KissMeData/014190/min/candle-20240927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240927,190000,101357499,1676,1676,1676,1676,189
20240927,185900,101357499,1676,1676,1676,1676,0
20240927,185800,101357499,1676,1676,1676,1676,0
20240927,185700,101357499,1676,1676,1676,1676,0
20240927,185600,101357499,1676,1676,1676,1676,0
20240927,185500,101357499,1676,1676,1676,1676,0
20240927,185400,101357499,1676,1676,1676,1676,0
20240927,185300,101357499,1676,1676,1676,1676,0
20240927,185200,101357499,1676,1676,1676,1676,0
20240927,185100,101357499,1676,1676,1676,1676,0
20240927,185000,101357499,1676,1676,1676,1676,0
20240927,184900,101357499,1676,1676,1676,1676,0
20240927,184800,101357499,1676,1676,1676,1676,0
20240927,184700,101357499,1676,1676,1676,1676,0
20240927,184600,101357499,1676,1676,1676,1676,0
20240927,184500,101357499,1676,1676,1676,1676,0
20240927,184400,101357499,1676,1676,1676,1676,0
20240927,184300,101357499,1676,1676,1676,1676,0
20240927,184200,101357499,1676,1676,1676,1676,0
20240927,184100,101357499,1676,1676,1676,1676,0
20240927,184000,101357499,1676,1676,1676,1676,0
20240927,183900,101357499,1676,1676,1676,1676,0
20240927,183800,101357499,1676,1676,1676,1676,0
20240927,183700,101357499,1676,1676,1676,1676,0
20240927,183600,101357499,1676,1676,1676,1676,0
20240927,183500,101357499,1676,1676,1676,1676,0
20240927,183400,101357499,1676,1676,1676,1676,0
20240927,183300,101357499,1676,1676,1676,1676,0
20240927,183200,101357499,1676,1676,1676,1676,0
20240927,183100,101357499,1676,1676,1676,1676,0
20240927,183000,101357499,1676,1676,1676,1676,189
20240927,182900,101357499,1676,1676,1676,1676,0
20240927,182800,101357499,1676,1676,1676,1676,0
20240927,182700,101357499,1676,1676,1676,1676,0
20240927,182600,101357499,1676,1676,1676,1676,0
20240927,182500,101357499,1676,1676,1676,1676,0
20240927,182400,101357499,1676,1676,1676,1676,0
20240927,182300,101357499,1676,1676,1676,1676,0
20240927,182200,101357499,1676,1676,1676,1676,0
20240927,182100,101357499,1676,1676,1676,1676,0
20240927,182000,101357499,1676,1676,1676,1676,0
20240927,181900,101357499,1676,1676,1676,1676,0
20240927,181800,101357499,1676,1676,1676,1676,0
20240927,181700,101357499,1676,1676,1676,1676,0
20240927,181600,101357499,1676,1676,1676,1676,0
20240927,181500,101357499,1676,1676,1676,1676,0
20240927,181400,101357499,1676,1676,1676,1676,0
20240927,181300,101357499,1676,1676,1676,1676,0
20240927,181200,101357499,1676,1676,1676,1676,0
20240927,181100,101357499,1676,1676,1676,1676,0
20240927,181000,101357499,1676,1676,1676,1676,0
20240927,180900,101357499,1676,1676,1676,1676,0
20240927,180800,101357499,1676,1676,1676,1676,0
20240927,180700,101357499,1676,1676,1676,1676,0
20240927,180600,101357499,1676,1676,1676,1676,0
20240927,180500,101357499,1676,1676,1676,1676,0
20240927,180400,101357499,1676,1676,1676,1676,0
20240927,180300,101357499,1676,1676,1676,1676,0
20240927,180200,101357499,1676,1676,1676,1676,0
20240927,180100,101357499,1676,1676,1676,1676,0
20240927,180000,101357499,1676,1676,1676,1676,189
20240927,175900,101357499,1676,1676,1676,1676,0
20240927,175800,101357499,1676,1676,1676,1676,0
20240927,175700,101357499,1676,1676,1676,1676,0
20240927,175600,101357499,1676,1676,1676,1676,0
20240927,175500,101357499,1676,1676,1676,1676,0
20240927,175400,101357499,1676,1676,1676,1676,0
20240927,175300,101357499,1676,1676,1676,1676,0
20240927,175200,101357499,1676,1676,1676,1676,0
20240927,175100,101357499,1676,1676,1676,1676,0
20240927,175000,101357499,1676,1676,1676,1676,0
20240927,174900,101357499,1676,1676,1676,1676,0
20240927,174800,101357499,1676,1676,1676,1676,0
20240927,174700,101357499,1676,1676,1676,1676,0
20240927,174600,101357499,1676,1676,1676,1676,0
20240927,174500,101357499,1676,1676,1676,1676,0
20240927,174400,101357499,1676,1676,1676,1676,0
20240927,174300,101357499,1676,1676,1676,1676,0
20240927,174200,101357499,1676,1676,1676,1676,0
20240927,174100,101357499,1676,1676,1676,1676,0
20240927,174000,101357499,1676,1676,1676,1676,0
20240927,173900,101357499,1676,1676,1676,1676,0
20240927,173800,101357499,1676,1676,1676,1676,0
20240927,173700,101357499,1676,1676,1676,1676,0
20240927,173600,101357499,1676,1676,1676,1676,0
20240927,173500,101357499,1676,1676,1676,1676,0
20240927,173400,101357499,1676,1676,1676,1676,0
20240927,173300,101357499,1676,1676,1676,1676,0
20240927,173200,101357499,1676,1676,1676,1676,0
20240927,173100,101357499,1676,1676,1676,1676,0
20240927,173000,101357499,1676,1676,1676,1676,189
20240927,172900,101357499,1676,1676,1676,1676,0
20240927,172800,101357499,1676,1676,1676,1676,0
20240927,172700,101357499,1676,1676,1676,1676,0
20240927,172600,101357499,1676,1676,1676,1676,0
20240927,172500,101357499,1676,1676,1676,1676,0
20240927,172400,101357499,1676,1676,1676,1676,0
20240927,172300,101357499,1676,1676,1676,1676,0
20240927,172200,101357499,1676,1676,1676,1676,0
20240927,172100,101357499,1676,1676,1676,1676,0
20240927,172000,101357499,1676,1676,1676,1676,0
20240927,171900,101357499,1676,1676,1676,1676,0
20240927,171800,101357499,1676,1676,1676,1676,0
20240927,171700,101357499,1676,1676,1676,1676,0
20240927,171600,101357499,1676,1676,1676,1676,0
20240927,171500,101357499,1676,1676,1676,1676,0
20240927,171400,101357499,1676,1676,1676,1676,0
20240927,171300,101357499,1676,1676,1676,1676,0
20240927,171200,101357499,1676,1676,1676,1676,0
20240927,171100,101357499,1676,1676,1676,1676,0
20240927,171000,101357499,1676,1676,1676,1676,0
20240927,170900,101357499,1676,1676,1676,1676,0
20240927,170800,101357499,1676,1676,1676,1676,0
20240927,170700,101357499,1676,1676,1676,1676,0
20240927,170600,101357499,1676,1676,1676,1676,0
20240927,170500,101357499,1676,1676,1676,1676,0
20240927,170400,101357499,1676,1676,1676,1676,0
20240927,170300,101357499,1676,1676,1676,1676,0
20240927,170200,101357499,1676,1676,1676,1676,0
20240927,170100,101357499,1676,1676,1676,1676,0
20240927,170000,101357499,1676,1676,1676,1676,189
20240927,165900,101357499,1676,1676,1676,1676,0
20240927,165800,101357499,1676,1676,1676,1676,0
20240927,165700,101357499,1676,1676,1676,1676,0
20240927,165600,101357499,1676,1676,1676,1676,0
20240927,165500,101357499,1676,1676,1676,1676,0
20240927,165400,101357499,1676,1676,1676,1676,0
20240927,165300,101357499,1676,1676,1676,1676,0
20240927,165200,101357499,1676,1676,1676,1676,0
20240927,165100,101357499,1676,1676,1676,1676,0
20240927,165000,101357499,1676,1676,1676,1676,0
20240927,164900,101357499,1676,1676,1676,1676,0
20240927,164800,101357499,1676,1676,1676,1676,0
20240927,164700,101357499,1676,1676,1676,1676,0
20240927,164600,101357499,1676,1676,1676,1676,0
20240927,164500,101357499,1676,1676,1676,1676,0
20240927,164400,101357499,1676,1676,1676,1676,0
20240927,164300,101357499,1676,1676,1676,1676,0
20240927,164200,101357499,1676,1676,1676,1676,0
20240927,164100,101357499,1676,1676,1676,1676,0
20240927,164000,101357499,1676,1676,1676,1676,0
20240927,163900,101357499,1676,1676,1676,1676,0
20240927,163800,101357499,1676,1676,1676,1676,0
20240927,163700,101357499,1676,1676,1676,1676,0
20240927,163600,101357499,1676,1676,1676,1676,0
20240927,163500,101357499,1676,1676,1676,1676,0
20240927,163400,101357499,1676,1676,1676,1676,0
20240927,163300,101357499,1676,1676,1676,1676,0
20240927,163200,101357499,1676,1676,1676,1676,0
20240927,163100,101357499,1676,1676,1676,1676,0
20240927,163000,101357499,1676,1676,1676,1676,189
20240927,162900,101357499,1676,1676,1676,1676,0
20240927,162800,101357499,1676,1676,1676,1676,0
20240927,162700,101357499,1676,1676,1676,1676,0
20240927,162600,101357499,1676,1676,1676,1676,0
20240927,162500,101357499,1676,1676,1676,1676,0
20240927,162400,101357499,1676,1676,1676,1676,0
20240927,162300,101357499,1676,1676,1676,1676,0
20240927,162200,101357499,1676,1676,1676,1676,0
20240927,162100,101357499,1676,1676,1676,1676,0
20240927,162000,101357499,1676,1676,1676,1676,0
20240927,161900,101357499,1676,1676,1676,1676,0
20240927,161800,101357499,1676,1676,1676,1676,0
20240927,161700,101357499,1676,1676,1676,1676,0
20240927,161600,101357499,1676,1676,1676,1676,0
20240927,161500,101357499,1676,1676,1676,1676,0
20240927,161400,101357499,1676,1676,1676,1676,0
20240927,161300,101357499,1676,1676,1676,1676,0
20240927,161200,101357499,1676,1676,1676,1676,0
20240927,161100,101357499,1676,1676,1676,1676,0
20240927,161000,101357499,1676,1676,1676,1676,0
20240927,160900,101357499,1676,1676,1676,1676,0
20240927,160800,101357499,1676,1676,1676,1676,0
20240927,160700,101357499,1676,1676,1676,1676,0
20240927,160600,101357499,1676,1676,1676,1676,0
20240927,160500,101357499,1676,1676,1676,1676,0
20240927,160400,101357499,1676,1676,1676,1676,0
20240927,160300,101357499,1676,1676,1676,1676,0
20240927,160200,101357499,1676,1676,1676,1676,0
20240927,160100,101357499,1676,1676,1676,1676,0
20240927,160000,101357499,1676,1676,1676,1676,189
20240927,155900,101357499,1676,1676,1676,1676,0
20240927,155800,101357499,1676,1676,1676,1676,0
20240927,155700,101357499,1676,1676,1676,1676,0
20240927,155600,101357499,1676,1676,1676,1676,0
20240927,155500,101357499,1676,1676,1676,1676,0
20240927,155400,101357499,1676,1676,1676,1676,0
20240927,155300,101357499,1676,1676,1676,1676,0
20240927,155200,101357499,1676,1676,1676,1676,0
20240927,155100,101357499,1676,1676,1676,1676,0
20240927,155000,101357499,1676,1676,1676,1676,0
20240927,154900,101357499,1676,1676,1676,1676,0
20240927,154800,101357499,1676,1676,1676,1676,0
20240927,154700,101357499,1676,1676,1676,1676,0
20240927,154600,101357499,1676,1676,1676,1676,0
20240927,154500,101357499,1676,1676,1676,1676,0
20240927,154400,101357499,1676,1676,1676,1676,0
20240927,154300,101357499,1676,1676,1676,1676,0
20240927,154200,101357499,1676,1676,1676,1676,0
20240927,154100,101357499,1676,1676,1676,1676,0
20240927,154000,101357499,1676,1676,1676,1676,0
20240927,153900,101357499,1676,1676,1676,1676,0
20240927,153800,101357499,1676,1676,1676,1676,0
20240927,153700,101357499,1676,1676,1676,1676,0
20240927,153600,101357499,1676,1676,1676,1676,0
20240927,153500,101357499,1676,1676,1676,1676,0
20240927,153400,101357499,1676,1676,1676,1676,0
20240927,153300,101357499,1676,1676,1676,1676,0
20240927,153200,101357499,1676,1676,1676,1676,0
20240927,153100,101357499,1676,1676,1676,1676,0
20240927,153000,101357499,1676,1676,1676,1676,378
20240927,152900,101040735,1676,1676,1676,1676,0
20240927,152800,101040735,1676,1676,1676,1676,0
20240927,152700,101040735,1676,1676,1676,1676,0
20240927,152600,101040735,1676,1676,1676,1676,0
20240927,152500,101040735,1676,1676,1676,1676,0
20240927,152400,101040735,1676,1676,1676,1676,0
20240927,152300,101040735,1676,1676,1676,1676,0
20240927,152200,101040735,1676,1676,1676,1676,0
20240927,152100,101040735,1676,1676,1676,1676,0
20240927,152000,101040735,1676,1676,1676,1676,0
20240927,151900,101040735,1676,1676,1676,1676,1
20240927,151800,101039059,1671,1671,1671,1671,0
20240927,151700,101039059,1671,1671,1671,1671,1040
20240927,151600,99301219,1676,1676,1676,1676,4
20240927,151500,99294515,1671,1671,1671,1671,170
20240927,151400,99010445,1671,1671,1671,1671,100
20240927,151300,98843345,1671,1671,1671,1671,200
20240927,151200,98509145,1676,1676,1676,1676,300
20240927,151100,98006345,1677,1677,1677,1677,0
20240927,151000,98006345,1677,1677,1677,1677,0
20240927,150900,98006345,1677,1677,1677,1677,0
20240927,150800,98006345,1677,1676,1677,1676,609
20240927,150700,96985455,1677,1677,1677,1677,0
20240927,150600,96985455,1677,1677,1677,1677,0
20240927,150500,96985455,1677,1677,1677,1677,0
20240927,150400,96985455,1677,1677,1677,1677,4
20240927,150300,96978747,1671,1671,1671,1671,0
20240927,150200,96978747,1671,1671,1671,1671,436
20240927,150100,96250191,1675,1675,1675,1675,320
20240927,150000,95714191,1671,1671,1671,1671,0
20240927,145900,95714191,1671,1671,1671,1671,0
20240927,145800,95714191,1671,1671,1671,1671,0
20240927,145700,95714191,1671,1671,1671,1671,0
20240927,145600,95714191,1671,1671,1671,1671,0
20240927,145500,95714191,1671,1671,1671,1671,0
20240927,145400,95714191,1671,1671,1671,1671,0
20240927,145300,95714191,1671,1671,1671,1671,8
20240927,145200,95700823,1675,1675,1675,1675,0
20240927,145100,95700823,1675,1675,1675,1675,0
20240927,145000,95700823,1675,1675,1675,1675,0
20240927,144900,95700823,1675,1675,1675,1675,0
20240927,144800,95700823,1675,1675,1675,1675,0
20240927,144700,95700823,1675,1675,1675,1675,0
20240927,144600,95700823,1675,1673,1675,1673,10
20240927,144500,95684075,1675,1675,1675,1675,0
20240927,144400,95684075,1675,1675,1675,1675,0
20240927,144300,95684075,1675,1675,1675,1675,0
20240927,144200,95684075,1675,1675,1675,1675,0
20240927,144100,95684075,1675,1675,1675,1675,33
20240927,144000,95628800,1673,1673,1673,1673,491
20240927,143900,94807357,1673,1673,1673,1673,0
20240927,143800,94807357,1673,1673,1673,1673,0
20240927,143700,94807357,1673,1673,1673,1673,0
20240927,143600,94807357,1673,1673,1673,1673,66
20240927,143500,94696939,1673,1675,1675,1673,3000
20240927,143400,89672101,1675,1675,1675,1675,0
20240927,143300,89672101,1675,1675,1675,1675,0
20240927,143200,89672101,1675,1675,1675,1675,10
20240927,143100,89655351,1675,1675,1675,1675,0
20240927,143000,89655351,1675,1675,1675,1675,0
20240927,142900,89655351,1675,1675,1675,1675,0
20240927,142800,89655351,1675,1676,1676,1675,36
20240927,142700,89595018,1676,1675,1676,1675,221
20240927,142600,89224676,1676,1676,1676,1676,0
20240927,142500,89224676,1676,1676,1676,1676,0
20240927,142400,89224676,1676,1676,1676,1676,20
20240927,142300,89191156,1676,1676,1676,1676,320
20240927,142200,88654836,1676,1676,1676,1676,0
20240927,142100,88654836,1676,1676,1676,1676,596
20240927,142000,87655940,1676,1676,1676,1676,287
20240927,141900,87174928,1676,1676,1676,1676,0
20240927,141800,87174928,1676,1676,1676,1676,0
20240927,141700,87174928,1676,1676,1676,1676,0
20240927,141600,87174928,1676,1676,1676,1676,0
20240927,141500,87174928,1676,1676,1676,1676,0
20240927,141400,87174928,1676,1676,1676,1676,0
20240927,141300,87174928,1676,1676,1676,1676,0
20240927,141200,87174928,1676,1676,1676,1676,0
20240927,141100,87174928,1676,1676,1676,1676,0
20240927,141000,87174928,1676,1676,1676,1676,0
20240927,140900,87174928,1676,1676,1676,1676,0
20240927,140800,87174928,1676,1676,1676,1676,0
20240927,140700,87174928,1676,1676,1676,1676,1
20240927,140600,87173252,1679,1679,1679,1679,0
20240927,140500,87173252,1679,1679,1679,1679,0
20240927,140400,87173252,1679,1679,1679,1679,0
20240927,140300,87173252,1679,1679,1679,1679,0
20240927,140200,87173252,1679,1679,1679,1679,0
20240927,140100,87173252,1679,1679,1679,1679,0
20240927,140000,87173252,1679,1679,1679,1679,0
20240927,135900,87173252,1679,1678,1679,1678,33
20240927,135800,87117846,1679,1679,1679,1679,0
20240927,135700,87117846,1679,1678,1679,1678,150
20240927,135600,86865997,1679,1678,1679,1678,148
20240927,135500,86617506,1679,1679,1679,1679,0
20240927,135400,86617506,1679,1679,1679,1679,0
20240927,135300,86617506,1679,1679,1679,1679,0
20240927,135200,86617506,1679,1679,1679,1679,0
20240927,135100,86617506,1679,1679,1679,1679,0
20240927,135000,86617506,1679,1679,1679,1679,0
20240927,134900,86617506,1679,1679,1679,1679,0
20240927,134800,86617506,1679,1679,1679,1679,0
20240927,134700,86617506,1679,1679,1679,1679,0
20240927,134600,86617506,1679,1679,1679,1679,0
20240927,134500,86617506,1679,1678,1679,1678,4
20240927,134400,86610791,1676,1676,1676,1676,0
20240927,134300,86610791,1676,1676,1676,1676,0
20240927,134200,86610791,1676,1676,1676,1676,22
20240927,134100,86573919,1673,1673,1673,1673,4
20240927,134000,86567227,1673,1673,1673,1673,0
20240927,133900,86567227,1673,1673,1673,1673,2
20240927,133800,86563881,1679,1679,1679,1679,0
20240927,133700,86563881,1679,1673,1679,1671,204
20240927,133600,86222711,1679,1675,1679,1675,2
20240927,133500,86219357,1675,1675,1675,1675,0
20240927,133400,86219357,1675,1675,1675,1675,0
20240927,133300,86219357,1675,1673,1679,1673,16
20240927,133200,86192567,1673,1673,1673,1673,0
20240927,133100,86192567,1673,1673,1673,1673,1172
20240927,133000,84231811,1673,1673,1673,1673,0
20240927,132900,84231811,1673,1673,1673,1673,24
20240927,132800,84191659,1671,1671,1671,1671,0
20240927,132700,84191659,1671,1674,1674,1671,1010
20240927,132600,82503175,1680,1680,1680,1680,0
20240927,132500,82503175,1680,1680,1680,1680,0
20240927,132400,82503175,1680,1680,1680,1680,0
20240927,132300,82503175,1680,1680,1680,1680,0
20240927,132200,82503175,1680,1674,1680,1674,2
20240927,132100,82499821,1673,1673,1673,1673,0
20240927,132000,82499821,1673,1673,1673,1673,0
20240927,131900,82499821,1673,1673,1673,1673,1
20240927,131800,82498148,1672,1674,1674,1672,900
20240927,131700,80993319,1680,1676,1680,1676,3
20240927,131600,80988283,1674,1674,1674,1674,0
20240927,131500,80988283,1674,1675,1675,1674,100
20240927,131400,80820874,1680,1680,1680,1680,0
20240927,131300,80820874,1680,1680,1680,1680,0
20240927,131200,80820874,1680,1676,1680,1676,5
20240927,131100,80812485,1674,1674,1676,1674,114
20240927,131000,80621447,1676,1676,1676,1676,0
20240927,130900,80621447,1676,1674,1676,1674,5
20240927,130800,80613069,1672,1672,1672,1672,0
20240927,130700,80613069,1672,1672,1672,1672,0
20240927,130600,80613069,1672,1675,1675,1672,623
20240927,130500,79570891,1676,1676,1676,1676,0
20240927,130400,79570891,1676,1676,1676,1676,1
20240927,130300,79569215,1676,1676,1676,1676,0
20240927,130200,79569215,1676,1676,1676,1676,0
20240927,130100,79569215,1676,1676,1676,1676,0
20240927,130000,79569215,1676,1676,1676,1676,0
20240927,125900,79569215,1676,1676,1676,1676,0
20240927,125800,79569215,1676,1676,1676,1676,1200
20240927,125700,77558015,1676,1676,1676,1676,0
20240927,125600,77558015,1676,1676,1676,1676,0
20240927,125500,77558015,1676,1676,1676,1676,6
20240927,125400,77547959,1674,1674,1674,1671,4805
20240927,125300,69513908,1674,1675,1675,1674,1000
20240927,125200,67839848,1675,1675,1675,1675,0
20240927,125100,67839848,1675,1677,1677,1675,500
20240927,125000,67002046,1677,1677,1677,1677,0
20240927,124900,67002046,1677,1677,1677,1677,0
20240927,124800,67002046,1677,1677,1677,1677,0
20240927,124700,67002046,1677,1677,1677,1677,0
20240927,124600,67002046,1677,1677,1677,1677,0
20240927,124500,67002046,1677,1677,1677,1677,0
20240927,124400,67002046,1677,1677,1677,1677,0
20240927,124300,67002046,1677,1677,1677,1677,0
20240927,124200,67002046,1677,1677,1680,1677,27
20240927,124100,66956740,1680,1677,1680,1677,20
20240927,124000,66923173,1677,1677,1677,1677,7
20240927,123900,66911434,1677,1677,1680,1677,16
20240927,123800,66884581,1680,1676,1680,1676,43
20240927,123700,66812502,1680,1678,1680,1676,504
20240927,123600,65967765,1680,1680,1680,1680,0
20240927,123500,65967765,1680,1680,1680,1680,0
20240927,123400,65967765,1680,1680,1680,1680,0
20240927,123300,65967765,1680,1680,1680,1680,0
20240927,123200,65967765,1680,1680,1680,1680,11
20240927,123100,65949285,1677,1677,1677,1677,0
20240927,123000,65949285,1677,1677,1677,1677,0
20240927,122900,65949285,1677,1677,1677,1677,0
20240927,122800,65949285,1677,1677,1677,1677,0
20240927,122700,65949285,1677,1677,1677,1677,0
20240927,122600,65949285,1677,1677,1677,1677,0
20240927,122500,65949285,1677,1677,1677,1677,0
20240927,122400,65949285,1677,1677,1677,1677,0
20240927,122300,65949285,1677,1675,1677,1675,75
20240927,122200,65823514,1677,1677,1677,1677,0
20240927,122100,65823514,1677,1677,1677,1677,0
20240927,122000,65823514,1677,1677,1677,1677,0
20240927,121900,65823514,1677,1677,1677,1677,0
20240927,121800,65823514,1677,1677,1677,1677,0
20240927,121700,65823514,1677,1677,1677,1677,10
20240927,121600,65806744,1677,1677,1677,1677,0
20240927,121500,65806744,1677,1677,1677,1677,0
20240927,121400,65806744,1677,1677,1677,1677,305
20240927,121300,65295259,1675,1675,1675,1675,1206
20240927,121200,63275209,1674,1676,1676,1674,1500
20240927,121100,60764146,1677,1677,1677,1677,0
20240927,121000,60764146,1677,1677,1677,1677,0
20240927,120900,60764146,1677,1677,1677,1677,0
20240927,120800,60764146,1677,1677,1677,1677,0
20240927,120700,60764146,1677,1677,1677,1677,0
20240927,120600,60764146,1677,1677,1677,1677,0
20240927,120500,60764146,1677,1677,1677,1677,0
20240927,120400,60764146,1677,1677,1677,1677,0
20240927,120300,60764146,1677,1677,1677,1677,0
20240927,120200,60764146,1677,1677,1677,1677,1
20240927,120100,60762469,1677,1676,1677,1676,1624
20240927,120000,58039521,1675,1675,1675,1675,0
20240927,115900,58039521,1675,1675,1675,1675,0
20240927,115800,58039521,1675,1675,1675,1675,111
20240927,115700,57853596,1675,1675,1675,1675,0
20240927,115600,57853596,1675,1675,1675,1675,0
20240927,115500,57853596,1675,1675,1675,1675,2
20240927,115400,57850246,1675,1675,1675,1675,0
20240927,115300,57850246,1675,1675,1675,1675,0
20240927,115200,57850246,1675,1675,1675,1675,1
20240927,115100,57848571,1675,1675,1675,1675,27
20240927,115000,57803346,1674,1674,1674,1674,0
20240927,114900,57803346,1674,1674,1674,1674,0
20240927,114800,57803346,1674,1674,1674,1674,0
20240927,114700,57803346,1674,1674,1674,1674,0
20240927,114600,57803346,1674,1674,1674,1674,0
20240927,114500,57803346,1674,1674,1674,1674,0
20240927,114400,57803346,1674,1674,1674,1674,11
20240927,114300,57784932,1674,1674,1674,1674,0
20240927,114200,57784932,1674,1674,1674,1674,0
20240927,114100,57784932,1674,1674,1674,1674,0
20240927,114000,57784932,1674,1674,1674,1674,0
20240927,113900,57784932,1674,1674,1674,1674,0
20240927,113800,57784932,1674,1674,1674,1674,0
20240927,113700,57784932,1674,1674,1674,1674,0
20240927,113600,57784932,1674,1674,1674,1674,0
20240927,113500,57784932,1674,1674,1674,1674,0
20240927,113400,57784932,1674,1675,1675,1674,682
20240927,113300,56643254,1677,1677,1677,1677,0
20240927,113200,56643254,1677,1677,1677,1677,0
20240927,113100,56643254,1677,1677,1677,1677,0
20240927,113000,56643254,1677,1677,1677,1677,0
20240927,112900,56643254,1677,1677,1677,1677,1500
20240927,112800,54127754,1677,1677,1677,1677,0
20240927,112700,54127754,1677,1677,1677,1677,0
20240927,112600,54127754,1677,1677,1677,1677,0
20240927,112500,54127754,1677,1677,1677,1677,0
20240927,112400,54127754,1677,1677,1677,1677,0
20240927,112300,54127754,1677,1677,1677,1677,0
20240927,112200,54127754,1677,1677,1677,1677,0
20240927,112100,54127754,1677,1677,1677,1677,0
20240927,112000,54127754,1677,1677,1677,1677,0
20240927,111900,54127754,1677,1677,1677,1677,0
20240927,111800,54127754,1677,1677,1677,1677,0
20240927,111700,54127754,1677,1677,1677,1677,0
20240927,111600,54127754,1677,1677,1677,1677,0
20240927,111500,54127754,1677,1677,1677,1677,4
20240927,111400,54121046,1677,1677,1677,1677,0
20240927,111300,54121046,1677,1677,1677,1677,0
20240927,111200,54121046,1677,1677,1677,1677,1
20240927,111100,54119369,1677,1677,1677,1677,6
20240927,111000,54109307,1677,1677,1677,1677,4
20240927,110900,54102599,1677,1677,1677,1677,6
20240927,110800,54092537,1677,1677,1677,1677,4
20240927,110700,54085829,1677,1677,1677,1675,14
20240927,110600,54062371,1676,1676,1676,1676,61
20240927,110500,53960135,1676,1680,1680,1676,63
20240927,110400,53854540,1676,1676,1676,1676,0
20240927,110300,53854540,1676,1676,1676,1676,0
20240927,110200,53854540,1676,1676,1676,1676,0
20240927,110100,53854540,1676,1676,1676,1676,0
20240927,110000,53854540,1676,1676,1676,1676,0
20240927,105900,53854540,1676,1676,1676,1676,0
20240927,105800,53854540,1676,1676,1676,1676,0
20240927,105700,53854540,1676,1676,1676,1676,11
20240927,105600,53836104,1679,1679,1679,1679,0
20240927,105500,53836104,1679,1679,1679,1679,0
20240927,105400,53836104,1679,1679,1679,1679,0
20240927,105300,53836104,1679,1676,1679,1676,900
20240927,105200,52326066,1676,1676,1676,1676,400
20240927,105100,51655666,1674,1674,1674,1674,11
20240927,105000,51637252,1672,1672,1672,1672,0
20240927,104900,51637252,1672,1672,1672,1672,0
20240927,104800,51637252,1672,1672,1672,1672,0
20240927,104700,51637252,1672,1672,1672,1672,0
20240927,104600,51637252,1672,1672,1672,1672,0
20240927,104500,51637252,1672,1672,1672,1672,1
20240927,104400,51635580,1674,1674,1674,1674,0
20240927,104300,51635580,1674,1674,1674,1674,182
20240927,104200,51330912,1676,1676,1676,1676,0
20240927,104100,51330912,1676,1676,1676,1676,0
20240927,104000,51330912,1676,1676,1676,1676,0
20240927,103900,51330912,1676,1676,1676,1676,0
20240927,103800,51330912,1676,1676,1676,1676,0
20240927,103700,51330912,1676,1676,1676,1676,0
20240927,103600,51330912,1676,1676,1676,1676,0
20240927,103500,51330912,1676,1676,1676,1676,0
20240927,103400,51330912,1676,1676,1676,1676,0
20240927,103300,51330912,1676,1676,1679,1676,1790
20240927,103200,48330812,1674,1674,1674,1674,0
20240927,103100,48330812,1674,1674,1674,1674,50
20240927,103000,48247112,1674,1674,1674,1674,7
20240927,102900,48235394,1674,1672,1674,1672,36
20240927,102800,48175168,1672,1672,1672,1672,0
20240927,102700,48175168,1672,1672,1672,1672,0
20240927,102600,48175168,1672,1679,1680,1670,5183
20240927,102500,39499594,1679,1679,1679,1679,0
20240927,102400,39499594,1679,1679,1679,1679,0
20240927,102300,39499594,1679,1679,1679,1679,621
20240927,102200,38456935,1679,1679,1679,1679,100
20240927,102100,38289035,1679,1679,1679,1679,1000
20240927,102000,36610035,1679,1679,1679,1679,119
20240927,101900,36410234,1677,1677,1677,1677,0
20240927,101800,36410234,1677,1678,1678,1676,1598
20240927,101700,33730628,1679,1679,1679,1679,400
20240927,101600,33059028,1678,1678,1678,1678,0
20240927,101500,33059028,1678,1678,1678,1678,0
20240927,101400,33059028,1678,1678,1678,1678,0
20240927,101300,33059028,1678,1678,1678,1678,10
20240927,101200,33042248,1678,1677,1678,1676,511
20240927,101100,32184808,1678,1678,1678,1678,95
20240927,101000,32025398,1679,1679,1679,1679,0
20240927,100900,32025398,1679,1679,1679,1679,0
20240927,100800,32025398,1679,1681,1681,1679,133
20240927,100700,31801930,1681,1681,1681,1681,0
20240927,100600,31801930,1681,1683,1683,1681,1219
20240927,100500,29752733,1683,1683,1683,1683,0
20240927,100400,29752733,1683,1683,1683,1683,0
20240927,100300,29752733,1683,1683,1683,1683,43
20240927,100200,29680364,1683,1684,1684,1683,219
20240927,100100,29311785,1685,1685,1685,1685,3
20240927,100000,29306730,1685,1685,1685,1685,0
20240927,095900,29306730,1685,1685,1685,1685,0
20240927,095800,29306730,1685,1687,1687,1685,3000
20240927,095700,24248920,1689,1689,1689,1689,0
20240927,095600,24248920,1689,1689,1689,1689,0
20240927,095500,24248920,1689,1689,1689,1689,0
20240927,095400,24248920,1689,1689,1689,1689,0
20240927,095300,24248920,1689,1689,1689,1689,39
20240927,095200,24183049,1690,1690,1690,1690,10
20240927,095100,24166149,1689,1689,1689,1689,269
20240927,095000,23711808,1689,1689,1689,1689,340
20240927,094900,23137548,1689,1689,1689,1689,108
20240927,094800,22955136,1689,1689,1689,1689,0
20240927,094700,22955136,1689,1689,1690,1689,1122
20240927,094600,21058968,1689,1688,1689,1688,1288
20240927,094500,18884736,1688,1688,1688,1688,249
20240927,094400,18464424,1688,1688,1688,1688,0
20240927,094300,18464424,1688,1688,1688,1688,2
20240927,094200,18461048,1688,1688,1688,1688,0
20240927,094100,18461048,1688,1687,1688,1687,206
20240927,094000,18113322,1687,1687,1687,1687,0
20240927,093900,18113322,1687,1687,1687,1687,0
20240927,093800,18113322,1687,1687,1687,1687,0
20240927,093700,18113322,1687,1687,1687,1687,0
20240927,093600,18113322,1687,1686,1687,1686,246
20240927,093500,17698565,1686,1686,1686,1686,0
20240927,093400,17698565,1686,1686,1686,1686,0
20240927,093300,17698565,1686,1686,1686,1686,3
20240927,093200,17693507,1686,1686,1686,1686,61
20240927,093100,17590661,1686,1686,1686,1686,0
20240927,093000,17590661,1686,1686,1686,1686,0
20240927,092900,17590661,1686,1686,1686,1686,0
20240927,092800,17590661,1686,1686,1686,1686,0
20240927,092700,17590661,1686,1686,1686,1686,0
20240927,092600,17590661,1686,1686,1686,1686,39
20240927,092500,17524907,1686,1686,1686,1686,11
20240927,092400,17506361,1686,1686,1686,1686,301
20240927,092300,16998875,1686,1686,1686,1686,302
20240927,092200,16489703,1686,1686,1686,1686,1001
20240927,092100,14802017,1686,1685,1686,1685,325
20240927,092000,14254082,1686,1686,1686,1686,0
20240927,091900,14254082,1686,1686,1686,1686,1
20240927,091800,14252396,1683,1683,1683,1683,226
20240927,091700,13872038,1684,1684,1684,1684,16
20240927,091600,13845094,1684,1684,1684,1684,1
20240927,091500,13843410,1682,1682,1682,1682,140
20240927,091400,13607930,1680,1680,1680,1680,13
20240927,091300,13586090,1679,1679,1679,1679,1
20240927,091200,13584411,1678,1678,1678,1677,553
20240927,091100,12656577,1678,1679,1679,1678,103
20240927,091000,12483682,1680,1680,1680,1680,0
20240927,090900,12483682,1680,1680,1680,1680,1
20240927,090800,12482002,1679,1682,1682,1679,1855
20240927,090700,9361895,1677,1680,1681,1675,4181
20240927,090600,2348556,1680,1677,1680,1677,114
20240927,090500,2157081,1677,1677,1677,1676,7
20240927,090400,2145343,1677,1677,1677,1677,1
20240927,090300,2143666,1673,1673,1673,1673,0
20240927,090200,2143666,1673,1673,1673,1673,2
20240927,090100,2140320,1680,1680,1680,1680,0
20240927,090000,2140320,1680,1680,1680,1680,1274