KissMeData/014470/min/candle-20240903.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240903,185800,152138547,1687,1687,1687,1687,964
20240903,185700,152138547,1687,1687,1687,1687,0
20240903,185600,152138547,1687,1687,1687,1687,0
20240903,185500,152138547,1687,1687,1687,1687,0
20240903,185400,152138547,1687,1687,1687,1687,0
20240903,185300,152138547,1687,1687,1687,1687,0
20240903,185200,152138547,1687,1687,1687,1687,0
20240903,185100,152138547,1687,1687,1687,1687,0
20240903,185000,152138547,1687,1687,1687,1687,0
20240903,184900,152138547,1687,1687,1687,1687,0
20240903,184800,152138547,1687,1687,1687,1687,0
20240903,184700,152138547,1687,1687,1687,1687,0
20240903,184600,152138547,1687,1687,1687,1687,0
20240903,184500,152138547,1687,1687,1687,1687,0
20240903,184400,152138547,1687,1687,1687,1687,0
20240903,184300,152138547,1687,1687,1687,1687,0
20240903,184200,152138547,1687,1687,1687,1687,0
20240903,184100,152138547,1687,1687,1687,1687,0
20240903,184000,152138547,1687,1687,1687,1687,0
20240903,183900,152138547,1687,1687,1687,1687,0
20240903,183800,152138547,1687,1687,1687,1687,0
20240903,183700,152138547,1687,1687,1687,1687,0
20240903,183600,152138547,1687,1687,1687,1687,0
20240903,183500,152138547,1687,1687,1687,1687,0
20240903,183400,152138547,1687,1687,1687,1687,0
20240903,183300,152138547,1687,1687,1687,1687,0
20240903,183200,152138547,1687,1687,1687,1687,0
20240903,183100,152138547,1687,1687,1687,1687,0
20240903,183000,152138547,1687,1687,1687,1687,0
20240903,182900,152138547,1687,1687,1687,1687,0
20240903,182800,152138547,1687,1687,1687,1687,964
20240903,182700,152138547,1687,1687,1687,1687,0
20240903,182600,152138547,1687,1687,1687,1687,0
20240903,182500,152138547,1687,1687,1687,1687,0
20240903,182400,152138547,1687,1687,1687,1687,0
20240903,182300,152138547,1687,1687,1687,1687,0
20240903,182200,152138547,1687,1687,1687,1687,0
20240903,182100,152138547,1687,1687,1687,1687,0
20240903,182000,152138547,1687,1687,1687,1687,0
20240903,181900,152138547,1687,1687,1687,1687,0
20240903,181800,152138547,1687,1687,1687,1687,0
20240903,181700,152138547,1687,1687,1687,1687,0
20240903,181600,152138547,1687,1687,1687,1687,0
20240903,181500,152138547,1687,1687,1687,1687,0
20240903,181400,152138547,1687,1687,1687,1687,0
20240903,181300,152138547,1687,1687,1687,1687,0
20240903,181200,152138547,1687,1687,1687,1687,0
20240903,181100,152138547,1687,1687,1687,1687,0
20240903,181000,152138547,1687,1687,1687,1687,0
20240903,180900,152138547,1687,1687,1687,1687,0
20240903,180800,152138547,1687,1687,1687,1687,0
20240903,180700,152138547,1687,1687,1687,1687,0
20240903,180600,152138547,1687,1687,1687,1687,0
20240903,180500,152138547,1687,1687,1687,1687,0
20240903,180400,152138547,1687,1687,1687,1687,0
20240903,180300,152138547,1687,1687,1687,1687,0
20240903,180200,152138547,1687,1687,1687,1687,0
20240903,180100,152138547,1687,1687,1687,1687,0
20240903,180000,152138547,1687,1687,1687,1687,0
20240903,175900,152138547,1687,1687,1687,1687,0
20240903,175800,152138547,1687,1687,1687,1687,964
20240903,175700,152138547,1687,1687,1687,1687,0
20240903,175600,152138547,1687,1687,1687,1687,0
20240903,175500,152138547,1687,1687,1687,1687,0
20240903,175400,152138547,1687,1687,1687,1687,0
20240903,175300,152138547,1687,1687,1687,1687,0
20240903,175200,152138547,1687,1687,1687,1687,0
20240903,175100,152138547,1687,1687,1687,1687,0
20240903,175000,152138547,1687,1687,1687,1687,0
20240903,174900,152138547,1687,1687,1687,1687,0
20240903,174800,152138547,1687,1687,1687,1687,0
20240903,174700,152138547,1687,1687,1687,1687,0
20240903,174600,152138547,1687,1687,1687,1687,0
20240903,174500,152138547,1687,1687,1687,1687,0
20240903,174400,152138547,1687,1687,1687,1687,0
20240903,174300,152138547,1687,1687,1687,1687,0
20240903,174200,152138547,1687,1687,1687,1687,0
20240903,174100,152138547,1687,1687,1687,1687,0
20240903,174000,152138547,1687,1687,1687,1687,0
20240903,173900,152138547,1687,1687,1687,1687,0
20240903,173800,152138547,1687,1687,1687,1687,0
20240903,173700,152138547,1687,1687,1687,1687,0
20240903,173600,152138547,1687,1687,1687,1687,0
20240903,173500,152138547,1687,1687,1687,1687,0
20240903,173400,152138547,1687,1687,1687,1687,0
20240903,173300,152138547,1687,1687,1687,1687,0
20240903,173200,152138547,1687,1687,1687,1687,0
20240903,173100,152138547,1687,1687,1687,1687,0
20240903,173000,152138547,1687,1687,1687,1687,0
20240903,172900,152138547,1687,1687,1687,1687,0
20240903,172800,152138547,1687,1687,1687,1687,964
20240903,172700,152138547,1687,1687,1687,1687,0
20240903,172600,152138547,1687,1687,1687,1687,0
20240903,172500,152138547,1687,1687,1687,1687,0
20240903,172400,152138547,1687,1687,1687,1687,0
20240903,172300,152138547,1687,1687,1687,1687,0
20240903,172200,152138547,1687,1687,1687,1687,0
20240903,172100,152138547,1687,1687,1687,1687,0
20240903,172000,152138547,1687,1687,1687,1687,0
20240903,171900,152138547,1687,1687,1687,1687,0
20240903,171800,152138547,1687,1687,1687,1687,0
20240903,171700,152138547,1687,1687,1687,1687,0
20240903,171600,152138547,1687,1687,1687,1687,0
20240903,171500,152138547,1687,1687,1687,1687,0
20240903,171400,152138547,1687,1687,1687,1687,0
20240903,171300,152138547,1687,1687,1687,1687,0
20240903,171200,152138547,1687,1687,1687,1687,0
20240903,171100,152138547,1687,1687,1687,1687,0
20240903,171000,152138547,1687,1687,1687,1687,0
20240903,170900,152138547,1687,1687,1687,1687,0
20240903,170800,152138547,1687,1687,1687,1687,0
20240903,170700,152138547,1687,1687,1687,1687,0
20240903,170600,152138547,1687,1687,1687,1687,0
20240903,170500,152138547,1687,1687,1687,1687,0
20240903,170400,152138547,1687,1687,1687,1687,0
20240903,170300,152138547,1687,1687,1687,1687,0
20240903,170200,152138547,1687,1687,1687,1687,0
20240903,170100,152138547,1687,1687,1687,1687,0
20240903,170000,152138547,1687,1687,1687,1687,0
20240903,165900,152138547,1687,1687,1687,1687,0
20240903,165800,152138547,1687,1687,1687,1687,964
20240903,165700,152138547,1687,1687,1687,1687,0
20240903,165600,152138547,1687,1687,1687,1687,0
20240903,165500,152138547,1687,1687,1687,1687,0
20240903,165400,152138547,1687,1687,1687,1687,0
20240903,165300,152138547,1687,1687,1687,1687,0
20240903,165200,152138547,1687,1687,1687,1687,0
20240903,165100,152138547,1687,1687,1687,1687,0
20240903,165000,152138547,1687,1687,1687,1687,0
20240903,164900,152138547,1687,1687,1687,1687,0
20240903,164800,152138547,1687,1687,1687,1687,0
20240903,164700,152138547,1687,1687,1687,1687,0
20240903,164600,152138547,1687,1687,1687,1687,0
20240903,164500,152138547,1687,1687,1687,1687,0
20240903,164400,152138547,1687,1687,1687,1687,0
20240903,164300,152138547,1687,1687,1687,1687,0
20240903,164200,152138547,1687,1687,1687,1687,0
20240903,164100,152138547,1687,1687,1687,1687,0
20240903,164000,152138547,1687,1687,1687,1687,0
20240903,163900,152138547,1687,1687,1687,1687,0
20240903,163800,152138547,1687,1687,1687,1687,0
20240903,163700,152138547,1687,1687,1687,1687,0
20240903,163600,152138547,1687,1687,1687,1687,0
20240903,163500,152138547,1687,1687,1687,1687,0
20240903,163400,152138547,1687,1687,1687,1687,0
20240903,163300,152138547,1687,1687,1687,1687,0
20240903,163200,152138547,1687,1687,1687,1687,0
20240903,163100,152138547,1687,1687,1687,1687,0
20240903,163000,152138547,1687,1687,1687,1687,0
20240903,162900,152138547,1687,1687,1687,1687,0
20240903,162800,152138547,1687,1687,1687,1687,964
20240903,162700,152138547,1687,1687,1687,1687,0
20240903,162600,152138547,1687,1687,1687,1687,0
20240903,162500,152138547,1687,1687,1687,1687,0
20240903,162400,152138547,1687,1687,1687,1687,0
20240903,162300,152138547,1687,1687,1687,1687,0
20240903,162200,152138547,1687,1687,1687,1687,0
20240903,162100,152138547,1687,1687,1687,1687,0
20240903,162000,152138547,1687,1687,1687,1687,0
20240903,161900,152138547,1687,1687,1687,1687,0
20240903,161800,152138547,1687,1687,1687,1687,0
20240903,161700,152138547,1687,1687,1687,1687,0
20240903,161600,152138547,1687,1687,1687,1687,0
20240903,161500,152138547,1687,1687,1687,1687,0
20240903,161400,152138547,1687,1687,1687,1687,0
20240903,161300,152138547,1687,1687,1687,1687,0
20240903,161200,152138547,1687,1687,1687,1687,0
20240903,161100,152138547,1687,1687,1687,1687,0
20240903,161000,152138547,1687,1687,1687,1687,0
20240903,160900,152138547,1687,1687,1687,1687,0
20240903,160800,152138547,1687,1687,1687,1687,0
20240903,160700,152138547,1687,1687,1687,1687,0
20240903,160600,152138547,1687,1687,1687,1687,0
20240903,160500,152138547,1687,1687,1687,1687,0
20240903,160400,152138547,1687,1687,1687,1687,0
20240903,160300,152138547,1687,1687,1687,1687,0
20240903,160200,152138547,1687,1687,1687,1687,0
20240903,160100,152138547,1687,1687,1687,1687,0
20240903,160000,152138547,1687,1687,1687,1687,0
20240903,155900,152138547,1687,1687,1687,1687,0
20240903,155800,152138547,1687,1687,1687,1687,964
20240903,155700,152138547,1687,1687,1687,1687,0
20240903,155600,152138547,1687,1687,1687,1687,0
20240903,155500,152138547,1687,1687,1687,1687,0
20240903,155400,152138547,1687,1687,1687,1687,0
20240903,155300,152138547,1687,1687,1687,1687,0
20240903,155200,152138547,1687,1687,1687,1687,0
20240903,155100,152138547,1687,1687,1687,1687,0
20240903,155000,152138547,1687,1687,1687,1687,0
20240903,154900,152138547,1687,1687,1687,1687,0
20240903,154800,152138547,1687,1687,1687,1687,0
20240903,154700,152138547,1687,1687,1687,1687,0
20240903,154600,152138547,1687,1687,1687,1687,0
20240903,154500,152138547,1687,1687,1687,1687,0
20240903,154400,152138547,1687,1687,1687,1687,0
20240903,154300,152138547,1687,1687,1687,1687,0
20240903,154200,152138547,1687,1687,1687,1687,0
20240903,154100,152138547,1687,1687,1687,1687,0
20240903,154000,152138547,1687,1687,1687,1687,0
20240903,153900,152138547,1687,1687,1687,1687,0
20240903,153800,152138547,1687,1687,1687,1687,0
20240903,153700,152138547,1687,1687,1687,1687,0
20240903,153600,152138547,1687,1687,1687,1687,0
20240903,153500,152138547,1687,1687,1687,1687,0
20240903,153400,152138547,1687,1687,1687,1687,0
20240903,153300,152138547,1687,1687,1687,1687,0
20240903,153200,152138547,1687,1687,1687,1687,0
20240903,153100,152138547,1687,1687,1687,1687,0
20240903,153000,152138547,1687,1687,1687,1687,964
20240903,152900,150512279,1690,1690,1690,1690,0
20240903,152800,150512279,1690,1690,1690,1690,0
20240903,152700,150512279,1690,1690,1690,1690,0
20240903,152600,150512279,1690,1690,1690,1690,0
20240903,152500,150512279,1690,1690,1690,1690,0
20240903,152400,150512279,1690,1690,1690,1690,0
20240903,152300,150512279,1690,1690,1690,1690,0
20240903,152200,150512279,1690,1690,1690,1690,0
20240903,152100,150512279,1690,1690,1690,1690,0
20240903,152000,150512279,1690,1690,1690,1690,0
20240903,151900,150512279,1690,1690,1690,1687,264
20240903,151800,150066283,1690,1690,1690,1690,0
20240903,151700,150066283,1690,1690,1690,1690,0
20240903,151600,150066283,1690,1690,1690,1690,0
20240903,151500,150066283,1690,1690,1690,1690,0
20240903,151400,150066283,1690,1690,1690,1690,1
20240903,151300,150064593,1687,1688,1688,1687,50
20240903,151200,149980238,1690,1688,1690,1687,246
20240903,151100,149565161,1690,1689,1690,1689,63
20240903,151000,149458751,1689,1689,1689,1689,2
20240903,150900,149455373,1694,1689,1694,1689,6
20240903,150800,149445229,1688,1688,1688,1688,0
20240903,150700,149445229,1688,1688,1688,1687,39
20240903,150600,149379407,1688,1694,1694,1688,2714
20240903,150500,144797571,1694,1691,1694,1689,152
20240903,150400,144540635,1696,1696,1696,1696,0
20240903,150300,144540635,1696,1696,1696,1696,3
20240903,150200,144535547,1690,1690,1690,1690,4
20240903,150100,144528787,1690,1694,1694,1690,33921
20240903,150000,87198529,1697,1697,1697,1697,0
20240903,145900,87198529,1697,1697,1697,1697,0
20240903,145800,87198529,1697,1697,1697,1697,1
20240903,145700,87196832,1697,1697,1697,1697,1
20240903,145600,87195135,1696,1696,1696,1696,35
20240903,145500,87135775,1693,1693,1693,1693,0
20240903,145400,87135775,1693,1693,1693,1693,0
20240903,145300,87135775,1693,1693,1693,1693,0
20240903,145200,87135775,1693,1693,1693,1693,100
20240903,145100,86966475,1696,1696,1696,1696,5
20240903,145000,86957995,1697,1697,1697,1697,0
20240903,144900,86957995,1697,1697,1697,1697,0
20240903,144800,86957995,1697,1697,1697,1695,252
20240903,144700,86530353,1697,1697,1697,1697,48
20240903,144600,86448897,1697,1697,1697,1697,0
20240903,144500,86448897,1697,1697,1697,1697,100
20240903,144400,86279197,1697,1697,1697,1697,0
20240903,144300,86279197,1697,1697,1697,1697,0
20240903,144200,86279197,1697,1697,1697,1697,1
20240903,144100,86277500,1695,1695,1695,1695,0
20240903,144000,86277500,1695,1695,1695,1695,300
20240903,143900,85769000,1695,1695,1695,1695,0
20240903,143800,85769000,1695,1695,1695,1695,0
20240903,143700,85769000,1695,1695,1695,1695,0
20240903,143600,85769000,1695,1695,1695,1695,9
20240903,143500,85753745,1695,1695,1695,1695,10
20240903,143400,85736795,1695,1695,1695,1695,0
20240903,143300,85736795,1695,1694,1695,1694,286
20240903,143200,85252045,1695,1695,1695,1695,0
20240903,143100,85252045,1695,1694,1695,1694,19
20240903,143000,85219858,1691,1691,1691,1691,0
20240903,142900,85219858,1691,1691,1691,1691,100
20240903,142800,85050758,1692,1692,1692,1692,0
20240903,142700,85050758,1692,1692,1692,1692,20
20240903,142600,85016918,1692,1692,1692,1692,10
20240903,142500,84999998,1692,1692,1692,1692,0
20240903,142400,84999998,1692,1692,1692,1692,0
20240903,142300,84999998,1692,1692,1692,1692,15
20240903,142200,84974618,1695,1695,1695,1695,0
20240903,142100,84974618,1695,1695,1695,1695,0
20240903,142000,84974618,1695,1693,1695,1693,402
20240903,141900,84294030,1692,1692,1692,1692,0
20240903,141800,84294030,1692,1692,1692,1692,0
20240903,141700,84294030,1692,1692,1692,1692,2
20240903,141600,84290646,1691,1691,1691,1691,0
20240903,141500,84290646,1691,1691,1691,1691,0
20240903,141400,84290646,1691,1691,1691,1691,0
20240903,141300,84290646,1691,1692,1692,1691,555
20240903,141200,83352116,1692,1692,1692,1692,0
20240903,141100,83352116,1692,1692,1692,1692,0
20240903,141000,83352116,1692,1692,1692,1692,0
20240903,140900,83352116,1692,1692,1692,1692,0
20240903,140800,83352116,1692,1692,1692,1692,0
20240903,140700,83352116,1692,1692,1692,1692,0
20240903,140600,83352116,1692,1692,1692,1692,0
20240903,140500,83352116,1692,1692,1692,1692,0
20240903,140400,83352116,1692,1692,1692,1692,73
20240903,140300,83228600,1693,1693,1693,1693,110
20240903,140200,83042370,1692,1692,1692,1692,0
20240903,140100,83042370,1692,1692,1692,1692,15
20240903,140000,83016990,1692,1692,1692,1692,0
20240903,135900,83016990,1692,1692,1692,1692,0
20240903,135800,83016990,1692,1692,1692,1692,0
20240903,135700,83016990,1692,1692,1692,1692,0
20240903,135600,83016990,1692,1692,1692,1692,0
20240903,135500,83016990,1692,1692,1692,1692,94
20240903,135400,82857942,1693,1693,1693,1693,5
20240903,135300,82849477,1693,1693,1693,1693,5
20240903,135200,82841012,1693,1693,1693,1693,0
20240903,135100,82841012,1693,1693,1693,1693,5
20240903,135000,82832547,1693,1693,1693,1693,5
20240903,134900,82824082,1693,1694,1694,1693,4647
20240903,134800,74956682,1694,1694,1694,1694,0
20240903,134700,74956682,1694,1694,1694,1694,16
20240903,134600,74929578,1695,1695,1695,1695,125
20240903,134500,74717703,1695,1695,1695,1695,0
20240903,134400,74717703,1695,1695,1695,1695,30
20240903,134300,74666853,1695,1695,1695,1695,0
20240903,134200,74666853,1695,1695,1695,1695,0
20240903,134100,74666853,1695,1695,1695,1695,0
20240903,134000,74666853,1695,1695,1695,1695,0
20240903,133900,74666853,1695,1695,1695,1695,200
20240903,133800,74327853,1695,1695,1695,1695,0
20240903,133700,74327853,1695,1695,1695,1695,0
20240903,133600,74327853,1695,1695,1695,1695,0
20240903,133500,74327853,1695,1695,1695,1695,0
20240903,133400,74327853,1695,1695,1695,1695,0
20240903,133300,74327853,1695,1695,1695,1695,5
20240903,133200,74319378,1695,1695,1695,1695,0
20240903,133100,74319378,1695,1695,1695,1695,0
20240903,133000,74319378,1695,1695,1695,1695,0
20240903,132900,74319378,1695,1695,1695,1695,0
20240903,132800,74319378,1695,1695,1695,1695,1
20240903,132700,74317683,1693,1693,1693,1693,0
20240903,132600,74317683,1693,1694,1694,1693,205
20240903,132500,73970617,1693,1693,1693,1693,8
20240903,132400,73957073,1693,1693,1693,1693,0
20240903,132300,73957073,1693,1693,1693,1693,0
20240903,132200,73957073,1693,1693,1693,1693,245
20240903,132100,73542288,1694,1694,1694,1694,5
20240903,132000,73533818,1694,1694,1694,1694,0
20240903,131900,73533818,1694,1695,1695,1694,653
20240903,131800,72427574,1695,1695,1695,1695,0
20240903,131700,72427574,1695,1695,1695,1695,0
20240903,131600,72427574,1695,1695,1695,1695,10
20240903,131500,72410624,1695,1695,1695,1695,0
20240903,131400,72410624,1695,1695,1695,1695,0
20240903,131300,72410624,1695,1695,1695,1695,0
20240903,131200,72410624,1695,1695,1695,1695,0
20240903,131100,72410624,1695,1695,1695,1695,10
20240903,131000,72393674,1695,1695,1695,1695,1
20240903,130900,72391979,1694,1694,1694,1694,0
20240903,130800,72391979,1694,1694,1694,1694,0
20240903,130700,72391979,1694,1694,1694,1694,0
20240903,130600,72391979,1694,1694,1694,1694,0
20240903,130500,72391979,1694,1694,1694,1694,5
20240903,130400,72383509,1694,1694,1694,1693,7105
20240903,130300,60348039,1695,1695,1695,1695,5
20240903,130200,60339564,1695,1695,1695,1695,0
20240903,130100,60339564,1695,1695,1695,1695,0
20240903,130000,60339564,1695,1695,1695,1695,0
20240903,125900,60339564,1695,1695,1695,1695,10
20240903,125800,60322614,1695,1695,1695,1695,3
20240903,125700,60317529,1695,1695,1695,1695,0
20240903,125600,60317529,1695,1695,1695,1695,40
20240903,125500,60249729,1695,1695,1695,1695,1
20240903,125400,60248034,1699,1699,1699,1699,0
20240903,125300,60248034,1699,1699,1699,1699,0
20240903,125200,60248034,1699,1699,1699,1699,0
20240903,125100,60248034,1699,1699,1699,1699,0
20240903,125000,60248034,1699,1699,1699,1699,0
20240903,124900,60248034,1699,1699,1699,1699,0
20240903,124800,60248034,1699,1699,1699,1699,3
20240903,124700,60242937,1699,1699,1699,1699,0
20240903,124600,60242937,1699,1699,1699,1699,0
20240903,124500,60242937,1699,1699,1699,1699,0
20240903,124400,60242937,1699,1699,1699,1699,0
20240903,124300,60242937,1699,1699,1699,1699,2
20240903,124200,60239539,1699,1699,1699,1699,3
20240903,124100,60234442,1699,1699,1699,1699,26
20240903,124000,60190268,1697,1697,1697,1697,0
20240903,123900,60190268,1697,1697,1697,1697,0
20240903,123800,60190268,1697,1697,1697,1697,0
20240903,123700,60190268,1697,1697,1697,1697,0
20240903,123600,60190268,1697,1697,1697,1697,0
20240903,123500,60190268,1697,1697,1697,1697,1
20240903,123400,60188571,1687,1687,1687,1687,0
20240903,123300,60188571,1687,1687,1687,1687,0
20240903,123200,60188571,1687,1687,1687,1687,0
20240903,123100,60188571,1687,1687,1687,1687,0
20240903,123000,60188571,1687,1689,1689,1687,1558
20240903,122900,57559422,1688,1689,1689,1688,4
20240903,122800,57552669,1688,1688,1688,1688,2
20240903,122700,57549293,1697,1697,1697,1697,0
20240903,122600,57549293,1697,1698,1698,1697,4
20240903,122500,57542504,1690,1690,1690,1687,234
20240903,122400,57147618,1690,1693,1693,1690,83
20240903,122300,57007104,1699,1699,1699,1699,0
20240903,122200,57007104,1699,1699,1699,1699,0
20240903,122100,57007104,1699,1699,1699,1699,0
20240903,122000,57007104,1699,1699,1699,1699,0
20240903,121900,57007104,1699,1699,1699,1699,0
20240903,121800,57007104,1699,1699,1699,1699,0
20240903,121700,57007104,1699,1699,1699,1699,0
20240903,121600,57007104,1699,1699,1699,1699,0
20240903,121500,57007104,1699,1699,1699,1699,0
20240903,121400,57007104,1699,1699,1699,1699,1
20240903,121300,57005405,1699,1699,1699,1699,43
20240903,121200,56932348,1699,1699,1699,1699,0
20240903,121100,56932348,1699,1699,1699,1699,0
20240903,121000,56932348,1699,1699,1699,1699,0
20240903,120900,56932348,1699,1699,1699,1699,0
20240903,120800,56932348,1699,1699,1699,1699,0
20240903,120700,56932348,1699,1699,1699,1699,0
20240903,120600,56932348,1699,1699,1699,1699,0
20240903,120500,56932348,1699,1699,1699,1699,2
20240903,120400,56928950,1699,1699,1699,1699,0
20240903,120300,56928950,1699,1699,1699,1699,0
20240903,120200,56928950,1699,1699,1699,1699,4
20240903,120100,56922154,1695,1695,1695,1695,100
20240903,120000,56752654,1695,1695,1695,1695,0
20240903,115900,56752654,1695,1695,1695,1695,0
20240903,115800,56752654,1695,1695,1695,1695,0
20240903,115700,56752654,1695,1695,1695,1695,1
20240903,115600,56750959,1699,1699,1699,1699,1
20240903,115500,56749260,1699,1699,1699,1699,0
20240903,115400,56749260,1699,1699,1699,1699,1
20240903,115300,56747561,1699,1699,1699,1699,0
20240903,115200,56747561,1699,1699,1699,1699,0
20240903,115100,56747561,1699,1699,1699,1699,0
20240903,115000,56747561,1699,1699,1699,1699,0
20240903,114900,56747561,1699,1699,1699,1699,0
20240903,114800,56747561,1699,1696,1699,1696,1771
20240903,114700,53741428,1699,1699,1699,1699,0
20240903,114600,53741428,1699,1699,1699,1699,0
20240903,114500,53741428,1699,1699,1699,1699,0
20240903,114400,53741428,1699,1699,1699,1699,0
20240903,114300,53741428,1699,1699,1699,1699,13
20240903,114200,53719341,1687,1687,1687,1687,0
20240903,114100,53719341,1687,1687,1687,1687,0
20240903,114000,53719341,1687,1689,1689,1687,2000
20240903,113900,50343252,1690,1692,1692,1690,2000
20240903,113800,46961887,1699,1699,1699,1699,1
20240903,113700,46960188,1692,1692,1692,1692,1
20240903,113600,46958496,1699,1699,1699,1699,1
20240903,113500,46956797,1692,1693,1693,1692,200
20240903,113400,46618238,1699,1699,1699,1699,0
20240903,113300,46618238,1699,1699,1699,1699,0
20240903,113200,46618238,1699,1699,1699,1699,0
20240903,113100,46618238,1699,1699,1699,1699,200
20240903,113000,46278438,1700,1700,1700,1700,0
20240903,112900,46278438,1700,1700,1700,1700,0
20240903,112800,46278438,1700,1700,1700,1700,0
20240903,112700,46278438,1700,1700,1700,1700,0
20240903,112600,46278438,1700,1700,1700,1700,0
20240903,112500,46278438,1700,1700,1700,1700,0
20240903,112400,46278438,1700,1700,1700,1700,0
20240903,112300,46278438,1700,1700,1700,1700,0
20240903,112200,46278438,1700,1700,1700,1700,0
20240903,112100,46278438,1700,1700,1700,1700,3
20240903,112000,46273338,1699,1699,1699,1699,0
20240903,111900,46273338,1699,1699,1699,1699,45
20240903,111800,46196883,1699,1699,1699,1699,5
20240903,111700,46188388,1692,1692,1692,1692,0
20240903,111600,46188388,1692,1692,1692,1692,0
20240903,111500,46188388,1692,1692,1692,1692,0
20240903,111400,46188388,1692,1692,1692,1692,23
20240903,111300,46149472,1700,1692,1700,1692,34
20240903,111200,46091768,1692,1692,1692,1692,11
20240903,111100,46073156,1700,1700,1700,1700,0
20240903,111000,46073156,1700,1700,1700,1700,0
20240903,110900,46073156,1700,1700,1700,1700,0
20240903,110800,46073156,1700,1700,1700,1700,0
20240903,110700,46073156,1700,1700,1700,1700,0
20240903,110600,46073156,1700,1700,1700,1700,0
20240903,110500,46073156,1700,1700,1700,1700,0
20240903,110400,46073156,1700,1700,1700,1700,0
20240903,110300,46073156,1700,1700,1700,1700,0
20240903,110200,46073156,1700,1700,1700,1700,0
20240903,110100,46073156,1700,1700,1700,1700,0
20240903,110000,46073156,1700,1700,1700,1700,0
20240903,105900,46073156,1700,1700,1700,1700,0
20240903,105800,46073156,1700,1700,1700,1700,1
20240903,105700,46071456,1700,1700,1700,1700,3
20240903,105600,46066356,1691,1691,1691,1691,0
20240903,105500,46066356,1691,1691,1691,1691,0
20240903,105400,46066356,1691,1691,1691,1691,0
20240903,105300,46066356,1691,1700,1700,1691,839
20240903,105200,44646744,1694,1694,1694,1694,0
20240903,105100,44646744,1694,1694,1694,1694,0
20240903,105000,44646744,1694,1694,1694,1694,0
20240903,104900,44646744,1694,1694,1694,1694,1
20240903,104800,44645050,1700,1700,1700,1700,0
20240903,104700,44645050,1700,1700,1700,1700,0
20240903,104600,44645050,1700,1700,1700,1700,0
20240903,104500,44645050,1700,1700,1700,1700,4
20240903,104400,44638250,1700,1700,1700,1700,100
20240903,104300,44468250,1700,1700,1700,1700,0
20240903,104200,44468250,1700,1700,1700,1700,0
20240903,104100,44468250,1700,1700,1700,1700,0
20240903,104000,44468250,1700,1700,1700,1700,7
20240903,103900,44456350,1702,1702,1702,1702,0
20240903,103800,44456350,1702,1697,1702,1694,317
20240903,103700,43919316,1703,1697,1703,1694,522
20240903,103600,43034459,1697,1697,1697,1697,20
20240903,103500,43000519,1697,1697,1697,1695,390
20240903,103400,42338859,1698,1698,1698,1698,0
20240903,103300,42338859,1698,1700,1700,1698,29
20240903,103200,42289601,1699,1700,1700,1699,383
20240903,103100,41638659,1700,1700,1700,1700,0
20240903,103000,41638659,1700,1700,1700,1700,400
20240903,102900,40958659,1709,1709,1709,1709,4
20240903,102800,40951823,1700,1700,1700,1700,3
20240903,102700,40946723,1709,1709,1709,1709,2
20240903,102600,40943305,1700,1700,1700,1699,225
20240903,102500,40560810,1710,1710,1710,1710,0
20240903,102400,40560810,1710,1710,1710,1710,0
20240903,102300,40560810,1710,1710,1710,1710,0
20240903,102200,40560810,1710,1710,1710,1710,1042
20240903,102100,38778990,1710,1710,1710,1710,0
20240903,102000,38778990,1710,1710,1710,1710,0
20240903,101900,38778990,1710,1710,1710,1710,0
20240903,101800,38778990,1710,1710,1710,1710,0
20240903,101700,38778990,1710,1710,1710,1710,3
20240903,101600,38773860,1700,1700,1700,1700,0
20240903,101500,38773860,1700,1700,1700,1700,0
20240903,101400,38773860,1700,1700,1700,1700,2
20240903,101300,38770460,1711,1711,1711,1711,0
20240903,101200,38770460,1711,1711,1711,1711,0
20240903,101100,38770460,1711,1711,1711,1711,0
20240903,101000,38770460,1711,1711,1711,1711,0
20240903,100900,38770460,1711,1711,1711,1711,0
20240903,100800,38770460,1711,1710,1711,1710,103
20240903,100700,38594247,1710,1710,1710,1710,0
20240903,100600,38594247,1710,1710,1710,1710,0
20240903,100500,38594247,1710,1710,1710,1710,3
20240903,100400,38589117,1709,1707,1709,1707,1624
20240903,100300,35814584,1707,1707,1707,1707,52
20240903,100200,35725820,1707,1707,1707,1707,0
20240903,100100,35725820,1707,1698,1707,1698,232
20240903,100000,35331857,1698,1708,1708,1698,24
20240903,095900,35291075,1711,1711,1711,1711,0
20240903,095800,35291075,1711,1711,1711,1711,0
20240903,095700,35291075,1711,1711,1711,1711,0
20240903,095600,35291075,1711,1711,1711,1711,0
20240903,095500,35291075,1711,1697,1711,1697,86
20240903,095400,35145119,1698,1713,1713,1698,221
20240903,095300,34769846,1699,1699,1699,1699,0
20240903,095200,34769846,1699,1709,1710,1699,3728
20240903,095100,28397626,1710,1710,1710,1710,0
20240903,095000,28397626,1710,1710,1710,1710,0
20240903,094900,28397626,1710,1710,1710,1710,0
20240903,094800,28397626,1710,1710,1710,1710,0
20240903,094700,28397626,1710,1710,1710,1710,0
20240903,094600,28397626,1710,1710,1710,1710,1
20240903,094500,28395916,1699,1710,1710,1699,221
20240903,094400,28020426,1700,1700,1700,1700,260
20240903,094300,27578426,1710,1710,1710,1710,0
20240903,094200,27578426,1710,1710,1710,1710,1
20240903,094100,27576716,1710,1710,1710,1710,0
20240903,094000,27576716,1710,1710,1710,1710,22
20240903,093900,27539096,1710,1710,1710,1710,1
20240903,093800,27537386,1700,1710,1710,1700,6051
20240903,093700,17239697,1709,1709,1709,1709,2
20240903,093600,17236279,1707,1707,1707,1707,1
20240903,093500,17234572,1707,1707,1707,1707,61
20240903,093400,17130445,1706,1706,1706,1706,0
20240903,093300,17130445,1706,1706,1706,1706,0
20240903,093200,17130445,1706,1706,1706,1706,0
20240903,093100,17130445,1706,1706,1706,1706,811
20240903,093000,15746879,1706,1706,1706,1706,0
20240903,092900,15746879,1706,1706,1706,1706,0
20240903,092800,15746879,1706,1695,1706,1695,221
20240903,092700,15371183,1695,1695,1695,1695,4
20240903,092600,15364403,1700,1695,1700,1695,2498
20240903,092500,11130288,1700,1700,1700,1700,1
20240903,092400,11128588,1700,1700,1700,1700,0
20240903,092300,11128588,1700,1700,1700,1700,0
20240903,092200,11128588,1700,1700,1700,1700,1066
20240903,092100,9316388,1706,1706,1706,1706,0
20240903,092000,9316388,1706,1706,1706,1706,0
20240903,091900,9316388,1706,1706,1706,1706,0
20240903,091800,9316388,1706,1695,1706,1694,553
20240903,091700,8379317,1706,1706,1706,1706,1
20240903,091600,8377611,1706,1706,1706,1706,0
20240903,091500,8377611,1706,1706,1706,1706,5
20240903,091400,8369081,1706,1706,1706,1706,0
20240903,091300,8369081,1706,1698,1706,1698,301
20240903,091200,7857975,1698,1698,1698,1698,9
20240903,091100,7842693,1706,1706,1706,1706,5
20240903,091000,7834163,1706,1706,1706,1706,1
20240903,090900,7832457,1694,1697,1706,1694,321
20240903,090800,7288655,1698,1699,1699,1698,3207
20240903,090700,1839969,1699,1699,1699,1699,0
20240903,090600,1839969,1699,1699,1699,1699,2
20240903,090500,1836571,1699,1699,1699,1699,0
20240903,090400,1836571,1699,1699,1699,1699,79
20240903,090300,1702350,1710,1710,1710,1710,25
20240903,090200,1659600,1710,1710,1710,1710,0
20240903,090100,1659600,1710,1710,1710,1710,0
20240903,090000,1659600,1710,1700,1710,1700,976