KissMeData/004270/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,184100,90246666,1332,1332,1332,1332,1268
20240909,184000,90246666,1332,1332,1332,1332,0
20240909,183900,90246666,1332,1332,1332,1332,0
20240909,183800,90246666,1332,1332,1332,1332,0
20240909,183700,90246666,1332,1332,1332,1332,0
20240909,183600,90246666,1332,1332,1332,1332,0
20240909,183500,90246666,1332,1332,1332,1332,0
20240909,183400,90246666,1332,1332,1332,1332,0
20240909,183300,90246666,1332,1332,1332,1332,0
20240909,183200,90246666,1332,1332,1332,1332,0
20240909,183100,90246666,1332,1332,1332,1332,0
20240909,183000,90246666,1332,1332,1332,1332,0
20240909,182900,90246666,1332,1332,1332,1332,0
20240909,182800,90246666,1332,1332,1332,1332,0
20240909,182700,90246666,1332,1332,1332,1332,0
20240909,182600,90246666,1332,1332,1332,1332,0
20240909,182500,90246666,1332,1332,1332,1332,0
20240909,182400,90246666,1332,1332,1332,1332,0
20240909,182300,90246666,1332,1332,1332,1332,0
20240909,182200,90246666,1332,1332,1332,1332,0
20240909,182100,90246666,1332,1332,1332,1332,0
20240909,182000,90246666,1332,1332,1332,1332,0
20240909,181900,90246666,1332,1332,1332,1332,0
20240909,181800,90246666,1332,1332,1332,1332,0
20240909,181700,90246666,1332,1332,1332,1332,0
20240909,181600,90246666,1332,1332,1332,1332,0
20240909,181500,90246666,1332,1332,1332,1332,0
20240909,181400,90246666,1332,1332,1332,1332,0
20240909,181300,90246666,1332,1332,1332,1332,0
20240909,181200,90246666,1332,1332,1332,1332,0
20240909,181100,90246666,1332,1332,1332,1332,1268
20240909,181000,90246666,1332,1332,1332,1332,0
20240909,180900,90246666,1332,1332,1332,1332,0
20240909,180800,90246666,1332,1332,1332,1332,0
20240909,180700,90246666,1332,1332,1332,1332,0
20240909,180600,90246666,1332,1332,1332,1332,0
20240909,180500,90246666,1332,1332,1332,1332,0
20240909,180400,90246666,1332,1332,1332,1332,0
20240909,180300,90246666,1332,1332,1332,1332,0
20240909,180200,90246666,1332,1332,1332,1332,0
20240909,180100,90246666,1332,1332,1332,1332,0
20240909,180000,90246666,1332,1332,1332,1332,0
20240909,175900,90246666,1332,1332,1332,1332,0
20240909,175800,90246666,1332,1332,1332,1332,0
20240909,175700,90246666,1332,1332,1332,1332,0
20240909,175600,90246666,1332,1332,1332,1332,0
20240909,175500,90246666,1332,1332,1332,1332,0
20240909,175400,90246666,1332,1332,1332,1332,0
20240909,175300,90246666,1332,1332,1332,1332,0
20240909,175200,90246666,1332,1332,1332,1332,0
20240909,175100,90246666,1332,1332,1332,1332,0
20240909,175000,90246666,1332,1332,1332,1332,0
20240909,174900,90246666,1332,1332,1332,1332,0
20240909,174800,90246666,1332,1332,1332,1332,0
20240909,174700,90246666,1332,1332,1332,1332,0
20240909,174600,90246666,1332,1332,1332,1332,0
20240909,174500,90246666,1332,1332,1332,1332,0
20240909,174400,90246666,1332,1332,1332,1332,0
20240909,174300,90246666,1332,1332,1332,1332,0
20240909,174200,90246666,1332,1332,1332,1332,0
20240909,174100,90246666,1332,1332,1332,1332,1268
20240909,174000,90246666,1332,1332,1332,1332,0
20240909,173900,90246666,1332,1332,1332,1332,0
20240909,173800,90246666,1332,1332,1332,1332,0
20240909,173700,90246666,1332,1332,1332,1332,0
20240909,173600,90246666,1332,1332,1332,1332,0
20240909,173500,90246666,1332,1332,1332,1332,0
20240909,173400,90246666,1332,1332,1332,1332,0
20240909,173300,90246666,1332,1332,1332,1332,0
20240909,173200,90246666,1332,1332,1332,1332,0
20240909,173100,90246666,1332,1332,1332,1332,0
20240909,173000,90246666,1332,1332,1332,1332,0
20240909,172900,90246666,1332,1332,1332,1332,0
20240909,172800,90246666,1332,1332,1332,1332,0
20240909,172700,90246666,1332,1332,1332,1332,0
20240909,172600,90246666,1332,1332,1332,1332,0
20240909,172500,90246666,1332,1332,1332,1332,0
20240909,172400,90246666,1332,1332,1332,1332,0
20240909,172300,90246666,1332,1332,1332,1332,0
20240909,172200,90246666,1332,1332,1332,1332,0
20240909,172100,90246666,1332,1332,1332,1332,0
20240909,172000,90246666,1332,1332,1332,1332,0
20240909,171900,90246666,1332,1332,1332,1332,0
20240909,171800,90246666,1332,1332,1332,1332,0
20240909,171700,90246666,1332,1332,1332,1332,0
20240909,171600,90246666,1332,1332,1332,1332,0
20240909,171500,90246666,1332,1332,1332,1332,0
20240909,171400,90246666,1332,1332,1332,1332,0
20240909,171300,90246666,1332,1332,1332,1332,0
20240909,171200,90246666,1332,1332,1332,1332,0
20240909,171100,90246666,1332,1332,1332,1332,1268
20240909,171000,90246666,1332,1332,1332,1332,0
20240909,170900,90246666,1332,1332,1332,1332,0
20240909,170800,90246666,1332,1332,1332,1332,0
20240909,170700,90246666,1332,1332,1332,1332,0
20240909,170600,90246666,1332,1332,1332,1332,0
20240909,170500,90246666,1332,1332,1332,1332,0
20240909,170400,90246666,1332,1332,1332,1332,0
20240909,170300,90246666,1332,1332,1332,1332,0
20240909,170200,90246666,1332,1332,1332,1332,0
20240909,170100,90246666,1332,1332,1332,1332,0
20240909,170000,90246666,1332,1332,1332,1332,0
20240909,165900,90246666,1332,1332,1332,1332,0
20240909,165800,90246666,1332,1332,1332,1332,0
20240909,165700,90246666,1332,1332,1332,1332,0
20240909,165600,90246666,1332,1332,1332,1332,0
20240909,165500,90246666,1332,1332,1332,1332,0
20240909,165400,90246666,1332,1332,1332,1332,0
20240909,165300,90246666,1332,1332,1332,1332,0
20240909,165200,90246666,1332,1332,1332,1332,0
20240909,165100,90246666,1332,1332,1332,1332,0
20240909,165000,90246666,1332,1332,1332,1332,0
20240909,164900,90246666,1332,1332,1332,1332,0
20240909,164800,90246666,1332,1332,1332,1332,0
20240909,164700,90246666,1332,1332,1332,1332,0
20240909,164600,90246666,1332,1332,1332,1332,0
20240909,164500,90246666,1332,1332,1332,1332,0
20240909,164400,90246666,1332,1332,1332,1332,0
20240909,164300,90246666,1332,1332,1332,1332,0
20240909,164200,90246666,1332,1332,1332,1332,0
20240909,164100,90246666,1332,1332,1332,1332,1268
20240909,164000,90246666,1332,1332,1332,1332,0
20240909,163900,90246666,1332,1332,1332,1332,0
20240909,163800,90246666,1332,1332,1332,1332,0
20240909,163700,90246666,1332,1332,1332,1332,0
20240909,163600,90246666,1332,1332,1332,1332,0
20240909,163500,90246666,1332,1332,1332,1332,0
20240909,163400,90246666,1332,1332,1332,1332,0
20240909,163300,90246666,1332,1332,1332,1332,0
20240909,163200,90246666,1332,1332,1332,1332,0
20240909,163100,90246666,1332,1332,1332,1332,0
20240909,163000,90246666,1332,1332,1332,1332,0
20240909,162900,90246666,1332,1332,1332,1332,0
20240909,162800,90246666,1332,1332,1332,1332,0
20240909,162700,90246666,1332,1332,1332,1332,0
20240909,162600,90246666,1332,1332,1332,1332,0
20240909,162500,90246666,1332,1332,1332,1332,0
20240909,162400,90246666,1332,1332,1332,1332,0
20240909,162300,90246666,1332,1332,1332,1332,0
20240909,162200,90246666,1332,1332,1332,1332,0
20240909,162100,90246666,1332,1332,1332,1332,0
20240909,162000,90246666,1332,1332,1332,1332,0
20240909,161900,90246666,1332,1332,1332,1332,0
20240909,161800,90246666,1332,1332,1332,1332,0
20240909,161700,90246666,1332,1332,1332,1332,0
20240909,161600,90246666,1332,1332,1332,1332,0
20240909,161500,90246666,1332,1332,1332,1332,0
20240909,161400,90246666,1332,1332,1332,1332,0
20240909,161300,90246666,1332,1332,1332,1332,0
20240909,161200,90246666,1332,1332,1332,1332,0
20240909,161100,90246666,1332,1332,1332,1332,1268
20240909,161000,90246666,1332,1332,1332,1332,0
20240909,160900,90246666,1332,1332,1332,1332,0
20240909,160800,90246666,1332,1332,1332,1332,0
20240909,160700,90246666,1332,1332,1332,1332,0
20240909,160600,90246666,1332,1332,1332,1332,0
20240909,160500,90246666,1332,1332,1332,1332,0
20240909,160400,90246666,1332,1332,1332,1332,0
20240909,160300,90246666,1332,1332,1332,1332,0
20240909,160200,90246666,1332,1332,1332,1332,0
20240909,160100,90246666,1332,1332,1332,1332,0
20240909,160000,90246666,1332,1332,1332,1332,0
20240909,155900,90246666,1332,1332,1332,1332,0
20240909,155800,90246666,1332,1332,1332,1332,0
20240909,155700,90246666,1332,1332,1332,1332,0
20240909,155600,90246666,1332,1332,1332,1332,0
20240909,155500,90246666,1332,1332,1332,1332,0
20240909,155400,90246666,1332,1332,1332,1332,0
20240909,155300,90246666,1332,1332,1332,1332,0
20240909,155200,90246666,1332,1332,1332,1332,0
20240909,155100,90246666,1332,1332,1332,1332,0
20240909,155000,90246666,1332,1332,1332,1332,0
20240909,154900,90246666,1332,1332,1332,1332,0
20240909,154800,90246666,1332,1332,1332,1332,0
20240909,154700,90246666,1332,1332,1332,1332,0
20240909,154600,90246666,1332,1332,1332,1332,0
20240909,154500,90246666,1332,1332,1332,1332,0
20240909,154400,90246666,1332,1332,1332,1332,0
20240909,154300,90246666,1332,1332,1332,1332,0
20240909,154200,90246666,1332,1332,1332,1332,0
20240909,154100,90246666,1332,1332,1332,1332,1268
20240909,154000,90246666,1332,1332,1332,1332,0
20240909,153900,90246666,1332,1332,1332,1332,0
20240909,153800,90246666,1332,1332,1332,1332,0
20240909,153700,90246666,1332,1332,1332,1332,0
20240909,153600,90246666,1332,1332,1332,1332,0
20240909,153500,90246666,1332,1332,1332,1332,0
20240909,153400,90246666,1332,1332,1332,1332,0
20240909,153300,90246666,1332,1332,1332,1332,0
20240909,153200,90246666,1332,1332,1332,1332,0
20240909,153100,90246666,1332,1332,1332,1332,0
20240909,153000,90246666,1332,1332,1332,1332,1268
20240909,152900,88557690,1340,1340,1340,1340,0
20240909,152800,88557690,1340,1340,1340,1340,0
20240909,152700,88557690,1340,1340,1340,1340,0
20240909,152600,88557690,1340,1340,1340,1340,0
20240909,152500,88557690,1340,1340,1340,1340,0
20240909,152400,88557690,1340,1340,1340,1340,0
20240909,152300,88557690,1340,1340,1340,1340,0
20240909,152200,88557690,1340,1340,1340,1340,0
20240909,152100,88557690,1340,1340,1340,1340,0
20240909,152000,88557690,1340,1340,1340,1340,0
20240909,151900,88557690,1340,1340,1340,1340,0
20240909,151800,88557690,1340,1340,1340,1340,0
20240909,151700,88557690,1340,1340,1340,1340,0
20240909,151600,88557690,1340,1338,1340,1338,800
20240909,151500,87485716,1338,1338,1338,1338,1
20240909,151400,87484378,1337,1337,1337,1337,2
20240909,151300,87481704,1338,1338,1338,1338,0
20240909,151200,87481704,1338,1338,1338,1338,0
20240909,151100,87481704,1338,1338,1338,1338,1
20240909,151000,87480366,1338,1337,1338,1337,11
20240909,150900,87465650,1338,1338,1338,1338,0
20240909,150800,87465650,1338,1338,1338,1338,76
20240909,150700,87363962,1340,1340,1340,1340,0
20240909,150600,87363962,1340,1340,1340,1340,1
20240909,150500,87362622,1339,1340,1340,1339,247
20240909,150400,87031644,1340,1338,1340,1338,2705
20240909,150300,83408769,1336,1336,1336,1336,0
20240909,150200,83408769,1336,1336,1336,1336,0
20240909,150100,83408769,1336,1338,1338,1336,54
20240909,150000,83336521,1338,1337,1338,1337,3
20240909,145900,83332509,1338,1338,1338,1338,0
20240909,145800,83332509,1338,1335,1338,1335,3
20240909,145700,83328501,1338,1334,1338,1332,42
20240909,145600,83272521,1338,1338,1338,1338,0
20240909,145500,83272521,1338,1338,1338,1338,0
20240909,145400,83272521,1338,1338,1338,1338,1
20240909,145300,83271183,1335,1335,1335,1335,0
20240909,145200,83271183,1335,1335,1335,1335,2
20240909,145100,83268513,1338,1338,1338,1338,0
20240909,145000,83268513,1338,1338,1338,1338,0
20240909,144900,83268513,1338,1338,1338,1338,1
20240909,144800,83267175,1336,1336,1336,1336,2
20240909,144700,83264503,1337,1337,1337,1337,3
20240909,144600,83260492,1340,1340,1340,1340,0
20240909,144500,83260492,1340,1340,1340,1340,75
20240909,144400,83159992,1340,1338,1340,1338,24
20240909,144300,83127836,1340,1334,1340,1334,30
20240909,144200,83087684,1333,1333,1333,1333,0
20240909,144100,83087684,1333,1333,1333,1333,0
20240909,144000,83087684,1333,1333,1333,1333,0
20240909,143900,83087684,1333,1333,1333,1333,0
20240909,143800,83087684,1333,1333,1333,1333,0
20240909,143700,83087684,1333,1333,1333,1333,0
20240909,143600,83087684,1333,1333,1333,1333,0
20240909,143500,83087684,1333,1333,1333,1333,0
20240909,143400,83087684,1333,1333,1333,1333,27
20240909,143300,83051693,1333,1333,1333,1333,0
20240909,143200,83051693,1333,1333,1333,1333,0
20240909,143100,83051693,1333,1333,1333,1333,0
20240909,143000,83051693,1333,1333,1333,1333,0
20240909,142900,83051693,1333,1333,1333,1333,0
20240909,142800,83051693,1333,1333,1333,1333,0
20240909,142700,83051693,1333,1333,1333,1333,0
20240909,142600,83051693,1333,1333,1333,1333,0
20240909,142500,83051693,1333,1333,1333,1333,0
20240909,142400,83051693,1333,1333,1333,1333,0
20240909,142300,83051693,1333,1333,1333,1333,0
20240909,142200,83051693,1333,1333,1333,1333,1
20240909,142100,83050360,1333,1333,1333,1333,3
20240909,142000,83046361,1342,1342,1342,1342,0
20240909,141900,83046361,1342,1342,1342,1342,0
20240909,141800,83046361,1342,1342,1342,1342,1
20240909,141700,83045019,1333,1333,1333,1333,0
20240909,141600,83045019,1333,1333,1333,1333,0
20240909,141500,83045019,1333,1333,1333,1333,41
20240909,141400,82990366,1339,1341,1341,1339,3
20240909,141300,82986347,1341,1341,1341,1341,0
20240909,141200,82986347,1341,1341,1341,1341,0
20240909,141100,82986347,1341,1341,1341,1341,0
20240909,141000,82986347,1341,1331,1341,1331,400
20240909,140900,82451971,1331,1331,1331,1331,0
20240909,140800,82451971,1331,1331,1331,1331,0
20240909,140700,82451971,1331,1331,1331,1331,1
20240909,140600,82450640,1329,1329,1329,1329,0
20240909,140500,82450640,1329,1329,1329,1329,1
20240909,140400,82449311,1331,1331,1331,1331,0
20240909,140300,82449311,1331,1331,1331,1331,1
20240909,140200,82447980,1331,1331,1331,1331,50
20240909,140100,82381430,1331,1331,1331,1331,0
20240909,140000,82381430,1331,1331,1331,1331,2
20240909,135900,82378768,1331,1331,1331,1331,0
20240909,135800,82378768,1331,1330,1331,1330,47
20240909,135700,82316256,1335,1335,1335,1335,0
20240909,135600,82316256,1335,1335,1335,1335,0
20240909,135500,82316256,1335,1335,1335,1335,0
20240909,135400,82316256,1335,1335,1335,1335,0
20240909,135300,82316256,1335,1335,1335,1335,0
20240909,135200,82316256,1335,1335,1335,1335,0
20240909,135100,82316256,1335,1335,1335,1335,0
20240909,135000,82316256,1335,1335,1335,1335,0
20240909,134900,82316256,1335,1335,1335,1335,0
20240909,134800,82316256,1335,1335,1335,1335,0
20240909,134700,82316256,1335,1335,1335,1335,0
20240909,134600,82316256,1335,1335,1335,1335,0
20240909,134500,82316256,1335,1329,1335,1329,170
20240909,134400,82090143,1327,1316,1327,1316,42
20240909,134300,82034725,1323,1323,1323,1323,0
20240909,134200,82034725,1323,1323,1323,1323,0
20240909,134100,82034725,1323,1323,1323,1323,0
20240909,134000,82034725,1323,1319,1323,1319,6
20240909,133900,82026793,1317,1316,1317,1316,182
20240909,133800,81787280,1316,1314,1316,1314,199
20240909,133700,81525755,1314,1314,1314,1314,165
20240909,133600,81308945,1314,1311,1314,1311,544
20240909,133500,80594830,1310,1310,1310,1310,42
20240909,133400,80539810,1310,1310,1310,1310,0
20240909,133300,80539810,1310,1310,1310,1310,0
20240909,133200,80539810,1310,1310,1310,1310,0
20240909,133100,80539810,1310,1310,1310,1310,0
20240909,133000,80539810,1310,1310,1310,1310,2
20240909,132900,80537190,1312,1312,1312,1312,0
20240909,132800,80537190,1312,1312,1312,1312,0
20240909,132700,80537190,1312,1312,1312,1312,0
20240909,132600,80537190,1312,1312,1312,1312,1
20240909,132500,80535878,1312,1312,1312,1312,0
20240909,132400,80535878,1312,1312,1312,1312,1
20240909,132300,80534566,1305,1305,1305,1305,0
20240909,132200,80534566,1305,1305,1305,1305,0
20240909,132100,80534566,1305,1305,1305,1305,0
20240909,132000,80534566,1305,1305,1305,1305,0
20240909,131900,80534566,1305,1305,1305,1305,0
20240909,131800,80534566,1305,1305,1305,1305,0
20240909,131700,80534566,1305,1305,1305,1305,0
20240909,131600,80534566,1305,1305,1305,1305,0
20240909,131500,80534566,1305,1305,1305,1305,0
20240909,131400,80534566,1305,1305,1305,1305,0
20240909,131300,80534566,1305,1305,1305,1305,0
20240909,131200,80534566,1305,1305,1305,1305,0
20240909,131100,80534566,1305,1306,1306,1305,1000
20240909,131000,79229490,1311,1308,1311,1308,5993
20240909,130900,71387689,1308,1308,1308,1308,0
20240909,130800,71387689,1308,1308,1308,1308,0
20240909,130700,71387689,1308,1308,1308,1308,50
20240909,130600,71322289,1305,1308,1308,1305,27
20240909,130500,71287045,1309,1309,1309,1309,0
20240909,130400,71287045,1309,1309,1309,1309,0
20240909,130300,71287045,1309,1309,1309,1309,0
20240909,130200,71287045,1309,1309,1309,1309,0
20240909,130100,71287045,1309,1309,1309,1309,0
20240909,130000,71287045,1309,1309,1309,1309,0
20240909,125900,71287045,1309,1307,1309,1307,45
20240909,125800,71228176,1306,1306,1306,1306,2
20240909,125700,71225564,1307,1308,1308,1307,4
20240909,125600,71220334,1309,1309,1309,1309,5
20240909,125500,71213789,1309,1309,1309,1309,0
20240909,125400,71213789,1309,1309,1309,1309,2
20240909,125300,71211171,1308,1308,1308,1308,0
20240909,125200,71211171,1308,1308,1308,1308,0
20240909,125100,71211171,1308,1308,1308,1308,1
20240909,125000,71209863,1302,1302,1302,1302,497
20240909,124900,70562769,1309,1309,1309,1309,0
20240909,124800,70562769,1309,1309,1309,1309,0
20240909,124700,70562769,1309,1309,1309,1309,0
20240909,124600,70562769,1309,1309,1309,1309,7
20240909,124500,70553606,1310,1310,1310,1310,76
20240909,124400,70454046,1310,1310,1310,1310,50
20240909,124300,70388546,1310,1310,1310,1310,1
20240909,124200,70387236,1302,1308,1308,1302,10
20240909,124100,70374182,1309,1309,1309,1309,0
20240909,124000,70374182,1309,1309,1309,1309,0
20240909,123900,70374182,1309,1310,1310,1309,52
20240909,123800,70306064,1310,1310,1310,1310,0
20240909,123700,70306064,1310,1310,1310,1310,0
20240909,123600,70306064,1310,1310,1310,1310,0
20240909,123500,70306064,1310,1310,1310,1310,0
20240909,123400,70306064,1310,1309,1310,1309,200
20240909,123300,70044065,1300,1300,1300,1300,0
20240909,123200,70044065,1300,1308,1308,1300,94
20240909,123100,69921766,1310,1310,1310,1310,0
20240909,123000,69921766,1310,1310,1310,1310,0
20240909,122900,69921766,1310,1310,1310,1310,1
20240909,122800,69920456,1309,1309,1309,1309,0
20240909,122700,69920456,1309,1309,1309,1309,0
20240909,122600,69920456,1309,1308,1309,1307,82
20240909,122500,69813276,1309,1309,1309,1309,1
20240909,122400,69811967,1309,1309,1309,1309,0
20240909,122300,69811967,1309,1309,1309,1309,0
20240909,122200,69811967,1309,1309,1309,1309,0
20240909,122100,69811967,1309,1309,1309,1309,1
20240909,122000,69810658,1310,1310,1310,1310,0
20240909,121900,69810658,1310,1310,1310,1310,0
20240909,121800,69810658,1310,1310,1310,1310,0
20240909,121700,69810658,1310,1310,1310,1310,0
20240909,121600,69810658,1310,1310,1310,1310,2
20240909,121500,69808038,1310,1310,1310,1310,12
20240909,121400,69792318,1310,1310,1310,1310,0
20240909,121300,69792318,1310,1310,1310,1310,0
20240909,121200,69792318,1310,1310,1310,1310,0
20240909,121100,69792318,1310,1309,1310,1309,500
20240909,121000,69137549,1309,1309,1309,1309,11
20240909,120900,69123150,1308,1308,1308,1308,2
20240909,120800,69120534,1309,1309,1309,1309,1
20240909,120700,69119225,1307,1305,1307,1305,13
20240909,120600,69102256,1305,1305,1305,1305,2
20240909,120500,69099646,1303,1303,1303,1303,0
20240909,120400,69099646,1303,1303,1303,1303,300
20240909,120300,68708746,1303,1303,1303,1303,0
20240909,120200,68708746,1303,1303,1303,1303,0
20240909,120100,68708746,1303,1303,1303,1303,0
20240909,120000,68708746,1303,1303,1303,1303,0
20240909,115900,68708746,1303,1303,1303,1303,34
20240909,115800,68664444,1303,1303,1303,1303,743
20240909,115700,67696315,1302,1301,1302,1301,39
20240909,115600,67645539,1301,1301,1301,1301,0
20240909,115500,67645539,1301,1301,1301,1301,1
20240909,115400,67644238,1296,1296,1296,1296,0
20240909,115300,67644238,1296,1296,1296,1296,0
20240909,115200,67644238,1296,1296,1296,1296,0
20240909,115100,67644238,1296,1296,1296,1296,0
20240909,115000,67644238,1296,1296,1296,1296,0
20240909,114900,67644238,1296,1296,1296,1296,201
20240909,114800,67383742,1296,1296,1296,1296,599
20240909,114700,66607438,1301,1301,1301,1301,0
20240909,114600,66607438,1301,1301,1301,1301,7
20240909,114500,66598331,1301,1301,1301,1301,0
20240909,114400,66598331,1301,1301,1301,1301,0
20240909,114300,66598331,1301,1301,1301,1301,300
20240909,114200,66208031,1301,1301,1301,1301,0
20240909,114100,66208031,1301,1296,1301,1296,402
20240909,114000,65687034,1301,1301,1301,1301,0
20240909,113900,65687034,1301,1301,1301,1301,0
20240909,113800,65687034,1301,1301,1301,1301,501
20240909,113700,65035233,1291,1291,1291,1291,0
20240909,113600,65035233,1291,1293,1293,1291,426
20240909,113500,64484601,1293,1293,1293,1293,0
20240909,113400,64484601,1293,1293,1293,1293,0
20240909,113300,64484601,1293,1301,1301,1293,481
20240909,113200,63862570,1302,1302,1302,1302,0
20240909,113100,63862570,1302,1302,1302,1302,0
20240909,113000,63862570,1302,1302,1302,1302,0
20240909,112900,63862570,1302,1302,1302,1302,0
20240909,112800,63862570,1302,1302,1302,1302,0
20240909,112700,63862570,1302,1302,1302,1302,0
20240909,112600,63862570,1302,1302,1302,1302,0
20240909,112500,63862570,1302,1302,1302,1302,0
20240909,112400,63862570,1302,1302,1302,1302,0
20240909,112300,63862570,1302,1302,1302,1302,0
20240909,112200,63862570,1302,1302,1302,1302,0
20240909,112100,63862570,1302,1302,1302,1302,1
20240909,112000,63861268,1298,1298,1298,1298,0
20240909,111900,63861268,1298,1300,1300,1298,4
20240909,111800,63856072,1302,1302,1302,1302,0
20240909,111700,63856072,1302,1302,1302,1302,0
20240909,111600,63856072,1302,1302,1302,1302,0
20240909,111500,63856072,1302,1302,1302,1302,0
20240909,111400,63856072,1302,1300,1302,1300,2
20240909,111300,63853470,1302,1302,1302,1302,0
20240909,111200,63853470,1302,1302,1302,1302,1
20240909,111100,63852168,1302,1302,1302,1302,0
20240909,111000,63852168,1302,1302,1302,1302,1
20240909,110900,63850866,1302,1302,1302,1302,4
20240909,110800,63845658,1302,1302,1302,1302,2
20240909,110700,63843054,1290,1290,1290,1290,0
20240909,110600,63843054,1290,1290,1290,1290,0
20240909,110500,63843054,1290,1295,1295,1290,2500
20240909,110400,60609865,1303,1303,1303,1303,0
20240909,110300,60609865,1303,1303,1303,1303,50
20240909,110200,60544715,1293,1301,1301,1293,100
20240909,110100,60415144,1302,1302,1302,1302,0
20240909,110000,60415144,1302,1302,1302,1302,16
20240909,105900,60394312,1302,1302,1302,1302,0
20240909,105800,60394312,1302,1302,1302,1302,4
20240909,105700,60389104,1301,1301,1301,1301,0
20240909,105600,60389104,1301,1301,1301,1301,0
20240909,105500,60389104,1301,1301,1301,1301,0
20240909,105400,60389104,1301,1301,1301,1301,0
20240909,105300,60389104,1301,1300,1301,1300,125
20240909,105200,60226603,1300,1297,1300,1297,1430
20240909,105100,58370079,1292,1292,1292,1292,0
20240909,105000,58370079,1292,1292,1292,1292,0
20240909,104900,58370079,1292,1292,1292,1292,0
20240909,104800,58370079,1292,1292,1292,1292,0
20240909,104700,58370079,1292,1295,1295,1292,41
20240909,104600,58317097,1296,1296,1296,1296,2
20240909,104500,58314505,1296,1296,1296,1296,0
20240909,104400,58314505,1296,1296,1296,1296,0
20240909,104300,58314505,1296,1296,1296,1296,2
20240909,104200,58311913,1297,1297,1297,1297,0
20240909,104100,58311913,1297,1297,1297,1297,0
20240909,104000,58311913,1297,1297,1297,1297,0
20240909,103900,58311913,1297,1297,1297,1297,0
20240909,103800,58311913,1297,1297,1297,1297,0
20240909,103700,58311913,1297,1291,1297,1291,208
20240909,103600,58043337,1290,1290,1290,1290,0
20240909,103500,58043337,1290,1290,1290,1290,0
20240909,103400,58043337,1290,1290,1290,1290,0
20240909,103300,58043337,1290,1290,1290,1290,0
20240909,103200,58043337,1290,1290,1290,1290,205
20240909,103100,57778887,1290,1290,1290,1290,0
20240909,103000,57778887,1290,1290,1290,1290,0
20240909,102900,57778887,1290,1290,1290,1290,509
20240909,102800,57122277,1290,1295,1295,1290,2086
20240909,102700,54428317,1294,1294,1294,1294,0
20240909,102600,54428317,1294,1294,1294,1294,0
20240909,102500,54428317,1294,1296,1296,1294,53
20240909,102400,54359679,1296,1297,1297,1296,30
20240909,102300,54320797,1298,1298,1298,1298,1
20240909,102200,54319499,1298,1298,1298,1292,107
20240909,102100,54180884,1292,1292,1292,1292,0
20240909,102000,54180884,1292,1292,1292,1292,0
20240909,101900,54180884,1292,1292,1292,1292,0
20240909,101800,54180884,1292,1292,1292,1292,5
20240909,101700,54174424,1298,1298,1298,1298,0
20240909,101600,54174424,1298,1298,1298,1292,104
20240909,101500,54039981,1298,1298,1298,1298,0
20240909,101400,54039981,1298,1298,1298,1298,0
20240909,101300,54039981,1298,1298,1298,1298,0
20240909,101200,54039981,1298,1298,1298,1298,0
20240909,101100,54039981,1298,1298,1298,1298,0
20240909,101000,54039981,1298,1298,1298,1298,0
20240909,100900,54039981,1298,1298,1298,1298,0
20240909,100800,54039981,1298,1298,1298,1295,26
20240909,100700,54006236,1290,1290,1290,1290,0
20240909,100600,54006236,1290,1290,1290,1290,0
20240909,100500,54006236,1290,1290,1290,1290,4
20240909,100400,54001076,1290,1290,1290,1290,0
20240909,100300,54001076,1290,1290,1290,1290,0
20240909,100200,54001076,1290,1290,1290,1290,0
20240909,100100,54001076,1290,1296,1296,1290,633
20240909,100000,53183536,1295,1295,1295,1295,328
20240909,095900,52758776,1295,1295,1295,1295,120
20240909,095800,52603376,1295,1295,1295,1295,31
20240909,095700,52563231,1290,1290,1290,1290,1000
20240909,095600,51273231,1290,1290,1290,1290,0
20240909,095500,51273231,1290,1290,1290,1290,0
20240909,095400,51273231,1290,1290,1290,1290,0
20240909,095300,51273231,1290,1290,1290,1290,40
20240909,095200,51221631,1290,1290,1290,1290,1
20240909,095100,51220341,1290,1290,1290,1290,0
20240909,095000,51220341,1290,1293,1293,1290,500
20240909,094900,50575308,1293,1293,1293,1293,0
20240909,094800,50575308,1293,1293,1293,1293,0
20240909,094700,50575308,1293,1293,1293,1293,0
20240909,094600,50575308,1293,1293,1293,1293,0
20240909,094500,50575308,1293,1293,1293,1293,0
20240909,094400,50575308,1293,1293,1293,1293,0
20240909,094300,50575308,1293,1295,1295,1293,1041
20240909,094200,49227235,1295,1294,1295,1294,12
20240909,094100,49211698,1295,1295,1295,1295,0
20240909,094000,49211698,1295,1295,1295,1295,2
20240909,093900,49209108,1294,1294,1294,1294,0
20240909,093800,49209108,1294,1294,1294,1294,0
20240909,093700,49209108,1294,1294,1294,1294,8
20240909,093600,49198756,1294,1295,1297,1294,10
20240909,093500,49185804,1297,1297,1297,1297,0
20240909,093400,49185804,1297,1292,1297,1292,249
20240909,093300,48864091,1292,1292,1292,1292,63
20240909,093200,48782695,1294,1294,1294,1294,400
20240909,093100,48265095,1299,1298,1299,1298,647
20240909,093000,47424860,1299,1294,1299,1294,189
20240909,092900,47179830,1295,1294,1295,1294,185
20240909,092800,46940265,1293,1293,1293,1293,234
20240909,092700,46637703,1294,1294,1294,1294,2
20240909,092600,46635115,1290,1290,1290,1290,0
20240909,092500,46635115,1290,1290,1290,1290,373
20240909,092400,46153945,1290,1290,1290,1290,52
20240909,092300,46086865,1290,1290,1290,1290,100
20240909,092200,45957865,1290,1290,1290,1290,3
20240909,092100,45953995,1290,1290,1290,1290,101
20240909,092000,45823705,1290,1283,1290,1283,2
20240909,091900,45821132,1283,1283,1283,1283,44
20240909,091800,45764680,1294,1294,1294,1294,0
20240909,091700,45764680,1294,1292,1294,1281,2689
20240909,091600,42299769,1295,1295,1295,1295,55
20240909,091500,42228544,1295,1295,1295,1295,0
20240909,091400,42228544,1295,1295,1295,1295,1
20240909,091300,42227249,1291,1291,1291,1291,1
20240909,091200,42225958,1292,1295,1295,1292,24
20240909,091100,42194890,1294,1297,1297,1294,6
20240909,091000,42187114,1299,1285,1300,1285,615
20240909,090900,41389202,1280,1275,1285,1275,1858
20240909,090800,39015526,1276,1265,1276,1265,513
20240909,090700,38363039,1273,1254,1273,1253,181
20240909,090600,38136066,1273,1272,1273,1220,7494
20240909,090500,28734711,1273,1279,1279,1273,242
20240909,090400,28426537,1279,1275,1283,1274,1936
20240909,090300,25958213,1275,1281,1281,1275,2620
20240909,090200,22614956,1280,1285,1285,1280,5345
20240909,090100,15758215,1283,1316,1316,1280,3621
20240909,090000,11061232,1316,1280,1316,1280,8607