,700
20240911,151700,352726684,1191,1191,1191,1191,0
20240911,151600,352726684,1191,1180,1191,1180,2500
20240911,151500,349772274,1182,1182,1182,1182,0
20240911,151400,349772274,1182,1179,1182,1179,500
20240911,151300,349182190,1178,1177,1178,1177,1400
20240911,151200,347533390,1177,1177,1177,1177,10
20240911,151100,347521620,1177,1177,1177,1177,0
20240911,151000,347521620,1177,1175,1177,1175,30
20240911,150900,347486368,1176,1176,1176,1176,0
20240911,150800,347486368,1176,1176,1176,1176,0
20240911,150700,347486368,1176,1175,1176,1173,10001
20240911,150600,335755039,1177,1175,1177,1174,143
20240911,150500,335587012,1177,1177,1177,1177,1121
20240911,150400,334267595,1177,1177,1177,1177,59
20240911,150300,334198152,1177,1177,1177,1177,1
20240911,150200,334196975,1177,1177,1177,1177,1
20240911,150100,334195798,1177,1177,1177,1177,0
20240911,150000,334195798,1177,1177,1177,1177,0
20240911,145900,334195798,1177,1177,1177,1177,0
20240911,145800,334195798,1177,1175,1177,1175,31
20240911,145700,334159313,1176,1176,1176,1176,0
20240911,145600,334159313,1176,1176,1176,1176,0
20240911,145500,334159313,1176,1176,1176,1176,0
20240911,145400,334159313,1176,1176,1176,1176,0
20240911,145300,334159313,1176,1176,1176,1176,1
20240911,145200,334158137,1175,1175,1175,1175,100
20240911,145100,334040637,1175,1175,1175,1175,4
20240911,145000,334035937,1175,1175,1175,1175,0
20240911,144900,334035937,1175,1175,1175,1175,0
20240911,144800,334035937,1175,1175,1175,1175,0
20240911,144700,334035937,1175,1175,1175,1175,0
20240911,144600,334035937,1175,1175,1175,1175,0
20240911,144500,334035937,1175,1175,1175,1175,1
20240911,144400,334034762,1176,1176,1176,1176,0
20240911,144300,334034762,1176,1172,1176,1172,1001
20240911,144200,332861586,1176,1176,1176,1176,0
20240911,144100,332861586,1176,1176,1176,1176,1
20240911,144000,332860410,1172,1171,1172,1170,4093
20240911,143900,328070975,1173,1175,1175,1173,2000
20240911,143800,325724955,1177,1177,1177,1177,0
20240911,143700,325724955,1177,1177,1177,1177,0
20240911,143600,325724955,1177,1177,1177,1177,0
20240911,143500,325724955,1177,1177,1177,1177,0
20240911,143400,325724955,1177,1177,1177,1177,0
20240911,143300,325724955,1177,1173,1177,1173,5
20240911,143200,325719082,1173,1175,1175,1173,15
20240911,143100,325701469,1175,1173,1177,1173,21
20240911,143000,325676798,1171,1172,1172,1171,2750
20240911,142900,322454569,1172,1172,1172,1170,2612
20240911,142800,319396259,1170,1173,1173,1170,1184
20240911,142700,318010256,1173,1173,1173,1173,193
20240911,142600,317783867,1177,1172,1177,1172,1928
20240911,142500,315524217,1172,1173,1173,1171,3447
20240911,142400,311481903,1174,1174,1174,1174,30
20240911,142300,311446683,1174,1174,1174,1174,10
20240911,142200,311434943,1174,1174,1174,1174,21
20240911,142100,311410289,1175,1175,1175,1175,20
20240911,142000,311386789,1174,1174,1174,1174,0
20240911,141900,311386789,1174,1175,1175,1174,2064
20240911,141800,308961603,1175,1175,1175,1175,2
20240911,141700,308959253,1175,1175,1175,1175,0
20240911,141600,308959253,1175,1175,1175,1175,0
20240911,141500,308959253,1175,1175,1175,1175,98
20240911,141400,308844103,1175,1175,1175,1175,131
20240911,141300,308690178,1176,1176,1176,1176,0
20240911,141200,308690178,1176,1177,1177,1176,108
20240911,141100,308563164,1177,1177,1177,1177,1
20240911,141000,308561987,1176,1176,1176,1176,0
20240911,140900,308561987,1176,1176,1176,1176,2
20240911,140800,308559635,1176,1176,1176,1176,3000
20240911,140700,305031635,1176,1176,1176,1176,0
20240911,140600,305031635,1176,1176,1176,1176,25
20240911,140500,305002235,1176,1176,1176,1176,0
20240911,140400,305002235,1176,1176,1176,1176,0
20240911,140300,305002235,1176,1176,1176,1176,0
20240911,140200,305002235,1176,1176,1176,1176,110
20240911,140100,304872875,1174,1174,1174,1174,1985
20240911,140000,302542485,1176,1176,1176,1176,0
20240911,135900,302542485,1176,1176,1176,1174,4550
20240911,135800,297195692,1176,1179,1179,1176,1505
20240911,135700,295425555,1179,1178,1179,1178,35
20240911,135600,295384310,1179,1179,1179,1179,5
20240911,135500,295378415,1179,1179,1179,1179,10
20240911,135400,295366625,1179,1179,1179,1179,0
20240911,135300,295366625,1179,1179,1179,1179,50
20240911,135200,295307675,1179,1179,1179,1179,0
20240911,135100,295307675,1179,1179,1179,1179,40
20240911,135000,295260515,1179,1179,1179,1179,11
20240911,134900,295247546,1178,1178,1178,1178,0
20240911,134800,295247546,1178,1178,1178,1178,0
20240911,134700,295247546,1178,1178,1178,1178,0
20240911,134600,295247546,1178,1178,1178,1178,0
20240911,134500,295247546,1178,1178,1178,1178,0
20240911,134400,295247546,1178,1178,1178,1178,6
20240911,134300,295240478,1178,1178,1178,1178,0
20240911,134200,295240478,1178,1178,1178,1178,3
20240911,134100,295236944,1178,1177,1178,1177,4275
20240911,134000,290203995,1177,1177,1177,1176,2602
20240911,133900,287143643,1179,1179,1179,1179,0
20240911,133800,287143643,1179,1180,1180,1179,96
20240911,133700,287030456,1181,1181,1181,1181,6
20240911,133600,287023370,1181,1184,1184,1181,5223
20240911,133500,280852576,1184,1184,1184,1184,0
20240911,133400,280852576,1184,1186,1188,1184,1716
20240911,133300,278817423,1193,1185,1193,1185,332
20240911,133200,278423906,1184,1184,1184,1184,0
20240911,133100,278423906,1184,1184,1184,1184,2
20240911,133000,278421538,1183,1181,1183,1181,1449
20240911,132900,276710266,1180,1180,1180,1180,0
20240911,132800,276710266,1180,1180,1180,1180,0
20240911,132700,276710266,1180,1179,1180,1179,2935
20240911,132600,273246969,1179,1179,1179,1179,0
20240911,132500,273246969,1179,1179,1179,1179,1430
20240911,132400,271560999,1177,1177,1178,1176,2543
20240911,132300,268568668,1178,1178,1178,1176,7784
20240911,132200,259409441,1178,1178,1178,1178,3700
20240911,132100,255050841,1179,1180,1180,1179,9000
20240911,132000,244439493,1182,1182,1182,1182,0
20240911,131900,244439493,1182,1180,1182,1180,1631
20240911,131800,242513583,1181,1181,1181,1181,320
20240911,131700,242135663,1181,1181,1181,1181,0
20240911,131600,242135663,1181,1181,1181,1181,0
20240911,131500,242135663,1181,1181,1181,1181,0
20240911,131400,242135663,1181,1181,1181,1181,0
20240911,131300,242135663,1181,1181,1181,1181,0
20240911,131200,242135663,1181,1181,1181,1181,0
20240911,131100,242135663,1181,1181,1181,1181,0
20240911,131000,242135663,1181,1181,1181,1181,37
20240911,130900,242091966,1181,1181,1181,1181,26
20240911,130800,242061260,1182,1182,1182,1182,0
20240911,130700,242061260,1182,1180,1182,1180,1307
20240911,130600,240518763,1179,1180,1180,1179,301
20240911,130500,240163883,1180,1180,1180,1180,0
20240911,130400,240163883,1180,1180,1180,1180,0
20240911,130300,240163883,1180,1180,1180,1180,0
20240911,130200,240163883,1180,1180,1180,1180,1011
20240911,130100,238970903,1180,1180,1180,1180,98
20240911,130000,238855263,1180,1180,1180,1180,0
20240911,125900,238855263,1180,1180,1180,1180,1
20240911,125800,238854083,1180,1180,1180,1180,0
20240911,125700,238854083,1180,1180,1180,1180,1555
20240911,125600,237019183,1180,1180,1180,1180,0
20240911,125500,237019183,1180,1180,1180,1180,0
20240911,125400,237019183,1180,1180,1180,1180,0
20240911,125300,237019183,1180,1180,1180,1180,0
20240911,125200,237019183,1180,1180,1180,1180,0
20240911,125100,237019183,1180,1180,1180,1180,1243
20240911,125000,235552443,1180,1180,1180,1180,0
20240911,124900,235552443,1180,1180,1180,1180,2
20240911,124800,235550083,1180,1180,1180,1180,0
20240911,124700,235550083,1180,1180,1180,1180,0
20240911,124600,235550083,1180,1180,1180,1180,0
20240911,124500,235550083,1180,1180,1180,1180,0
20240911,124400,235550083,1180,1180,1180,1180,0
20240911,124300,235550083,1180,1180,1180,1180,0
20240911,124200,235550083,1180,1180,1180,1180,0
20240911,124100,235550083,1180,1180,1180,1180,0
20240911,124000,235550083,1180,1180,1180,1180,0
20240911,123900,235550083,1180,1180,1180,1180,0
20240911,123800,235550083,1180,1180,1180,1180,0
20240911,123700,235550083,1180,1180,1180,1180,1564
20240911,123600,233704563,1180,1181,1181,1180,2
20240911,123500,233702202,1182,1182,1182,1182,0
20240911,123400,233702202,1182,1182,1182,1182,0
20240911,123300,233702202,1182,1182,1182,1182,0
20240911,123200,233702202,1182,1182,1182,1182,0
20240911,123100,233702202,1182,1182,1182,1182,0
20240911,123000,233702202,1182,1182,1182,1182,11
20240911,122900,233689200,1183,1183,1183,1183,0
20240911,122800,233689200,1183,1183,1183,1183,0
20240911,122700,233689200,1183,1183,1183,1183,0
20240911,122600,233689200,1183,1183,1183,1183,0
20240911,122500,233689200,1183,1183,1183,1183,0
20240911,122400,233689200,1183,1183,1183,1183,10
20240911,122300,233677370,1181,1181,1181,1181,0
20240911,122200,233677370,1181,1184,1184,1181,5382
20240911,122100,227316646,1184,1184,1184,1184,2
20240911,122000,227314278,1183,1181,1183,1181,3283
20240911,121900,223436069,1180,1180,1180,1180,0
20240911,121800,223436069,1180,1183,1183,1180,27
20240911,121700,223404179,1181,1181,1181,1181,0
20240911,121600,223404179,1181,1181,1181,1179,11789
20240911,121500,209497328,1184,1184,1184,1184,6
20240911,121400,209490224,1183,1183,1183,1183,2167
20240911,121300,206926663,1181,1181,1181,1181,0
20240911,121200,206926663,1181,1181,1181,1181,0
20240911,121100,206926663,1181,1181,1181,1181,0
20240911,121000,206926663,1181,1181,1181,1181,1776
20240911,120900,204829207,1179,1180,1180,1179,5313
20240911,120800,198561623,1181,1182,1182,1181,400
20240911,120700,198089220,1183,1188,1188,1183,5101
20240911,120600,192054538,1192,1189,1192,1189,90
20240911,120500,191947439,1190,1189,1190,1187,3455
20240911,120400,187842098,1188,1188,1188,1188,140
20240911,120300,187675778,1188,1188,1188,1187,288
20240911,120200,187333636,1188,1187,1188,1187,196
20240911,120100,187100877,1187,1185,1188,1185,568
20240911,120000,186427430,1184,1184,1184,1184,0
20240911,115900,186427430,1184,1184,1184,1184,0
20240911,115800,186427430,1184,1184,1184,1184,1751
20240911,115700,184354246,1184,1184,1184,1184,1709
20240911,115600,182330790,1185,1185,1185,1185,5
20240911,115500,182324865,1186,1185,1186,1185,517
20240911,115400,181711949,1184,1187,1188,1184,5147
20240911,115300,175610728,1187,1186,1189,1186,506
20240911,115200,175010485,1186,1185,1186,1183,329
20240911,115100,174620622,1184,1184,1184,1184,5
20240911,115000,174614702,1185,1185,1185,1185,0
20240911,114900,174614702,1185,1185,1185,1185,30
20240911,114800,174579152,1184,1185,1185,1184,1001
20240911,114700,173393967,1186,1186,1186,1186,0
20240911,114600,173393967,1186,1185,1186,1185,293
20240911,114500,173046758,1185,1185,1185,1185,0
20240911,114400,173046758,1185,1185,1185,1185,213
20240911,114300,172794353,1185,1185,1185,1185,1
20240911,114200,172793168,1185,1185,1186,1185,12
20240911,114100,172778945,1185,1185,1185,1185,73
20240911,114000,172692440,1185,1185,1186,1185,21
20240911,113900,172667549,1185,1185,1185,1185,134
20240911,113800,172508759,1185,1184,1186,1184,174
20240911,113700,172302643,1184,1184,1184,1184,1
20240911,113600,172301459,1185,1184,1185,1184,22
20240911,113500,172275405,1185,1186,1191,1185,130
20240911,113400,172121027,1186,1184,1192,1184,448
20240911,113300,171588871,1183,1183,1183,1183,118
20240911,113200,171449277,1183,1182,1184,1182,953
20240911,113100,170322216,1181,1181,1181,1181,77
20240911,113000,170231279,1182,1182,1182,1182,0
20240911,112900,170231279,1182,1182,1182,1182,0
20240911,112800,170231279,1182,1182,1188,1182,406
20240911,112700,169750734,1182,1182,1182,1182,87
20240911,112600,169647900,1182,1182,1182,1182,266
20240911,112500,169333488,1183,1183,1183,1183,1
20240911,112400,169332305,1184,1184,1186,1183,7
20240911,112300,169324017,1183,1182,1188,1182,1186
20240911,112200,167921239,1181,1180,1182,1180,2016
20240911,112100,165542337,1180,1180,1180,1180,0
20240911,112000,165542337,1180,1180,1180,1180,557
20240911,111900,164885077,1180,1180,1180,1180,0
20240911,111800,164885077,1180,1180,1180,1180,0
20240911,111700,164885077,1180,1180,1180,1180,0
20240911,111600,164885077,1180,1180,1180,1180,0
20240911,111500,164885077,1180,1180,1180,1180,900
20240911,111400,163823077,1180,1180,1180,1180,550
20240911,111300,163174077,1182,1182,1182,1182,1
20240911,111200,163172895,1182,1182,1182,1182,0
20240911,111100,163172895,1182,1182,1182,1182,0
20240911,111000,163172895,1182,1182,1182,1182,1
20240911,110900,163171713,1181,1181,1181,1181,1
20240911,110800,163170532,1182,1181,1182,1181,1138
20240911,110700,161826087,1181,1181,1181,1181,0
20240911,110600,161826087,1181,1181,1181,1181,0
20240911,110500,161826087,1181,1181,1181,1181,0
20240911,110400,161826087,1181,1181,1181,1181,0
20240911,110300,161826087,1181,1181,1181,1181,0
20240911,110200,161826087,1181,1181,1181,1181,81
20240911,110100,161730426,1181,1181,1181,1181,2
20240911,110000,161728064,1180,1181,1181,1180,6
20240911,105900,161720981,1180,1179,1180,1179,4
20240911,105800,161716264,1178,1178,1178,1178,3
20240911,105700,161712730,1177,1178,1178,1176,742
20240911,105600,160839822,1178,1178,1178,1178,400
20240911,105500,160368622,1178,1176,1178,1176,8
20240911,105400,160359206,1176,1176,1176,1175,6
20240911,105300,160352152,1173,1177,1177,1173,4002
20240911,105200,155649617,1181,1177,1182,1177,1722
20240911,105100,153622791,1177,1184,1184,1174,4003
20240911,105000,148902405,1185,1185,1185,1185,0
20240911,104900,148902405,1185,1186,1190,1185,42
20240911,104800,148852489,1190,1183,1190,1183,2323
20240911,104700,146101972,1181,1181,1181,1181,2
20240911,104600,146099610,1184,1182,1184,1180,2102
20240911,104500,143611623,1181,1184,1184,1172,5687
20240911,104400,136906047,1186,1185,1186,1185,135
20240911,104300,136745960,1184,1184,1184,1184,1
20240911,104200,136744776,1184,1182,1184,1182,3
20240911,104100,136741228,1182,1182,1182,1182,1535
20240911,104000,134926858,1182,1181,1182,1180,39
20240911,103900,134880811,1190,1183,1190,1183,5
20240911,103800,134874868,1183,1184,1192,1183,518
20240911,103700,134260902,1181,1183,1184,1181,7906
20240911,103600,124911941,1185,1185,1185,1185,11
20240911,103500,124898906,1190,1190,1190,1190,0
20240911,103400,124898906,1190,1186,1190,1183,5005
20240911,103300,118969470,1192,1192,1192,1192,5
20240911,103200,118963510,1185,1192,1192,1185,2355
20240911,103100,116160781,1192,1196,1196,1182,22709
20240911,103000,89156800,1198,1198,1198,1198,0
20240911,102900,89156800,1198,1198,1198,1198,0
20240911,102800,89156800,1198,1198,1198,1198,0
20240911,102700,89156800,1198,1198,1198,1198,0
20240911,102600,89156800,1198,1197,1198,1197,97
20240911,102500,89040690,1197,1197,1197,1197,530
20240911,102400,88406280,1197,1197,1197,1197,0
20240911,102300,88406280,1197,1197,1197,1197,0
20240911,102200,88406280,1197,1197,1197,1197,0
20240911,102100,88406280,1197,1197,1197,1197,0
20240911,102000,88406280,1197,1197,1197,1197,0
20240911,101900,88406280,1197,1195,1197,1195,4
20240911,101800,88401494,1196,1196,1196,1196,0
20240911,101700,88401494,1196,1196,1196,1196,0
20240911,101600,88401494,1196,1196,1196,1196,0
20240911,101500,88401494,1196,1196,1196,1196,0
20240911,101400,88401494,1196,1196,1196,1196,1800
20240911,101300,86248694,1196,1196,1196,1196,1
20240911,101200,86247498,1195,1195,1196,1195,5033
20240911,101100,80229704,1195,1197,1197,1195,7607
20240911,101000,71138415,1199,1199,1199,1199,0
20240911,100900,71138415,1199,1199,1199,1199,0
20240911,100800,71138415,1199,1199,1199,1199,0
20240911,100700,71138415,1199,1199,1199,1199,0
20240911,100600,71138415,1199,1199,1199,1199,0
20240911,100500,71138415,1199,1195,1199,1195,17
20240911,100400,71118073,1195,1195,1195,1195,5
20240911,100300,71112098,1195,1200,1200,1195,3037
20240911,100200,67475819,1200,1200,1200,1200,2
20240911,100100,67473419,1199,1199,1199,1199,1
20240911,100000,67472220,1199,1199,1199,1199,3
20240911,095900,67468623,1199,1199,1199,1199,0
20240911,095800,67468623,1199,1196,1199,1196,1203
20240911,095700,66026234,1197,1195,1197,1195,503
20240911,095600,65424149,1195,1194,1196,1194,5019
20240911,095500,59428113,1193,1193,1193,1193,3
20240911,095400,59424534,1193,1193,1193,1193,0
20240911,095300,59424534,1193,1197,1197,1193,12278
20240911,095200,44757832,1199,1199,1199,1199,546
20240911,095100,44103178,1198,1199,1199,1198,10001
20240911,095000,32121979,1200,1200,1200,1200,0
20240911,094900,32121979,1200,1200,1200,1200,0
20240911,094800,32121979,1200,1200,1200,1200,0
20240911,094700,32121979,1200,1200,1200,1200,1
20240911,094600,32120779,1200,1200,1200,1200,798
20240911,094500,31163179,1202,1202,1202,1202,1
20240911,094400,31161977,1203,1203,1203,1203,1
20240911,094300,31160774,1202,1202,1202,1202,12
20240911,094200,31146350,1202,1202,1202,1202,1
20240911,094100,31145148,1200,1200,1200,1200,3
20240911,094000,31141548,1198,1198,1198,1198,3
20240911,093900,31137954,1198,1198,1198,1198,2
20240911,093800,31135558,1197,1197,1197,1197,0
20240911,093700,31135558,1197,1198,1206,1197,33
20240911,093600,31095870,1198,1197,1206,1197,1527
20240911,093500,29257649,1201,1197,1201,1196,50
20240911,093400,29197646,1196,1197,1200,1196,1809
20240911,093300,27026871,1196,1193,1196,1193,180
20240911,093200,26811605,1193,1192,1194,1192,37
20240911,093100,26767433,1192,1192,1192,1192,2
20240911,093000,26765049,1191,1191,1191,1191,1877
20240911,092900,24529542,1190,1190,1190,1190,1000
20240911,092800,23339542,1190,1192,1192,1190,4910
20240911,092700,17496084,1192,1192,1192,1192,15
20240911,092600,17478204,1198,1194,1198,1194,8
20240911,092500,17468624,1198,1198,1198,1198,0
20240911,092400,17468624,1198,1198,1198,1198,0
20240911,092300,17468624,1198,1198,1198,1198,0
20240911,092200,17468624,1198,1193,1198,1193,95
20240911,092100,17354827,1193,1193,1193,1193,0
20240911,092000,17354827,1193,1193,1193,1193,6
20240911,091900,17347669,1192,1192,1192,1192,0
20240911,091800,17347669,1192,1199,1199,1192,7
20240911,091700,17339318,1192,1191,1199,1191,117
20240911,091600,17199350,1191,1191,1196,1191,505
20240911,091500,16595493,1196,1195,1196,1190,86
20240911,091400,16492745,1190,1190,1195,1189,50
20240911,091300,16433230,1199,1195,1199,1195,912
20240911,091200,15342142,1199,1199,1199,1199,3251
20240911,091100,11444193,1199,1198,1199,1198,352
20240911,091000,11022496,1198,1198,1198,1198,21
20240911,090900,10997338,1199,1199,1199,1199,190
20240911,090800,10769528,1198,1198,1198,1198,143
20240911,090700,10598214,1198,1198,1198,1198,0
20240911,090600,10598214,1198,1198,1198,1198,0
20240911,090500,10598214,1198,1198,1198,1198,1
20240911,090400,10597016,1194,1194,1194,1194,9
20240911,090300,10586270,1194,1194,1194,1194,1
20240911,090200,10585076,1199,1199,1199,1199,0
20240911,090100,10585076,1199,1199,1199,1199,1
20240911,090000,10583877,1199,1186,1199,1186,8923