KissMeData/007120/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,184800,292064503,1145,1145,1145,1145,6109
20240905,184700,292064503,1145,1145,1145,1145,0
20240905,184600,292064503,1145,1145,1145,1145,0
20240905,184500,292064503,1145,1145,1145,1145,0
20240905,184400,292064503,1145,1145,1145,1145,0
20240905,184300,292064503,1145,1145,1145,1145,0
20240905,184200,292064503,1145,1145,1145,1145,0
20240905,184100,292064503,1145,1145,1145,1145,0
20240905,184000,292064503,1145,1145,1145,1145,0
20240905,183900,292064503,1145,1145,1145,1145,0
20240905,183800,292064503,1145,1145,1145,1145,0
20240905,183700,292064503,1145,1145,1145,1145,0
20240905,183600,292064503,1145,1145,1145,1145,0
20240905,183500,292064503,1145,1145,1145,1145,0
20240905,183400,292064503,1145,1145,1145,1145,0
20240905,183300,292064503,1145,1145,1145,1145,0
20240905,183200,292064503,1145,1145,1145,1145,0
20240905,183100,292064503,1145,1145,1145,1145,0
20240905,183000,292064503,1145,1145,1145,1145,0
20240905,182900,292064503,1145,1145,1145,1145,0
20240905,182800,292064503,1145,1145,1145,1145,0
20240905,182700,292064503,1145,1145,1145,1145,0
20240905,182600,292064503,1145,1145,1145,1145,0
20240905,182500,292064503,1145,1145,1145,1145,0
20240905,182400,292064503,1145,1145,1145,1145,0
20240905,182300,292064503,1145,1145,1145,1145,0
20240905,182200,292064503,1145,1145,1145,1145,0
20240905,182100,292064503,1145,1145,1145,1145,0
20240905,182000,292064503,1145,1145,1145,1145,0
20240905,181900,292064503,1145,1145,1145,1145,0
20240905,181800,292064503,1145,1145,1145,1145,6109
20240905,181700,292064503,1145,1145,1145,1145,0
20240905,181600,292064503,1145,1145,1145,1145,0
20240905,181500,292064503,1145,1145,1145,1145,0
20240905,181400,292064503,1145,1145,1145,1145,0
20240905,181300,292064503,1145,1145,1145,1145,0
20240905,181200,292064503,1145,1145,1145,1145,0
20240905,181100,292064503,1145,1145,1145,1145,0
20240905,181000,292064503,1145,1145,1145,1145,0
20240905,180900,292064503,1145,1145,1145,1145,0
20240905,180800,292064503,1145,1145,1145,1145,0
20240905,180700,292064503,1145,1145,1145,1145,0
20240905,180600,292064503,1145,1145,1145,1145,0
20240905,180500,292064503,1145,1145,1145,1145,0
20240905,180400,292064503,1145,1145,1145,1145,0
20240905,180300,292064503,1145,1145,1145,1145,0
20240905,180200,292064503,1145,1145,1145,1145,0
20240905,180100,292064503,1145,1145,1145,1145,0
20240905,180000,292064503,1145,1145,1145,1145,0
20240905,175900,292064503,1145,1145,1145,1145,0
20240905,175800,292064503,1145,1145,1145,1145,0
20240905,175700,292064503,1145,1145,1145,1145,0
20240905,175600,292064503,1145,1145,1145,1145,0
20240905,175500,292064503,1145,1145,1145,1145,0
20240905,175400,292064503,1145,1145,1145,1145,0
20240905,175300,292064503,1145,1145,1145,1145,0
20240905,175200,292064503,1145,1145,1145,1145,0
20240905,175100,292064503,1145,1145,1145,1145,0
20240905,175000,292064503,1145,1145,1145,1145,0
20240905,174900,292064503,1145,1145,1145,1145,0
20240905,174800,292064503,1145,1145,1145,1145,6109
20240905,174700,292064503,1145,1145,1145,1145,0
20240905,174600,292064503,1145,1145,1145,1145,0
20240905,174500,292064503,1145,1145,1145,1145,0
20240905,174400,292064503,1145,1145,1145,1145,0
20240905,174300,292064503,1145,1145,1145,1145,0
20240905,174200,292064503,1145,1145,1145,1145,0
20240905,174100,292064503,1145,1145,1145,1145,0
20240905,174000,292064503,1145,1145,1145,1145,0
20240905,173900,292064503,1145,1145,1145,1145,0
20240905,173800,292064503,1145,1145,1145,1145,0
20240905,173700,292064503,1145,1145,1145,1145,0
20240905,173600,292064503,1145,1145,1145,1145,0
20240905,173500,292064503,1145,1145,1145,1145,0
20240905,173400,292064503,1145,1145,1145,1145,0
20240905,173300,292064503,1145,1145,1145,1145,0
20240905,173200,292064503,1145,1145,1145,1145,0
20240905,173100,292064503,1145,1145,1145,1145,0
20240905,173000,292064503,1145,1145,1145,1145,0
20240905,172900,292064503,1145,1145,1145,1145,0
20240905,172800,292064503,1145,1145,1145,1145,0
20240905,172700,292064503,1145,1145,1145,1145,0
20240905,172600,292064503,1145,1145,1145,1145,0
20240905,172500,292064503,1145,1145,1145,1145,0
20240905,172400,292064503,1145,1145,1145,1145,0
20240905,172300,292064503,1145,1145,1145,1145,0
20240905,172200,292064503,1145,1145,1145,1145,0
20240905,172100,292064503,1145,1145,1145,1145,0
20240905,172000,292064503,1145,1145,1145,1145,0
20240905,171900,292064503,1145,1145,1145,1145,0
20240905,171800,292064503,1145,1145,1145,1145,6109
20240905,171700,292064503,1145,1145,1145,1145,0
20240905,171600,292064503,1145,1145,1145,1145,0
20240905,171500,292064503,1145,1145,1145,1145,0
20240905,171400,292064503,1145,1145,1145,1145,0
20240905,171300,292064503,1145,1145,1145,1145,0
20240905,171200,292064503,1145,1145,1145,1145,0
20240905,171100,292064503,1145,1145,1145,1145,0
20240905,171000,292064503,1145,1145,1145,1145,0
20240905,170900,292064503,1145,1145,1145,1145,0
20240905,170800,292064503,1145,1145,1145,1145,0
20240905,170700,292064503,1145,1145,1145,1145,0
20240905,170600,292064503,1145,1145,1145,1145,0
20240905,170500,292064503,1145,1145,1145,1145,0
20240905,170400,292064503,1145,1145,1145,1145,0
20240905,170300,292064503,1145,1145,1145,1145,0
20240905,170200,292064503,1145,1145,1145,1145,0
20240905,170100,292064503,1145,1145,1145,1145,0
20240905,170000,292064503,1145,1145,1145,1145,0
20240905,165900,292064503,1145,1145,1145,1145,0
20240905,165800,292064503,1145,1145,1145,1145,0
20240905,165700,292064503,1145,1145,1145,1145,0
20240905,165600,292064503,1145,1145,1145,1145,0
20240905,165500,292064503,1145,1145,1145,1145,0
20240905,165400,292064503,1145,1145,1145,1145,0
20240905,165300,292064503,1145,1145,1145,1145,0
20240905,165200,292064503,1145,1145,1145,1145,0
20240905,165100,292064503,1145,1145,1145,1145,0
20240905,165000,292064503,1145,1145,1145,1145,0
20240905,164900,292064503,1145,1145,1145,1145,0
20240905,164800,292064503,1145,1145,1145,1145,6109
20240905,164700,292064503,1145,1145,1145,1145,0
20240905,164600,292064503,1145,1145,1145,1145,0
20240905,164500,292064503,1145,1145,1145,1145,0
20240905,164400,292064503,1145,1145,1145,1145,0
20240905,164300,292064503,1145,1145,1145,1145,0
20240905,164200,292064503,1145,1145,1145,1145,0
20240905,164100,292064503,1145,1145,1145,1145,0
20240905,164000,292064503,1145,1145,1145,1145,0
20240905,163900,292064503,1145,1145,1145,1145,0
20240905,163800,292064503,1145,1145,1145,1145,0
20240905,163700,292064503,1145,1145,1145,1145,0
20240905,163600,292064503,1145,1145,1145,1145,0
20240905,163500,292064503,1145,1145,1145,1145,0
20240905,163400,292064503,1145,1145,1145,1145,0
20240905,163300,292064503,1145,1145,1145,1145,0
20240905,163200,292064503,1145,1145,1145,1145,0
20240905,163100,292064503,1145,1145,1145,1145,0
20240905,163000,292064503,1145,1145,1145,1145,0
20240905,162900,292064503,1145,1145,1145,1145,0
20240905,162800,292064503,1145,1145,1145,1145,0
20240905,162700,292064503,1145,1145,1145,1145,0
20240905,162600,292064503,1145,1145,1145,1145,0
20240905,162500,292064503,1145,1145,1145,1145,0
20240905,162400,292064503,1145,1145,1145,1145,0
20240905,162300,292064503,1145,1145,1145,1145,0
20240905,162200,292064503,1145,1145,1145,1145,0
20240905,162100,292064503,1145,1145,1145,1145,0
20240905,162000,292064503,1145,1145,1145,1145,0
20240905,161900,292064503,1145,1145,1145,1145,0
20240905,161800,292064503,1145,1145,1145,1145,6109
20240905,161700,292064503,1145,1145,1145,1145,0
20240905,161600,292064503,1145,1145,1145,1145,0
20240905,161500,292064503,1145,1145,1145,1145,0
20240905,161400,292064503,1145,1145,1145,1145,0
20240905,161300,292064503,1145,1145,1145,1145,0
20240905,161200,292064503,1145,1145,1145,1145,0
20240905,161100,292064503,1145,1145,1145,1145,0
20240905,161000,292064503,1145,1145,1145,1145,0
20240905,160900,292064503,1145,1145,1145,1145,0
20240905,160800,292064503,1145,1145,1145,1145,0
20240905,160700,292064503,1145,1145,1145,1145,0
20240905,160600,292064503,1145,1145,1145,1145,0
20240905,160500,292064503,1145,1145,1145,1145,0
20240905,160400,292064503,1145,1145,1145,1145,0
20240905,160300,292064503,1145,1145,1145,1145,0
20240905,160200,292064503,1145,1145,1145,1145,0
20240905,160100,292064503,1145,1145,1145,1145,0
20240905,160000,292064503,1145,1145,1145,1145,0
20240905,155900,292064503,1145,1145,1145,1145,0
20240905,155800,292064503,1145,1145,1145,1145,0
20240905,155700,292064503,1145,1145,1145,1145,0
20240905,155600,292064503,1145,1145,1145,1145,0
20240905,155500,292064503,1145,1145,1145,1145,0
20240905,155400,292064503,1145,1145,1145,1145,0
20240905,155300,292064503,1145,1145,1145,1145,0
20240905,155200,292064503,1145,1145,1145,1145,0
20240905,155100,292064503,1145,1145,1145,1145,0
20240905,155000,292064503,1145,1145,1145,1145,0
20240905,154900,292064503,1145,1145,1145,1145,0
20240905,154800,292064503,1145,1145,1145,1145,6109
20240905,154700,292064503,1145,1145,1145,1145,0
20240905,154600,292064503,1145,1145,1145,1145,0
20240905,154500,292064503,1145,1145,1145,1145,0
20240905,154400,292064503,1145,1145,1145,1145,0
20240905,154300,292064503,1145,1145,1145,1145,0
20240905,154200,292064503,1145,1145,1145,1145,0
20240905,154100,292064503,1145,1145,1145,1145,0
20240905,154000,292064503,1145,1145,1145,1145,0
20240905,153900,292064503,1145,1145,1145,1145,0
20240905,153800,292064503,1145,1145,1145,1145,0
20240905,153700,292064503,1145,1145,1145,1145,0
20240905,153600,292064503,1145,1145,1145,1145,0
20240905,153500,292064503,1145,1145,1145,1145,0
20240905,153400,292064503,1145,1145,1145,1145,0
20240905,153300,292064503,1145,1145,1145,1145,0
20240905,153200,292064503,1145,1145,1145,1145,0
20240905,153100,292064503,1145,1145,1145,1145,0
20240905,153000,292064503,1145,1145,1145,1145,6109
20240905,152900,285069698,1164,1164,1164,1164,0
20240905,152800,285069698,1164,1164,1164,1164,0
20240905,152700,285069698,1164,1164,1164,1164,0
20240905,152600,285069698,1164,1164,1164,1164,0
20240905,152500,285069698,1164,1164,1164,1164,0
20240905,152400,285069698,1164,1164,1164,1164,0
20240905,152300,285069698,1164,1164,1164,1164,0
20240905,152200,285069698,1164,1164,1164,1164,0
20240905,152100,285069698,1164,1164,1164,1164,0
20240905,152000,285069698,1164,1164,1164,1164,0
20240905,151900,285069698,1164,1159,1164,1159,166
20240905,151800,284877299,1159,1159,1159,1159,415
20240905,151700,284396314,1159,1159,1159,1159,57
20240905,151600,284330251,1159,1159,1159,1153,457
20240905,151500,283803144,1159,1154,1164,1154,522
20240905,151400,283200706,1154,1163,1164,1154,29
20240905,151300,283167077,1163,1162,1163,1152,290
20240905,151200,282829819,1163,1163,1164,1151,3744
20240905,151100,278494204,1163,1157,1163,1157,24
20240905,151000,278466401,1163,1158,1171,1158,11
20240905,150900,278453645,1173,1156,1176,1156,130
20240905,150800,278303070,1158,1157,1158,1157,4
20240905,150700,278298440,1158,1155,1158,1155,254
20240905,150600,278005063,1158,1158,1158,1158,1
20240905,150500,278003905,1158,1158,1158,1158,132
20240905,150400,277851049,1158,1158,1158,1158,0
20240905,150300,277851049,1158,1158,1158,1158,186
20240905,150200,277635661,1158,1162,1163,1153,14
20240905,150100,277619409,1163,1157,1163,1157,4018
20240905,150000,272960097,1163,1163,1163,1151,8452
20240905,145900,263213583,1163,1174,1182,1152,8786
20240905,145800,253033445,1174,1172,1174,1170,3480
20240905,145700,248960355,1172,1172,1173,1170,1577
20240905,145600,247112188,1169,1169,1172,1169,4410
20240905,145500,241956435,1170,1155,1170,1155,2501
20240905,145400,239050168,1158,1155,1158,1155,2589
20240905,145300,236057468,1155,1151,1155,1151,169
20240905,145200,235862851,1152,1152,1152,1152,0
20240905,145100,235862851,1152,1152,1152,1152,0
20240905,145000,235862851,1152,1152,1152,1152,0
20240905,144900,235862851,1152,1152,1152,1152,0
20240905,144800,235862851,1152,1155,1155,1146,4208
20240905,144700,231035724,1155,1154,1155,1154,714
20240905,144600,230211266,1154,1154,1155,1154,502
20240905,144500,229631957,1154,1154,1154,1154,4
20240905,144400,229627341,1154,1145,1154,1145,2984
20240905,144300,226210616,1145,1145,1145,1145,5
20240905,144200,226204891,1145,1145,1145,1145,1000
20240905,144100,225059891,1145,1145,1145,1145,1
20240905,144000,225058746,1145,1155,1155,1145,1016
20240905,143900,223895416,1145,1145,1145,1145,2469
20240905,143800,221068411,1145,1145,1145,1145,0
20240905,143700,221068411,1145,1147,1147,1144,3104
20240905,143600,217514792,1155,1155,1155,1155,0
20240905,143500,217514792,1155,1148,1155,1147,1014
20240905,143400,216351682,1155,1155,1155,1155,0
20240905,143300,216351682,1155,1155,1155,1155,0
20240905,143200,216351682,1155,1155,1155,1155,0
20240905,143100,216351682,1155,1155,1155,1155,50
20240905,143000,216293932,1155,1155,1155,1155,4
20240905,142900,216289312,1155,1155,1155,1155,0
20240905,142800,216289312,1155,1155,1155,1155,288
20240905,142700,215956672,1155,1155,1155,1155,0
20240905,142600,215956672,1155,1154,1155,1154,1000
20240905,142500,214801682,1154,1154,1154,1154,4
20240905,142400,214797066,1154,1154,1154,1154,67
20240905,142300,214719748,1155,1155,1155,1155,0
20240905,142200,214719748,1155,1155,1155,1155,0
20240905,142100,214719748,1155,1155,1155,1155,159
20240905,142000,214536103,1155,1155,1155,1155,0
20240905,141900,214536103,1155,1154,1155,1154,382
20240905,141800,214095142,1154,1154,1155,1147,499
20240905,141700,213522095,1154,1148,1154,1148,134
20240905,141600,213368257,1148,1143,1148,1143,301
20240905,141500,213024209,1148,1145,1148,1143,746
20240905,141400,212170308,1145,1143,1145,1143,1302
20240905,141300,210682118,1145,1143,1145,1143,53
20240905,141200,210621524,1144,1144,1144,1144,0
20240905,141100,210621524,1144,1139,1144,1139,301
20240905,141000,210278680,1145,1138,1145,1138,250
20240905,140900,209993837,1145,1138,1145,1138,301
20240905,140800,209651292,1137,1153,1156,1135,3139
20240905,140700,206070383,1153,1153,1153,1153,0
20240905,140600,206070383,1153,1157,1157,1153,19
20240905,140500,206048408,1158,1158,1158,1158,1
20240905,140400,206047250,1153,1153,1153,1153,7
20240905,140300,206039179,1158,1158,1158,1158,0
20240905,140200,206039179,1158,1158,1158,1158,0
20240905,140100,206039179,1158,1157,1158,1157,863
20240905,140000,205039840,1158,1158,1158,1158,0
20240905,135900,205039840,1158,1158,1158,1158,0
20240905,135800,205039840,1158,1157,1158,1157,863
20240905,135700,204040866,1158,1158,1158,1158,0
20240905,135600,204040866,1158,1158,1158,1158,0
20240905,135500,204040866,1158,1158,1158,1158,1
20240905,135400,204039708,1157,1157,1157,1157,0
20240905,135300,204039708,1157,1157,1157,1157,5
20240905,135200,204033923,1156,1156,1156,1156,0
20240905,135100,204033923,1156,1156,1156,1156,1
20240905,135000,204032767,1153,1153,1153,1153,0
20240905,134900,204032767,1153,1153,1153,1153,0
20240905,134800,204032767,1153,1156,1156,1153,303
20240905,134700,203683399,1156,1156,1156,1156,0
20240905,134600,203683399,1156,1156,1156,1156,0
20240905,134500,203683399,1156,1156,1156,1156,52
20240905,134400,203623287,1158,1158,1158,1158,81
20240905,134300,203529489,1157,1157,1157,1157,43
20240905,134200,203479738,1157,1156,1157,1156,291
20240905,134100,203143237,1155,1155,1155,1155,1
20240905,134000,203142082,1155,1155,1155,1155,6
20240905,133900,203135152,1154,1154,1154,1154,602
20240905,133800,202440444,1154,1154,1154,1154,0
20240905,133700,202440444,1154,1154,1154,1154,139
20240905,133600,202280038,1153,1153,1153,1153,142
20240905,133500,202116312,1154,1153,1154,1153,110
20240905,133400,201989481,1152,1152,1152,1152,0
20240905,133300,201989481,1152,1152,1152,1152,0
20240905,133200,201989481,1152,1151,1152,1151,213
20240905,133100,201744106,1152,1152,1152,1152,0
20240905,133000,201744106,1152,1152,1152,1152,0
20240905,132900,201744106,1152,1152,1152,1152,68
20240905,132800,201665770,1153,1152,1153,1152,179
20240905,132700,201459410,1152,1152,1152,1152,0
20240905,132600,201459410,1152,1152,1152,1152,0
20240905,132500,201459410,1152,1152,1152,1152,110
20240905,132400,201332690,1152,1152,1152,1152,0
20240905,132300,201332690,1152,1148,1152,1148,20
20240905,132200,201309718,1140,1140,1140,1140,0
20240905,132100,201309718,1140,1140,1140,1140,0
20240905,132000,201309718,1140,1140,1140,1140,0
20240905,131900,201309718,1140,1140,1140,1140,8786
20240905,131800,191293678,1140,1134,1140,1134,968
20240905,131700,190195084,1134,1133,1134,1133,11
20240905,131600,190182611,1131,1131,1131,1131,0
20240905,131500,190182611,1131,1131,1131,1131,8
20240905,131400,190173563,1130,1130,1130,1130,0
20240905,131300,190173563,1130,1130,1130,1130,0
20240905,131200,190173563,1130,1130,1130,1130,0
20240905,131100,190173563,1130,1130,1130,1130,4
20240905,131000,190169043,1131,1131,1131,1131,304
20240905,130900,189825219,1127,1127,1127,1127,6235
20240905,130800,182798374,1127,1127,1127,1127,0
20240905,130700,182798374,1127,1127,1127,1126,579
20240905,130600,182145919,1127,1127,1127,1127,4
20240905,130500,182141411,1131,1131,1131,1131,89
20240905,130400,182040752,1131,1127,1131,1127,1019
20240905,130300,180892335,1128,1128,1128,1128,3
20240905,130200,180888951,1123,1128,1128,1120,6477
20240905,130100,173603718,1135,1142,1142,1128,25737
20240905,130000,144453020,1142,1145,1145,1142,2000
20240905,125900,142168911,1146,1148,1148,1146,3603
20240905,125800,138036083,1148,1148,1148,1148,0
20240905,125700,138036083,1148,1148,1148,1148,0
20240905,125600,138036083,1148,1147,1148,1147,68
20240905,125500,137958033,1148,1148,1148,1148,1
20240905,125400,137956885,1148,1149,1149,1147,4442
20240905,125300,132858430,1150,1151,1151,1150,2115
20240905,125200,130426080,1151,1151,1151,1151,1387
20240905,125100,128829643,1152,1152,1152,1152,704
20240905,125000,128018635,1153,1153,1153,1153,0
20240905,124900,128018635,1153,1153,1153,1153,190
20240905,124800,127799565,1153,1153,1153,1153,0
20240905,124700,127799565,1153,1153,1153,1153,0
20240905,124600,127799565,1153,1153,1153,1153,0
20240905,124500,127799565,1153,1154,1154,1153,10
20240905,124400,127788033,1155,1155,1155,1155,0
20240905,124300,127788033,1155,1155,1155,1155,0
20240905,124200,127788033,1155,1155,1155,1155,0
20240905,124100,127788033,1155,1155,1155,1155,0
20240905,124000,127788033,1155,1155,1155,1155,0
20240905,123900,127788033,1155,1155,1155,1155,511
20240905,123800,127197828,1157,1157,1157,1157,0
20240905,123700,127197828,1157,1157,1157,1157,0
20240905,123600,127197828,1157,1158,1158,1157,1776
20240905,123500,125141393,1158,1158,1158,1158,0
20240905,123400,125141393,1158,1159,1159,1158,33
20240905,123300,125103169,1164,1164,1164,1164,13
20240905,123200,125088037,1165,1165,1165,1165,0
20240905,123100,125088037,1165,1165,1165,1165,0
20240905,123000,125088037,1165,1165,1165,1165,0
20240905,122900,125088037,1165,1165,1165,1165,0
20240905,122800,125088037,1165,1165,1165,1165,0
20240905,122700,125088037,1165,1161,1165,1161,504
20240905,122600,124501799,1161,1161,1161,1161,0
20240905,122500,124501799,1161,1161,1161,1161,0
20240905,122400,124501799,1161,1161,1161,1161,88
20240905,122300,124399631,1160,1158,1160,1158,431
20240905,122200,123900357,1158,1158,1158,1158,12
20240905,122100,123886461,1162,1162,1162,1162,0
20240905,122000,123886461,1162,1162,1162,1162,8
20240905,121900,123877165,1162,1162,1162,1162,0
20240905,121800,123877165,1162,1162,1162,1162,0
20240905,121700,123877165,1162,1162,1162,1162,0
20240905,121600,123877165,1162,1162,1162,1162,0
20240905,121500,123877165,1162,1162,1162,1162,36
20240905,121400,123835333,1163,1163,1163,1163,0
20240905,121300,123835333,1163,1163,1163,1163,0
20240905,121200,123835333,1163,1163,1163,1163,0
20240905,121100,123835333,1163,1163,1163,1163,11
20240905,121000,123822540,1163,1163,1163,1163,0
20240905,120900,123822540,1163,1163,1163,1163,255
20240905,120800,123525975,1157,1157,1157,1157,0
20240905,120700,123525975,1157,1157,1157,1157,0
20240905,120600,123525975,1157,1157,1157,1157,0
20240905,120500,123525975,1157,1157,1157,1157,91
20240905,120400,123420688,1157,1157,1157,1157,40
20240905,120300,123374408,1156,1156,1156,1156,0
20240905,120200,123374408,1156,1156,1156,1156,1
20240905,120100,123373252,1158,1158,1158,1158,0
20240905,120000,123373252,1158,1158,1158,1158,121
20240905,115900,123233134,1158,1158,1158,1158,0
20240905,115800,123233134,1158,1157,1158,1157,824
20240905,115700,122278956,1158,1158,1158,1158,0
20240905,115600,122278956,1158,1161,1161,1158,1640
20240905,115500,120379143,1164,1163,1164,1163,150
20240905,115400,120204692,1161,1161,1161,1161,0
20240905,115300,120204692,1161,1161,1161,1161,0
20240905,115200,120204692,1161,1161,1161,1161,102
20240905,115100,120086270,1161,1161,1161,1161,0
20240905,115000,120086270,1161,1161,1161,1161,1
20240905,114900,120085109,1160,1160,1160,1160,0
20240905,114800,120085109,1160,1160,1160,1160,14
20240905,114700,120068869,1159,1159,1159,1159,0
20240905,114600,120068869,1159,1159,1159,1159,14
20240905,114500,120052643,1159,1159,1159,1159,0
20240905,114400,120052643,1159,1159,1159,1159,3
20240905,114300,120049166,1158,1158,1158,1158,42
20240905,114200,120000530,1158,1158,1158,1158,0
20240905,114100,120000530,1158,1158,1158,1158,2
20240905,114000,119998214,1158,1158,1158,1158,45
20240905,113900,119946104,1157,1157,1157,1157,0
20240905,113800,119946104,1157,1157,1157,1157,0
20240905,113700,119946104,1157,1157,1157,1157,0
20240905,113600,119946104,1157,1157,1157,1157,0
20240905,113500,119946104,1157,1157,1157,1157,0
20240905,113400,119946104,1157,1157,1157,1157,0
20240905,113300,119946104,1157,1157,1157,1157,0
20240905,113200,119946104,1157,1156,1157,1156,31
20240905,113100,119910251,1151,1151,1151,1151,0
20240905,113000,119910251,1151,1151,1151,1151,0
20240905,112900,119910251,1151,1151,1151,1151,0
20240905,112800,119910251,1151,1151,1151,1151,0
20240905,112700,119910251,1151,1152,1152,1151,857
20240905,112600,118923588,1150,1150,1150,1150,0
20240905,112500,118923588,1150,1150,1150,1150,0
20240905,112400,118923588,1150,1150,1150,1150,110
20240905,112300,118797088,1150,1152,1152,1150,789
20240905,112200,117888847,1157,1157,1157,1157,2016
20240905,112100,115556335,1157,1157,1157,1157,2
20240905,112000,115554021,1157,1157,1157,1157,4
20240905,111900,115549393,1150,1160,1160,1150,11
20240905,111800,115536731,1150,1150,1150,1150,0
20240905,111700,115536731,1150,1161,1167,1150,9187
20240905,111600,104950339,1162,1164,1166,1162,513
20240905,111500,104353015,1164,1169,1169,1164,447
20240905,111400,103832209,1167,1167,1167,1167,0
20240905,111300,103832209,1167,1171,1171,1167,2188
20240905,111200,101273804,1173,1173,1173,1173,0
20240905,111100,101273804,1173,1175,1175,1173,3316
20240905,111000,97381107,1181,1177,1181,1176,1077
20240905,110900,96114392,1178,1178,1178,1178,2098
20240905,110800,93642948,1179,1180,1180,1179,3900
20240905,110700,89044836,1180,1188,1188,1180,4956
20240905,110600,83187660,1188,1185,1188,1184,1957
20240905,110500,80870386,1189,1189,1189,1189,0
20240905,110400,80870386,1189,1188,1189,1188,2100
20240905,110300,78375585,1188,1187,1188,1187,1063
20240905,110200,77113689,1185,1187,1187,1185,176
20240905,110100,76904945,1187,1186,1187,1186,191
20240905,110000,76678256,1185,1185,1185,1185,0
20240905,105900,76678256,1185,1185,1185,1185,56
20240905,105800,76611896,1184,1184,1184,1184,100
20240905,105700,76493496,1184,1184,1184,1184,214
20240905,105600,76240120,1186,1186,1186,1186,0
20240905,105500,76240120,1186,1186,1186,1186,144
20240905,105400,76069336,1183,1183,1183,1183,7
20240905,105300,76061055,1183,1183,1183,1183,0
20240905,105200,76061055,1183,1183,1183,1183,0
20240905,105100,76061055,1183,1182,1183,1182,375
20240905,105000,75617699,1181,1181,1181,1181,0
20240905,104900,75617699,1181,1181,1181,1181,0
20240905,104800,75617699,1181,1181,1181,1181,4
20240905,104700,75612975,1181,1181,1181,1181,0
20240905,104600,75612975,1181,1181,1181,1181,0
20240905,104500,75612975,1181,1181,1181,1181,0
20240905,104400,75612975,1181,1181,1181,1181,600
20240905,104300,74904375,1181,1181,1181,1181,1
20240905,104200,74903194,1185,1185,1185,1185,0
20240905,104100,74903194,1185,1179,1185,1179,2205
20240905,104000,72301276,1178,1178,1178,1178,14
20240905,103900,72284784,1178,1179,1179,1178,34
20240905,103800,72244730,1179,1179,1179,1179,1
20240905,103700,72243551,1178,1178,1178,1178,0
20240905,103600,72243551,1178,1178,1178,1178,0
20240905,103500,72243551,1178,1178,1178,1178,130
20240905,103400,72090411,1178,1178,1178,1178,0
20240905,103300,72090411,1178,1178,1178,1178,100
20240905,103200,71972611,1178,1178,1178,1178,15
20240905,103100,71954941,1178,1180,1180,1178,762
20240905,103000,71056528,1186,1186,1186,1186,0
20240905,102900,71056528,1186,1186,1186,1186,0
20240905,102800,71056528,1186,1184,1186,1184,253
20240905,102700,70756724,1179,1179,1179,1179,0
20240905,102600,70756724,1179,1179,1179,1179,10
20240905,102500,70744934,1179,1179,1179,1179,1040
20240905,102400,69518774,1179,1179,1179,1179,0
20240905,102300,69518774,1179,1179,1179,1179,9
20240905,102200,69508163,1182,1182,1182,1182,0
20240905,102100,69508163,1182,1182,1182,1182,0
20240905,102000,69508163,1182,1181,1182,1181,4000
20240905,101900,64781005,1181,1179,1181,1179,10
20240905,101800,64769197,1182,1182,1188,1182,1973
20240905,101700,62435588,1182,1182,1182,1182,1
20240905,101600,62434406,1183,1183,1183,1183,213
20240905,101500,62182427,1183,1183,1183,1183,248
20240905,101400,61889043,1183,1183,1183,1183,41
20240905,101300,61840540,1182,1182,1182,1182,1
20240905,101200,61839358,1182,1182,1182,1182,100
20240905,101100,61721158,1181,1181,1181,1181,0
20240905,101000,61721158,1181,1181,1181,1181,0
20240905,100900,61721158,1181,1181,1181,1181,89
20240905,100800,61616049,1181,1181,1181,1181,0
20240905,100700,61616049,1181,1181,1181,1181,160
20240905,100600,61427089,1182,1181,1182,1181,871
20240905,100500,60397570,1181,1181,1181,1181,0
20240905,100400,60397570,1181,1181,1181,1181,1
20240905,100300,60396389,1180,1180,1180,1180,1
20240905,100200,60395209,1181,1181,1181,1181,0
20240905,100100,60395209,1181,1181,1181,1181,0
20240905,100000,60395209,1181,1181,1181,1181,0
20240905,095900,60395209,1181,1181,1181,1181,0
20240905,095800,60395209,1181,1181,1181,1181,0
20240905,095700,60395209,1181,1181,1181,1181,0
20240905,095600,60395209,1181,1181,1181,1181,0
20240905,095500,60395209,1181,1181,1181,1181,1
20240905,095400,60394028,1177,1177,1177,1177,0
20240905,095300,60394028,1177,1177,1177,1177,4
20240905,095200,60389320,1177,1177,1177,1177,0
20240905,095100,60389320,1177,1177,1177,1177,194
20240905,095000,60160982,1176,1176,1176,1176,0
20240905,094900,60160982,1176,1176,1176,1176,0
20240905,094800,60160982,1176,1176,1176,1176,0
20240905,094700,60160982,1176,1176,1176,1176,0
20240905,094600,60160982,1176,1176,1176,1176,209
20240905,094500,59915198,1176,1182,1182,1176,1296
20240905,094400,58386233,1183,1182,1183,1182,234
20240905,094300,58109641,1182,1182,1182,1182,322
20240905,094200,57729037,1184,1184,1184,1184,33
20240905,094100,57689965,1182,1182,1182,1182,514
20240905,094000,57082417,1182,1182,1182,1182,0
20240905,093900,57082417,1182,1182,1182,1182,1
20240905,093800,57081235,1182,1182,1182,1182,103
20240905,093700,56959489,1179,1179,1179,1179,2074
20240905,093600,54514243,1179,1179,1179,1179,200
20240905,093500,54278443,1183,1183,1183,1183,4
20240905,093400,54273711,1183,1183,1183,1183,413
20240905,093300,53785132,1184,1184,1184,1184,2
20240905,093200,53782764,1176,1176,1176,1176,0
20240905,093100,53782764,1176,1178,1178,1176,2654
20240905,093000,50656526,1178,1178,1178,1178,0
20240905,092900,50656526,1178,1178,1178,1178,1579
20240905,092800,48796464,1177,1177,1177,1177,1
20240905,092700,48795287,1177,1177,1177,1177,0
20240905,092600,48795287,1177,1177,1177,1177,5043
20240905,092500,42859676,1173,1177,1177,1173,101
20240905,092400,42740803,1177,1177,1177,1177,1
20240905,092300,42739626,1173,1173,1173,1173,0
20240905,092200,42739626,1173,1173,1173,1173,5
20240905,092100,42733761,1172,1172,1172,1172,0
20240905,092000,42733761,1172,1172,1172,1172,0
20240905,091900,42733761,1172,1187,1188,1172,6404
20240905,091800,35194911,1183,1179,1183,1179,1393
20240905,091700,33550893,1174,1180,1180,1174,24
20240905,091600,33522609,1180,1174,1180,1170,2221
20240905,091500,30914122,1171,1169,1171,1169,5175
20240905,091400,24862917,1169,1169,1169,1169,1
20240905,091300,24861748,1164,1164,1164,1164,0
20240905,091200,24861748,1164,1164,1164,1164,176
20240905,091100,24656884,1164,1164,1164,1164,362
20240905,091000,24235516,1169,1168,1169,1168,1264
20240905,090900,22758287,1163,1163,1163,1163,0
20240905,090800,22758287,1163,1166,1166,1162,927
20240905,090700,21680191,1169,1168,1169,1168,2151
20240905,090600,19165863,1165,1163,1165,1163,4658
20240905,090500,13748219,1162,1161,1162,1161,2063
20240905,090400,11352871,1162,1162,1162,1162,0
20240905,090300,11352871,1162,1161,1163,1161,806
20240905,090200,10416089,1160,1155,1160,1151,1015
20240905,090100,9246805,1156,1156,1156,1156,204
20240905,090000,9010981,1157,1149,1157,1149,7837