KissMeData/009270/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185100,344136766,1204,1204,1204,1204,5950
20240909,185000,344136766,1204,1204,1204,1204,0
20240909,184900,344136766,1204,1204,1204,1204,0
20240909,184800,344136766,1204,1204,1204,1204,0
20240909,184700,344136766,1204,1204,1204,1204,0
20240909,184600,344136766,1204,1204,1204,1204,0
20240909,184500,344136766,1204,1204,1204,1204,0
20240909,184400,344136766,1204,1204,1204,1204,0
20240909,184300,344136766,1204,1204,1204,1204,0
20240909,184200,344136766,1204,1204,1204,1204,0
20240909,184100,344136766,1204,1204,1204,1204,0
20240909,184000,344136766,1204,1204,1204,1204,0
20240909,183900,344136766,1204,1204,1204,1204,0
20240909,183800,344136766,1204,1204,1204,1204,0
20240909,183700,344136766,1204,1204,1204,1204,0
20240909,183600,344136766,1204,1204,1204,1204,0
20240909,183500,344136766,1204,1204,1204,1204,0
20240909,183400,344136766,1204,1204,1204,1204,0
20240909,183300,344136766,1204,1204,1204,1204,0
20240909,183200,344136766,1204,1204,1204,1204,0
20240909,183100,344136766,1204,1204,1204,1204,0
20240909,183000,344136766,1204,1204,1204,1204,0
20240909,182900,344136766,1204,1204,1204,1204,0
20240909,182800,344136766,1204,1204,1204,1204,0
20240909,182700,344136766,1204,1204,1204,1204,0
20240909,182600,344136766,1204,1204,1204,1204,0
20240909,182500,344136766,1204,1204,1204,1204,0
20240909,182400,344136766,1204,1204,1204,1204,0
20240909,182300,344136766,1204,1204,1204,1204,0
20240909,182200,344136766,1204,1204,1204,1204,0
20240909,182100,344136766,1204,1204,1204,1204,5950
20240909,182000,344136766,1204,1204,1204,1204,0
20240909,181900,344136766,1204,1204,1204,1204,0
20240909,181800,344136766,1204,1204,1204,1204,0
20240909,181700,344136766,1204,1204,1204,1204,0
20240909,181600,344136766,1204,1204,1204,1204,0
20240909,181500,344136766,1204,1204,1204,1204,0
20240909,181400,344136766,1204,1204,1204,1204,0
20240909,181300,344136766,1204,1204,1204,1204,0
20240909,181200,344136766,1204,1204,1204,1204,0
20240909,181100,344136766,1204,1204,1204,1204,0
20240909,181000,344136766,1204,1204,1204,1204,0
20240909,180900,344136766,1204,1204,1204,1204,0
20240909,180800,344136766,1204,1204,1204,1204,0
20240909,180700,344136766,1204,1204,1204,1204,0
20240909,180600,344136766,1204,1204,1204,1204,0
20240909,180500,344136766,1204,1204,1204,1204,0
20240909,180400,344136766,1204,1204,1204,1204,0
20240909,180300,344136766,1204,1204,1204,1204,0
20240909,180200,344136766,1204,1204,1204,1204,0
20240909,180100,344136766,1204,1204,1204,1204,0
20240909,180000,344136766,1204,1204,1204,1204,0
20240909,175900,344136766,1204,1204,1204,1204,0
20240909,175800,344136766,1204,1204,1204,1204,0
20240909,175700,344136766,1204,1204,1204,1204,0
20240909,175600,344136766,1204,1204,1204,1204,0
20240909,175500,344136766,1204,1204,1204,1204,0
20240909,175400,344136766,1204,1204,1204,1204,0
20240909,175300,344136766,1204,1204,1204,1204,0
20240909,175200,344136766,1204,1204,1204,1204,0
20240909,175100,344136766,1204,1204,1204,1204,5950
20240909,175000,344136766,1204,1204,1204,1204,0
20240909,174900,344136766,1204,1204,1204,1204,0
20240909,174800,344136766,1204,1204,1204,1204,0
20240909,174700,344136766,1204,1204,1204,1204,0
20240909,174600,344136766,1204,1204,1204,1204,0
20240909,174500,344136766,1204,1204,1204,1204,0
20240909,174400,344136766,1204,1204,1204,1204,0
20240909,174300,344136766,1204,1204,1204,1204,0
20240909,174200,344136766,1204,1204,1204,1204,0
20240909,174100,344136766,1204,1204,1204,1204,0
20240909,174000,344136766,1204,1204,1204,1204,0
20240909,173900,344136766,1204,1204,1204,1204,0
20240909,173800,344136766,1204,1204,1204,1204,0
20240909,173700,344136766,1204,1204,1204,1204,0
20240909,173600,344136766,1204,1204,1204,1204,0
20240909,173500,344136766,1204,1204,1204,1204,0
20240909,173400,344136766,1204,1204,1204,1204,0
20240909,173300,344136766,1204,1204,1204,1204,0
20240909,173200,344136766,1204,1204,1204,1204,0
20240909,173100,344136766,1204,1204,1204,1204,0
20240909,173000,344136766,1204,1204,1204,1204,0
20240909,172900,344136766,1204,1204,1204,1204,0
20240909,172800,344136766,1204,1204,1204,1204,0
20240909,172700,344136766,1204,1204,1204,1204,0
20240909,172600,344136766,1204,1204,1204,1204,0
20240909,172500,344136766,1204,1204,1204,1204,0
20240909,172400,344136766,1204,1204,1204,1204,0
20240909,172300,344136766,1204,1204,1204,1204,0
20240909,172200,344136766,1204,1204,1204,1204,0
20240909,172100,344136766,1204,1204,1204,1204,5950
20240909,172000,344136766,1204,1204,1204,1204,0
20240909,171900,344136766,1204,1204,1204,1204,0
20240909,171800,344136766,1204,1204,1204,1204,0
20240909,171700,344136766,1204,1204,1204,1204,0
20240909,171600,344136766,1204,1204,1204,1204,0
20240909,171500,344136766,1204,1204,1204,1204,0
20240909,171400,344136766,1204,1204,1204,1204,0
20240909,171300,344136766,1204,1204,1204,1204,0
20240909,171200,344136766,1204,1204,1204,1204,0
20240909,171100,344136766,1204,1204,1204,1204,0
20240909,171000,344136766,1204,1204,1204,1204,0
20240909,170900,344136766,1204,1204,1204,1204,0
20240909,170800,344136766,1204,1204,1204,1204,0
20240909,170700,344136766,1204,1204,1204,1204,0
20240909,170600,344136766,1204,1204,1204,1204,0
20240909,170500,344136766,1204,1204,1204,1204,0
20240909,170400,344136766,1204,1204,1204,1204,0
20240909,170300,344136766,1204,1204,1204,1204,0
20240909,170200,344136766,1204,1204,1204,1204,0
20240909,170100,344136766,1204,1204,1204,1204,0
20240909,170000,344136766,1204,1204,1204,1204,0
20240909,165900,344136766,1204,1204,1204,1204,0
20240909,165800,344136766,1204,1204,1204,1204,0
20240909,165700,344136766,1204,1204,1204,1204,0
20240909,165600,344136766,1204,1204,1204,1204,0
20240909,165500,344136766,1204,1204,1204,1204,0
20240909,165400,344136766,1204,1204,1204,1204,0
20240909,165300,344136766,1204,1204,1204,1204,0
20240909,165200,344136766,1204,1204,1204,1204,0
20240909,165100,344136766,1204,1204,1204,1204,5950
20240909,165000,344136766,1204,1204,1204,1204,0
20240909,164900,344136766,1204,1204,1204,1204,0
20240909,164800,344136766,1204,1204,1204,1204,0
20240909,164700,344136766,1204,1204,1204,1204,0
20240909,164600,344136766,1204,1204,1204,1204,0
20240909,164500,344136766,1204,1204,1204,1204,0
20240909,164400,344136766,1204,1204,1204,1204,0
20240909,164300,344136766,1204,1204,1204,1204,0
20240909,164200,344136766,1204,1204,1204,1204,0
20240909,164100,344136766,1204,1204,1204,1204,0
20240909,164000,344136766,1204,1204,1204,1204,0
20240909,163900,344136766,1204,1204,1204,1204,0
20240909,163800,344136766,1204,1204,1204,1204,0
20240909,163700,344136766,1204,1204,1204,1204,0
20240909,163600,344136766,1204,1204,1204,1204,0
20240909,163500,344136766,1204,1204,1204,1204,0
20240909,163400,344136766,1204,1204,1204,1204,0
20240909,163300,344136766,1204,1204,1204,1204,0
20240909,163200,344136766,1204,1204,1204,1204,0
20240909,163100,344136766,1204,1204,1204,1204,0
20240909,163000,344136766,1204,1204,1204,1204,0
20240909,162900,344136766,1204,1204,1204,1204,0
20240909,162800,344136766,1204,1204,1204,1204,0
20240909,162700,344136766,1204,1204,1204,1204,0
20240909,162600,344136766,1204,1204,1204,1204,0
20240909,162500,344136766,1204,1204,1204,1204,0
20240909,162400,344136766,1204,1204,1204,1204,0
20240909,162300,344136766,1204,1204,1204,1204,0
20240909,162200,344136766,1204,1204,1204,1204,0
20240909,162100,344136766,1204,1204,1204,1204,5950
20240909,162000,344136766,1204,1204,1204,1204,0
20240909,161900,344136766,1204,1204,1204,1204,0
20240909,161800,344136766,1204,1204,1204,1204,0
20240909,161700,344136766,1204,1204,1204,1204,0
20240909,161600,344136766,1204,1204,1204,1204,0
20240909,161500,344136766,1204,1204,1204,1204,0
20240909,161400,344136766,1204,1204,1204,1204,0
20240909,161300,344136766,1204,1204,1204,1204,0
20240909,161200,344136766,1204,1204,1204,1204,0
20240909,161100,344136766,1204,1204,1204,1204,0
20240909,161000,344136766,1204,1204,1204,1204,0
20240909,160900,344136766,1204,1204,1204,1204,0
20240909,160800,344136766,1204,1204,1204,1204,0
20240909,160700,344136766,1204,1204,1204,1204,0
20240909,160600,344136766,1204,1204,1204,1204,0
20240909,160500,344136766,1204,1204,1204,1204,0
20240909,160400,344136766,1204,1204,1204,1204,0
20240909,160300,344136766,1204,1204,1204,1204,0
20240909,160200,344136766,1204,1204,1204,1204,0
20240909,160100,344136766,1204,1204,1204,1204,0
20240909,160000,344136766,1204,1204,1204,1204,0
20240909,155900,344136766,1204,1204,1204,1204,0
20240909,155800,344136766,1204,1204,1204,1204,0
20240909,155700,344136766,1204,1204,1204,1204,0
20240909,155600,344136766,1204,1204,1204,1204,0
20240909,155500,344136766,1204,1204,1204,1204,0
20240909,155400,344136766,1204,1204,1204,1204,0
20240909,155300,344136766,1204,1204,1204,1204,0
20240909,155200,344136766,1204,1204,1204,1204,0
20240909,155100,344136766,1204,1204,1204,1204,5950
20240909,155000,344136766,1204,1204,1204,1204,0
20240909,154900,344136766,1204,1204,1204,1204,0
20240909,154800,344136766,1204,1204,1204,1204,0
20240909,154700,344136766,1204,1204,1204,1204,0
20240909,154600,344136766,1204,1204,1204,1204,0
20240909,154500,344136766,1204,1204,1204,1204,0
20240909,154400,344136766,1204,1204,1204,1204,0
20240909,154300,344136766,1204,1204,1204,1204,0
20240909,154200,344136766,1204,1204,1204,1204,0
20240909,154100,344136766,1204,1204,1204,1204,0
20240909,154000,344136766,1204,1204,1204,1204,0
20240909,153900,344136766,1204,1204,1204,1204,0
20240909,153800,344136766,1204,1204,1204,1204,0
20240909,153700,344136766,1204,1204,1204,1204,0
20240909,153600,344136766,1204,1204,1204,1204,0
20240909,153500,344136766,1204,1204,1204,1204,0
20240909,153400,344136766,1204,1204,1204,1204,0
20240909,153300,344136766,1204,1204,1204,1204,0
20240909,153200,344136766,1204,1204,1204,1204,0
20240909,153100,344136766,1204,1204,1204,1204,0
20240909,153000,344136766,1204,1204,1204,1204,5950
20240909,152900,336972966,1194,1194,1194,1194,0
20240909,152800,336972966,1194,1194,1194,1194,0
20240909,152700,336972966,1194,1194,1194,1194,0
20240909,152600,336972966,1194,1194,1194,1194,0
20240909,152500,336972966,1194,1194,1194,1194,0
20240909,152400,336972966,1194,1194,1194,1194,0
20240909,152300,336972966,1194,1194,1194,1194,0
20240909,152200,336972966,1194,1194,1194,1194,0
20240909,152100,336972966,1194,1194,1194,1194,0
20240909,152000,336972966,1194,1194,1194,1194,0
20240909,151900,336972966,1194,1194,1194,1194,1294
20240909,151800,335427930,1194,1194,1194,1194,206
20240909,151700,335181966,1195,1195,1195,1195,0
20240909,151600,335181966,1195,1195,1195,1195,0
20240909,151500,335181966,1195,1188,1195,1188,1006
20240909,151400,333986201,1188,1195,1195,1187,238
20240909,151300,333703423,1190,1196,1196,1190,60
20240909,151200,333631903,1195,1195,1195,1195,100
20240909,151100,333512403,1192,1192,1192,1192,10
20240909,151000,333500483,1195,1195,1195,1195,8
20240909,150900,333490923,1195,1189,1195,1188,2041
20240909,150800,331065020,1189,1192,1195,1189,3216
20240909,150700,327238589,1192,1194,1195,1188,3022
20240909,150600,323645182,1196,1196,1196,1196,300
20240909,150500,323286382,1197,1197,1197,1197,11
20240909,150400,323273215,1197,1197,1197,1197,8
20240909,150300,323263639,1197,1197,1197,1197,181
20240909,150200,323046982,1197,1197,1197,1197,100
20240909,150100,322927282,1198,1198,1198,1198,0
20240909,150000,322927282,1198,1198,1198,1198,6
20240909,145900,322920094,1198,1198,1198,1198,0
20240909,145800,322920094,1198,1198,1198,1198,0
20240909,145700,322920094,1198,1198,1198,1198,0
20240909,145600,322920094,1198,1198,1198,1198,340
20240909,145500,322512774,1197,1198,1198,1197,20
20240909,145400,322488823,1199,1195,1199,1195,29
20240909,145300,322454086,1195,1195,1196,1194,5129
20240909,145200,316328129,1194,1196,1196,1194,366
20240909,145100,315890822,1197,1197,1197,1197,326
20240909,145000,315500600,1197,1197,1197,1197,2
20240909,144900,315498206,1197,1197,1197,1197,1
20240909,144800,315497009,1198,1198,1198,1198,0
20240909,144700,315497009,1198,1198,1198,1198,0
20240909,144600,315497009,1198,1198,1198,1198,20
20240909,144500,315473049,1198,1198,1198,1198,128
20240909,144400,315319705,1198,1198,1198,1198,2
20240909,144300,315317309,1196,1196,1196,1196,0
20240909,144200,315317309,1196,1196,1196,1196,0
20240909,144100,315317309,1196,1198,1198,1196,504
20240909,144000,314714517,1198,1197,1198,1197,355
20240909,143900,314289243,1197,1197,1197,1197,2
20240909,143800,314286849,1197,1195,1197,1195,350
20240909,143700,313867920,1195,1195,1195,1195,6
20240909,143600,313860750,1196,1196,1196,1196,2235
20240909,143500,311187690,1194,1194,1194,1194,50
20240909,143400,311127990,1195,1197,1197,1195,1304
20240909,143300,309569165,1198,1198,1198,1198,0
20240909,143200,309569165,1198,1198,1198,1198,0
20240909,143100,309569165,1198,1198,1198,1198,0
20240909,143000,309569165,1198,1198,1198,1198,0
20240909,142900,309569165,1198,1202,1202,1198,7545
20240909,142800,300526553,1203,1203,1203,1203,1
20240909,142700,300525350,1202,1202,1202,1202,0
20240909,142600,300525350,1202,1202,1202,1202,1000
20240909,142500,299323350,1203,1203,1203,1203,0
20240909,142400,299323350,1203,1200,1203,1200,9392
20240909,142300,288047189,1200,1200,1200,1200,0
20240909,142200,288047189,1200,1200,1200,1200,0
20240909,142100,288047189,1200,1200,1200,1200,0
20240909,142000,288047189,1200,1200,1200,1200,0
20240909,141900,288047189,1200,1200,1200,1200,0
20240909,141800,288047189,1200,1200,1200,1200,0
20240909,141700,288047189,1200,1200,1200,1200,0
20240909,141600,288047189,1200,1200,1200,1200,2
20240909,141500,288044789,1201,1201,1201,1201,0
20240909,141400,288044789,1201,1201,1201,1201,0
20240909,141300,288044789,1201,1201,1201,1201,470
20240909,141200,287480319,1200,1199,1200,1199,24
20240909,141100,287451541,1201,1201,1201,1201,0
20240909,141000,287451541,1201,1201,1201,1201,0
20240909,140900,287451541,1201,1200,1201,1198,586
20240909,140800,286747791,1198,1198,1198,1198,10
20240909,140700,286735811,1198,1198,1198,1198,50
20240909,140600,286675911,1197,1197,1197,1197,5
20240909,140500,286669926,1199,1198,1199,1198,403
20240909,140400,286186730,1199,1199,1199,1199,0
20240909,140300,286186730,1199,1199,1199,1199,0
20240909,140200,286186730,1199,1199,1199,1199,0
20240909,140100,286186730,1199,1199,1199,1199,0
20240909,140000,286186730,1199,1199,1199,1199,0
20240909,135900,286186730,1199,1198,1199,1198,3
20240909,135800,286183135,1197,1197,1197,1197,0
20240909,135700,286183135,1197,1197,1197,1197,5236
20240909,135600,279915643,1197,1197,1197,1197,2
20240909,135500,279913249,1196,1196,1196,1196,0
20240909,135400,279913249,1196,1196,1196,1196,0
20240909,135300,279913249,1196,1196,1196,1196,0
20240909,135200,279913249,1196,1196,1196,1196,0
20240909,135100,279913249,1196,1196,1196,1196,0
20240909,135000,279913249,1196,1196,1196,1196,0
20240909,134900,279913249,1196,1196,1196,1196,0
20240909,134800,279913249,1196,1196,1196,1196,0
20240909,134700,279913249,1196,1197,1197,1196,225
20240909,134600,279644148,1194,1199,1199,1194,8918
20240909,134500,268978824,1200,1200,1200,1200,10
20240909,134400,268966824,1200,1200,1200,1200,0
20240909,134300,268966824,1200,1200,1200,1200,5
20240909,134200,268960824,1200,1200,1200,1200,200
20240909,134100,268720824,1202,1200,1202,1200,12
20240909,134000,268706410,1199,1202,1203,1199,2027
20240909,133900,266274789,1203,1202,1203,1202,9
20240909,133800,266263967,1200,1201,1201,1200,3500
20240909,133700,262063466,1200,1200,1200,1200,0
20240909,133600,262063466,1200,1201,1201,1200,299
20240909,133500,261704665,1203,1202,1203,1202,113
20240909,133400,261568838,1202,1202,1202,1202,24
20240909,133300,261539990,1202,1202,1202,1202,0
20240909,133200,261539990,1202,1202,1202,1202,165
20240909,133100,261341660,1202,1201,1203,1200,1004
20240909,133000,260134265,1201,1198,1201,1197,594
20240909,132900,259421862,1200,1197,1200,1197,3145
20240909,132800,255653878,1197,1196,1197,1196,103
20240909,132700,255530687,1196,1196,1196,1196,169
20240909,132600,255328563,1196,1196,1196,1196,0
20240909,132500,255328563,1196,1194,1196,1194,564
20240909,132400,254654481,1193,1193,1193,1193,64
20240909,132300,254578129,1193,1193,1193,1193,200
20240909,132200,254339529,1195,1195,1195,1195,0
20240909,132100,254339529,1195,1195,1195,1195,2
20240909,132000,254337139,1194,1194,1194,1194,21
20240909,131900,254312065,1194,1192,1194,1192,10
20240909,131800,254300137,1193,1193,1194,1190,877
20240909,131700,253255008,1195,1195,1195,1195,0
20240909,131600,253255008,1195,1195,1195,1195,0
20240909,131500,253255008,1195,1195,1195,1195,1
20240909,131400,253253813,1194,1194,1194,1194,0
20240909,131300,253253813,1194,1194,1194,1194,2
20240909,131200,253251425,1194,1194,1194,1194,18
20240909,131100,253229933,1193,1193,1193,1193,8
20240909,131000,253220389,1192,1192,1192,1192,107
20240909,130900,253092845,1192,1192,1192,1192,6
20240909,130800,253085693,1192,1192,1192,1192,4
20240909,130700,253080925,1192,1192,1192,1192,5
20240909,130600,253074965,1192,1192,1192,1192,7
20240909,130500,253066621,1192,1192,1192,1192,6
20240909,130400,253059469,1194,1192,1194,1192,381
20240909,130300,252604805,1192,1192,1192,1192,0
20240909,130200,252604805,1192,1192,1192,1192,0
20240909,130100,252604805,1192,1192,1192,1192,2
20240909,130000,252602421,1192,1192,1192,1192,5
20240909,125900,252596461,1190,1190,1190,1190,0
20240909,125800,252596461,1190,1190,1190,1190,0
20240909,125700,252596461,1190,1190,1190,1190,0
20240909,125600,252596461,1190,1190,1190,1190,5
20240909,125500,252590511,1192,1192,1192,1192,0
20240909,125400,252590511,1192,1192,1192,1192,1
20240909,125300,252589319,1192,1192,1192,1192,0
20240909,125200,252589319,1192,1192,1192,1192,0
20240909,125100,252589319,1192,1192,1192,1192,0
20240909,125000,252589319,1192,1191,1193,1191,852
20240909,124900,251572895,1190,1190,1190,1190,145
20240909,124800,251400345,1190,1189,1192,1188,17
20240909,124700,251380103,1191,1188,1192,1188,15
20240909,124600,251362262,1190,1191,1193,1184,4009
20240909,124500,246603286,1192,1192,1192,1192,1
20240909,124400,246602094,1193,1193,1193,1193,500
20240909,124300,246005594,1193,1193,1193,1193,0
20240909,124200,246005594,1193,1193,1193,1193,0
20240909,124100,246005594,1193,1193,1193,1193,0
20240909,124000,246005594,1193,1193,1193,1193,0
20240909,123900,246005594,1193,1193,1193,1193,0
20240909,123800,246005594,1193,1191,1193,1191,3069
20240909,123700,242349645,1190,1190,1190,1190,0
20240909,123600,242349645,1190,1190,1190,1190,0
20240909,123500,242349645,1190,1190,1190,1190,0
20240909,123400,242349645,1190,1190,1190,1190,1
20240909,123300,242348455,1191,1191,1191,1191,0
20240909,123200,242348455,1191,1191,1191,1191,0
20240909,123100,242348455,1191,1191,1191,1191,0
20240909,123000,242348455,1191,1191,1191,1191,12
20240909,122900,242334163,1191,1191,1191,1191,0
20240909,122800,242334163,1191,1190,1191,1188,2002
20240909,122700,239953532,1190,1190,1190,1190,0
20240909,122600,239953532,1190,1190,1190,1190,2000
20240909,122500,237573532,1192,1192,1192,1192,0
20240909,122400,237573532,1192,1192,1192,1192,433
20240909,122300,237057396,1193,1193,1193,1193,0
20240909,122200,237057396,1193,1193,1193,1193,2
20240909,122100,237055010,1193,1193,1193,1193,1
20240909,122000,237053817,1194,1194,1194,1194,0
20240909,121900,237053817,1194,1194,1194,1194,0
20240909,121800,237053817,1194,1194,1194,1194,0
20240909,121700,237053817,1194,1194,1194,1194,0
20240909,121600,237053817,1194,1191,1194,1191,765
20240909,121500,236141762,1191,1191,1191,1191,0
20240909,121400,236141762,1191,1191,1191,1191,1
20240909,121300,236140571,1190,1190,1190,1190,100
20240909,121200,236021571,1190,1190,1190,1190,0
20240909,121100,236021571,1190,1190,1191,1190,161
20240909,121000,235829980,1190,1190,1190,1190,0
20240909,120900,235829980,1190,1190,1190,1190,0
20240909,120800,235829980,1190,1190,1190,1190,0
20240909,120700,235829980,1190,1190,1190,1190,0
20240909,120600,235829980,1190,1190,1190,1190,920
20240909,120500,234735180,1191,1191,1191,1191,400
20240909,120400,234258780,1191,1191,1191,1191,0
20240909,120300,234258780,1191,1192,1192,1191,506
20240909,120200,233656130,1191,1191,1191,1191,0
20240909,120100,233656130,1191,1192,1192,1191,204
20240909,120000,233413164,1191,1192,1192,1191,1800
20240909,115900,231269361,1192,1192,1192,1192,0
20240909,115800,231269361,1192,1192,1192,1192,0
20240909,115700,231269361,1192,1193,1193,1192,74
20240909,115600,231181150,1192,1192,1192,1192,0
20240909,115500,231181150,1192,1191,1193,1191,2496
20240909,115400,228207752,1190,1190,1190,1190,0
20240909,115300,228207752,1190,1190,1190,1190,11
20240909,115200,228194662,1189,1189,1189,1189,0
20240909,115100,228194662,1189,1192,1192,1189,2001
20240909,115000,225815465,1193,1192,1193,1192,428
20240909,114900,225304863,1193,1192,1193,1192,424
20240909,114800,224799300,1192,1185,1192,1185,14061
20240909,114700,208093390,1185,1185,1185,1185,0
20240909,114600,208093390,1185,1185,1185,1185,100
20240909,114500,207974890,1184,1184,1184,1184,185
20240909,114400,207755850,1183,1183,1183,1183,0
20240909,114300,207755850,1183,1183,1183,1183,0
20240909,114200,207755850,1183,1183,1183,1183,40
20240909,114100,207708530,1183,1183,1183,1183,0
20240909,114000,207708530,1183,1183,1183,1183,0
20240909,113900,207708530,1183,1183,1183,1183,0
20240909,113800,207708530,1183,1183,1183,1183,38
20240909,113700,207663576,1184,1184,1184,1184,11
20240909,113600,207650552,1184,1184,1184,1184,9
20240909,113500,207639896,1184,1184,1184,1184,0
20240909,113400,207639896,1184,1183,1184,1183,134
20240909,113300,207481241,1183,1183,1183,1183,2756
20240909,113200,204220893,1184,1184,1184,1184,0
20240909,113100,204220893,1184,1184,1184,1184,0
20240909,113000,204220893,1184,1184,1184,1184,0
20240909,112900,204220893,1184,1184,1184,1184,0
20240909,112800,204220893,1184,1184,1184,1184,400
20240909,112700,203747293,1185,1185,1185,1185,0
20240909,112600,203747293,1185,1185,1185,1185,0
20240909,112500,203747293,1185,1185,1185,1185,11
20240909,112400,203734258,1185,1185,1185,1185,424
20240909,112300,203231818,1185,1185,1185,1185,0
20240909,112200,203231818,1185,1185,1185,1185,0
20240909,112100,203231818,1185,1185,1185,1185,0
20240909,112000,203231818,1185,1185,1185,1185,200
20240909,111900,202994818,1185,1185,1185,1185,422
20240909,111800,202494748,1184,1184,1184,1184,250
20240909,111700,202198748,1184,1184,1184,1184,1000
20240909,111600,201014748,1184,1184,1184,1184,0
20240909,111500,201014748,1184,1185,1185,1184,1932
20240909,111400,198725529,1184,1183,1184,1183,1177
20240909,111300,197332661,1182,1181,1182,1181,2335
20240909,111200,194574372,1180,1180,1180,1180,3
20240909,111100,194570832,1181,1181,1181,1181,50
20240909,111000,194511782,1181,1180,1181,1179,1865
20240909,110900,192310654,1179,1178,1179,1178,569
20240909,110800,191639805,1179,1178,1179,1176,852
20240909,110700,190637534,1179,1179,1179,1179,433
20240909,110600,190127027,1179,1178,1179,1178,998
20240909,110500,188951380,1178,1178,1178,1178,0
20240909,110400,188951380,1178,1178,1178,1178,1
20240909,110300,188950202,1178,1178,1178,1178,75
20240909,110200,188861852,1178,1178,1178,1178,0
20240909,110100,188861852,1178,1178,1178,1178,500
20240909,110000,188272852,1178,1178,1178,1178,11
20240909,105900,188259894,1178,1178,1178,1178,0
20240909,105800,188259894,1178,1176,1178,1176,103
20240909,105700,188138760,1178,1178,1178,1178,0
20240909,105600,188138760,1178,1178,1178,1178,425
20240909,105500,187638110,1175,1175,1175,1175,0
20240909,105400,187638110,1175,1175,1175,1175,0
20240909,105300,187638110,1175,1175,1175,1175,0
20240909,105200,187638110,1175,1175,1175,1175,0
20240909,105100,187638110,1175,1175,1175,1175,1702
20240909,105000,185638260,1174,1174,1174,1174,525
20240909,104900,185021910,1173,1173,1173,1173,0
20240909,104800,185021910,1173,1173,1173,1173,20
20240909,104700,184998450,1173,1173,1173,1173,0
20240909,104600,184998450,1173,1173,1173,1173,0
20240909,104500,184998450,1173,1173,1173,1173,2534
20240909,104400,182026068,1173,1173,1173,1173,0
20240909,104300,182026068,1173,1173,1173,1173,0
20240909,104200,182026068,1173,1173,1173,1173,0
20240909,104100,182026068,1173,1173,1173,1173,1
20240909,104000,182024895,1172,1172,1172,1172,10
20240909,103900,182013175,1173,1173,1173,1173,0
20240909,103800,182013175,1173,1173,1173,1173,4
20240909,103700,182008483,1172,1172,1172,1172,0
20240909,103600,182008483,1172,1172,1172,1172,2
20240909,103500,182006139,1173,1173,1173,1173,0
20240909,103400,182006139,1173,1173,1173,1173,0
20240909,103300,182006139,1173,1173,1173,1173,0
20240909,103200,182006139,1173,1173,1173,1173,17
20240909,103100,181986198,1173,1173,1173,1173,0
20240909,103000,181986198,1173,1173,1173,1173,0
20240909,102900,181986198,1173,1173,1173,1173,0
20240909,102800,181986198,1173,1173,1173,1173,0
20240909,102700,181986198,1173,1173,1173,1173,0
20240909,102600,181986198,1173,1173,1173,1173,0
20240909,102500,181986198,1173,1173,1173,1173,2500
20240909,102400,179053698,1173,1173,1173,1172,803
20240909,102300,178112256,1174,1174,1174,1174,0
20240909,102200,178112256,1174,1176,1176,1174,10002
20240909,102100,166367821,1176,1176,1176,1176,616
20240909,102000,165643405,1176,1176,1176,1176,0
20240909,101900,165643405,1176,1176,1176,1176,0
20240909,101800,165643405,1176,1176,1176,1176,5
20240909,101700,165637525,1175,1175,1175,1175,0
20240909,101600,165637525,1175,1175,1175,1175,0
20240909,101500,165637525,1175,1175,1175,1175,65
20240909,101400,165561150,1175,1176,1181,1175,1002
20240909,101300,164378518,1176,1176,1176,1176,0
20240909,101200,164378518,1176,1177,1177,1176,4
20240909,101100,164373811,1181,1174,1181,1174,30
20240909,101000,164338445,1178,1178,1178,1178,0
20240909,100900,164338445,1178,1175,1178,1175,3
20240909,100800,164334916,1181,1181,1181,1181,0
20240909,100700,164334916,1181,1175,1181,1175,5
20240909,100600,164329024,1175,1174,1178,1173,10
20240909,100500,164317275,1178,1173,1178,1173,1809
20240909,100400,162193502,1174,1174,1174,1174,14
20240909,100300,162177066,1174,1174,1174,1174,0
20240909,100200,162177066,1174,1174,1174,1174,0
20240909,100100,162177066,1174,1174,1174,1174,2
20240909,100000,162174718,1174,1174,1174,1174,12
20240909,095900,162160630,1173,1173,1173,1173,0
20240909,095800,162160630,1173,1173,1173,1173,12
20240909,095700,162146554,1174,1174,1174,1174,0
20240909,095600,162146554,1174,1174,1174,1174,14
20240909,095500,162130118,1173,1173,1173,1173,0
20240909,095400,162130118,1173,1173,1173,1173,0
20240909,095300,162130118,1173,1173,1173,1173,0
20240909,095200,162130118,1173,1173,1173,1173,876
20240909,095100,161102570,1174,1175,1175,1174,2000
20240909,095000,158753070,1175,1175,1175,1175,2300
20240909,094900,156050570,1179,1179,1179,1179,0
20240909,094800,156050570,1179,1179,1179,1179,1282
20240909,094700,154539092,1179,1179,1179,1176,3498
20240909,094600,150422168,1180,1180,1180,1180,0
20240909,094500,150422168,1180,1180,1180,1180,1
20240909,094400,150420988,1179,1179,1179,1179,2
20240909,094300,150418630,1179,1180,1180,1179,582
20240909,094200,149732224,1181,1181,1181,1181,20
20240909,094100,149708604,1181,1180,1181,1180,1865
20240909,094000,147506040,1180,1180,1180,1180,1
20240909,093900,147504860,1180,1180,1180,1180,1
20240909,093800,147503680,1180,1180,1180,1180,1
20240909,093700,147502500,1179,1181,1181,1179,4
20240909,093600,147497782,1179,1179,1179,1179,6
20240909,093500,147490708,1181,1177,1181,1177,168
20240909,093400,147292914,1175,1175,1175,1175,0
20240909,093300,147292914,1175,1176,1176,1175,1266
20240909,093200,145805338,1176,1180,1180,1176,1001
20240909,093100,144627631,1179,1182,1182,1179,1138
20240909,093000,143284640,1183,1183,1183,1183,31
20240909,092900,143247967,1183,1183,1183,1183,224
20240909,092800,142982975,1183,1183,1183,1183,0
20240909,092700,142982975,1183,1182,1183,1182,3
20240909,092600,142979428,1181,1183,1184,1181,2508
20240909,092500,140015449,1184,1182,1184,1182,501
20240909,092400,139423265,1184,1184,1184,1182,502
20240909,092300,138829897,1184,1182,1184,1179,4533
20240909,092200,133477698,1183,1180,1184,1180,466
20240909,092100,132926697,1179,1178,1184,1178,10608
20240909,092000,120403965,1176,1174,1176,1174,2045
20240909,091900,117999462,1175,1178,1178,1174,10738
20240909,091800,105379307,1182,1177,1182,1177,233
20240909,091700,105105051,1176,1174,1177,1174,7354
20240909,091600,96464358,1177,1181,1181,1174,4985
20240909,091500,90598219,1181,1181,1182,1173,9466
20240909,091400,79422009,1182,1178,1182,1171,11003
20240909,091300,66417132,1178,1165,1180,1165,3795
20240909,091200,61970045,1166,1165,1166,1165,1335
20240909,091100,60414435,1164,1168,1169,1164,1952
20240909,091000,58139698,1170,1177,1181,1163,12505
20240909,090900,43505882,1185,1160,1185,1160,18607
20240909,090800,21678718,1159,1157,1160,1157,548
20240909,090700,21044613,1157,1154,1157,1154,2264
20240909,090600,18427847,1155,1155,1155,1155,401
20240909,090500,17964692,1154,1155,1155,1154,2001
20240909,090400,15653581,1155,1159,1159,1152,1532
20240909,090300,13883388,1160,1154,1160,1154,546
20240909,090200,13251946,1154,1154,1154,1154,0
20240909,090100,13251946,1154,1157,1159,1154,2096
20240909,090000,10832510,1159,1160,1160,1158,9338