KissMeData/060560/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,193700,186366065,991,991,991,991,444
20240911,193600,186366065,991,991,991,991,0
20240911,193500,186366065,991,991,991,991,0
20240911,193400,186366065,991,991,991,991,0
20240911,193300,186366065,991,991,991,991,0
20240911,193200,186366065,991,991,991,991,0
20240911,193100,186366065,991,991,991,991,0
20240911,193000,186366065,991,991,991,991,0
20240911,192900,186366065,991,991,991,991,0
20240911,192800,186366065,991,991,991,991,0
20240911,192700,186366065,991,991,991,991,0
20240911,192600,186366065,991,991,991,991,0
20240911,192500,186366065,991,991,991,991,0
20240911,192400,186366065,991,991,991,991,0
20240911,192300,186366065,991,991,991,991,0
20240911,192200,186366065,991,991,991,991,0
20240911,192100,186366065,991,991,991,991,0
20240911,192000,186366065,991,991,991,991,0
20240911,191900,186366065,991,991,991,991,0
20240911,191800,186366065,991,991,991,991,0
20240911,191700,186366065,991,991,991,991,0
20240911,191600,186366065,991,991,991,991,0
20240911,191500,186366065,991,991,991,991,0
20240911,191400,186366065,991,991,991,991,0
20240911,191300,186366065,991,991,991,991,0
20240911,191200,186366065,991,991,991,991,0
20240911,191100,186366065,991,991,991,991,0
20240911,191000,186366065,991,991,991,991,0
20240911,190900,186366065,991,991,991,991,0
20240911,190800,186366065,991,991,991,991,0
20240911,190700,186366065,991,991,991,991,444
20240911,190600,186366065,991,991,991,991,0
20240911,190500,186366065,991,991,991,991,0
20240911,190400,186366065,991,991,991,991,0
20240911,190300,186366065,991,991,991,991,0
20240911,190200,186366065,991,991,991,991,0
20240911,190100,186366065,991,991,991,991,0
20240911,190000,186366065,991,991,991,991,0
20240911,185900,186366065,991,991,991,991,0
20240911,185800,186366065,991,991,991,991,0
20240911,185700,186366065,991,991,991,991,0
20240911,185600,186366065,991,991,991,991,0
20240911,185500,186366065,991,991,991,991,0
20240911,185400,186366065,991,991,991,991,0
20240911,185300,186366065,991,991,991,991,0
20240911,185200,186366065,991,991,991,991,0
20240911,185100,186366065,991,991,991,991,0
20240911,185000,186366065,991,991,991,991,0
20240911,184900,186366065,991,991,991,991,0
20240911,184800,186366065,991,991,991,991,0
20240911,184700,186366065,991,991,991,991,0
20240911,184600,186366065,991,991,991,991,0
20240911,184500,186366065,991,991,991,991,0
20240911,184400,186366065,991,991,991,991,0
20240911,184300,186366065,991,991,991,991,0
20240911,184200,186366065,991,991,991,991,0
20240911,184100,186366065,991,991,991,991,0
20240911,184000,186366065,991,991,991,991,0
20240911,183900,186366065,991,991,991,991,0
20240911,183800,186366065,991,991,991,991,0
20240911,183700,186366065,991,991,991,991,444
20240911,183600,186366065,991,991,991,991,0
20240911,183500,186366065,991,991,991,991,0
20240911,183400,186366065,991,991,991,991,0
20240911,183300,186366065,991,991,991,991,0
20240911,183200,186366065,991,991,991,991,0
20240911,183100,186366065,991,991,991,991,0
20240911,183000,186366065,991,991,991,991,0
20240911,182900,186366065,991,991,991,991,0
20240911,182800,186366065,991,991,991,991,0
20240911,182700,186366065,991,991,991,991,0
20240911,182600,186366065,991,991,991,991,0
20240911,182500,186366065,991,991,991,991,0
20240911,182400,186366065,991,991,991,991,0
20240911,182300,186366065,991,991,991,991,0
20240911,182200,186366065,991,991,991,991,0
20240911,182100,186366065,991,991,991,991,0
20240911,182000,186366065,991,991,991,991,0
20240911,181900,186366065,991,991,991,991,0
20240911,181800,186366065,991,991,991,991,0
20240911,181700,186366065,991,991,991,991,0
20240911,181600,186366065,991,991,991,991,0
20240911,181500,186366065,991,991,991,991,0
20240911,181400,186366065,991,991,991,991,0
20240911,181300,186366065,991,991,991,991,0
20240911,181200,186366065,991,991,991,991,0
20240911,181100,186366065,991,991,991,991,0
20240911,181000,186366065,991,991,991,991,0
20240911,180900,186366065,991,991,991,991,0
20240911,180800,186366065,991,991,991,991,0
20240911,180700,186366065,991,991,991,991,444
20240911,180600,186366065,991,991,991,991,0
20240911,180500,186366065,991,991,991,991,0
20240911,180400,186366065,991,991,991,991,0
20240911,180300,186366065,991,991,991,991,0
20240911,180200,186366065,991,991,991,991,0
20240911,180100,186366065,991,991,991,991,0
20240911,180000,186366065,991,991,991,991,0
20240911,175900,186366065,991,991,991,991,0
20240911,175800,186366065,991,991,991,991,0
20240911,175700,186366065,991,991,991,991,0
20240911,175600,186366065,991,991,991,991,0
20240911,175500,186366065,991,991,991,991,0
20240911,175400,186366065,991,991,991,991,0
20240911,175300,186366065,991,991,991,991,0
20240911,175200,186366065,991,991,991,991,0
20240911,175100,186366065,991,991,991,991,0
20240911,175000,186366065,991,991,991,991,0
20240911,174900,186366065,991,991,991,991,0
20240911,174800,186366065,991,991,991,991,0
20240911,174700,186366065,991,991,991,991,0
20240911,174600,186366065,991,991,991,991,0
20240911,174500,186366065,991,991,991,991,0
20240911,174400,186366065,991,991,991,991,0
20240911,174300,186366065,991,991,991,991,0
20240911,174200,186366065,991,991,991,991,0
20240911,174100,186366065,991,991,991,991,0
20240911,174000,186366065,991,991,991,991,0
20240911,173900,186366065,991,991,991,991,0
20240911,173800,186366065,991,991,991,991,0
20240911,173700,186366065,991,991,991,991,444
20240911,173600,186366065,991,991,991,991,0
20240911,173500,186366065,991,991,991,991,0
20240911,173400,186366065,991,991,991,991,0
20240911,173300,186366065,991,991,991,991,0
20240911,173200,186366065,991,991,991,991,0
20240911,173100,186366065,991,991,991,991,0
20240911,173000,186366065,991,991,991,991,0
20240911,172900,186366065,991,991,991,991,0
20240911,172800,186366065,991,991,991,991,0
20240911,172700,186366065,991,991,991,991,0
20240911,172600,186366065,991,991,991,991,0
20240911,172500,186366065,991,991,991,991,0
20240911,172400,186366065,991,991,991,991,0
20240911,172300,186366065,991,991,991,991,0
20240911,172200,186366065,991,991,991,991,0
20240911,172100,186366065,991,991,991,991,0
20240911,172000,186366065,991,991,991,991,0
20240911,171900,186366065,991,991,991,991,0
20240911,171800,186366065,991,991,991,991,0
20240911,171700,186366065,991,991,991,991,0
20240911,171600,186366065,991,991,991,991,0
20240911,171500,186366065,991,991,991,991,0
20240911,171400,186366065,991,991,991,991,0
20240911,171300,186366065,991,991,991,991,0
20240911,171200,186366065,991,991,991,991,0
20240911,171100,186366065,991,991,991,991,0
20240911,171000,186366065,991,991,991,991,0
20240911,170900,186366065,991,991,991,991,0
20240911,170800,186366065,991,991,991,991,0
20240911,170700,186366065,991,991,991,991,444
20240911,170600,186366065,991,991,991,991,0
20240911,170500,186366065,991,991,991,991,0
20240911,170400,186366065,991,991,991,991,0
20240911,170300,186366065,991,991,991,991,0
20240911,170200,186366065,991,991,991,991,0
20240911,170100,186366065,991,991,991,991,0
20240911,170000,186366065,991,991,991,991,0
20240911,165900,186366065,991,991,991,991,0
20240911,165800,186366065,991,991,991,991,0
20240911,165700,186366065,991,991,991,991,0
20240911,165600,186366065,991,991,991,991,0
20240911,165500,186366065,991,991,991,991,0
20240911,165400,186366065,991,991,991,991,0
20240911,165300,186366065,991,991,991,991,0
20240911,165200,186366065,991,991,991,991,0
20240911,165100,186366065,991,991,991,991,0
20240911,165000,186366065,991,991,991,991,0
20240911,164900,186366065,991,991,991,991,0
20240911,164800,186366065,991,991,991,991,0
20240911,164700,186366065,991,991,991,991,0
20240911,164600,186366065,991,991,991,991,0
20240911,164500,186366065,991,991,991,991,0
20240911,164400,186366065,991,991,991,991,0
20240911,164300,186366065,991,991,991,991,0
20240911,164200,186366065,991,991,991,991,0
20240911,164100,186366065,991,991,991,991,0
20240911,164000,186366065,991,991,991,991,0
20240911,163900,186366065,991,991,991,991,0
20240911,163800,186366065,991,991,991,991,0
20240911,163700,186366065,991,991,991,991,444
20240911,163600,186366065,991,991,991,991,0
20240911,163500,186366065,991,991,991,991,0
20240911,163400,186366065,991,991,991,991,0
20240911,163300,186366065,991,991,991,991,0
20240911,163200,186366065,991,991,991,991,0
20240911,163100,186366065,991,991,991,991,0
20240911,163000,186366065,991,991,991,991,0
20240911,162900,186366065,991,991,991,991,0
20240911,162800,186366065,991,991,991,991,0
20240911,162700,186366065,991,991,991,991,0
20240911,162600,186366065,991,991,991,991,0
20240911,162500,186366065,991,991,991,991,0
20240911,162400,186366065,991,991,991,991,0
20240911,162300,186366065,991,991,991,991,0
20240911,162200,186366065,991,991,991,991,0
20240911,162100,186366065,991,991,991,991,0
20240911,162000,186366065,991,991,991,991,0
20240911,161900,186366065,991,991,991,991,0
20240911,161800,186366065,991,991,991,991,0
20240911,161700,186366065,991,991,991,991,0
20240911,161600,186366065,991,991,991,991,0
20240911,161500,186366065,991,991,991,991,0
20240911,161400,186366065,991,991,991,991,0
20240911,161300,186366065,991,991,991,991,0
20240911,161200,186366065,991,991,991,991,0
20240911,161100,186366065,991,991,991,991,0
20240911,161000,186366065,991,991,991,991,0
20240911,160900,186366065,991,991,991,991,0
20240911,160800,186366065,991,991,991,991,0
20240911,160700,186366065,991,991,991,991,444
20240911,160600,186366065,991,991,991,991,0
20240911,160500,186366065,991,991,991,991,0
20240911,160400,186366065,991,991,991,991,0
20240911,160300,186366065,991,991,991,991,0
20240911,160200,186366065,991,991,991,991,0
20240911,160100,186366065,991,991,991,991,0
20240911,160000,186366065,991,991,991,991,0
20240911,155900,186366065,991,991,991,991,0
20240911,155800,186366065,991,991,991,991,0
20240911,155700,186366065,991,991,991,991,0
20240911,155600,186366065,991,991,991,991,0
20240911,155500,186366065,991,991,991,991,0
20240911,155400,186366065,991,991,991,991,0
20240911,155300,186366065,991,991,991,991,0
20240911,155200,186366065,991,991,991,991,0
20240911,155100,186366065,991,991,991,991,0
20240911,155000,186366065,991,991,991,991,0
20240911,154900,186366065,991,991,991,991,0
20240911,154800,186366065,991,991,991,991,0
20240911,154700,186366065,991,991,991,991,0
20240911,154600,186366065,991,991,991,991,0
20240911,154500,186366065,991,991,991,991,0
20240911,154400,186366065,991,991,991,991,0
20240911,154300,186366065,991,991,991,991,0
20240911,154200,186366065,991,991,991,991,0
20240911,154100,186366065,991,991,991,991,0
20240911,154000,186366065,991,991,991,991,0
20240911,153900,186366065,991,991,991,991,0
20240911,153800,186366065,991,991,991,991,0
20240911,153700,186366065,991,991,991,991,444
20240911,153600,186366065,991,991,991,991,0
20240911,153500,186366065,991,991,991,991,0
20240911,153400,186366065,991,991,991,991,0
20240911,153300,186366065,991,991,991,991,0
20240911,153200,186366065,991,991,991,991,0
20240911,153100,186366065,991,991,991,991,0
20240911,153000,186366065,991,991,991,991,444
20240911,152900,185926061,991,991,991,991,0
20240911,152800,185926061,991,991,991,991,0
20240911,152700,185926061,991,991,991,991,0
20240911,152600,185926061,991,991,991,991,0
20240911,152500,185926061,991,991,991,991,0
20240911,152400,185926061,991,991,991,991,0
20240911,152300,185926061,991,991,991,991,0
20240911,152200,185926061,991,991,991,991,0
20240911,152100,185926061,991,991,991,991,0
20240911,152000,185926061,991,991,991,991,0
20240911,151900,185926061,991,991,991,991,0
20240911,151800,185926061,991,989,991,989,6001
20240911,151700,179985088,990,990,990,990,0
20240911,151600,179985088,990,990,990,990,0
20240911,151500,179985088,990,990,990,990,1
20240911,151400,179984098,989,989,990,989,3
20240911,151300,179981130,984,984,984,984,3
20240911,151200,179978178,992,992,992,992,0
20240911,151100,179978178,992,989,992,981,3409
20240911,151000,176619763,992,992,992,992,0
20240911,150900,176619763,992,990,992,990,19
20240911,150800,176600942,991,986,991,986,5362
20240911,150700,171303833,986,986,986,986,3378
20240911,150600,167973125,986,985,986,985,2078
20240911,150500,165924227,986,986,986,986,2052
20240911,150400,163900955,986,985,986,985,10
20240911,150300,163891104,985,985,985,985,11
20240911,150200,163880269,984,984,984,984,3
20240911,150100,163877317,986,986,986,986,0
20240911,150000,163877317,986,986,986,986,0
20240911,145900,163877317,986,985,986,985,5
20240911,145800,163872390,983,983,983,983,2463
20240911,145700,161451261,986,986,986,986,440
20240911,145600,161017421,986,986,986,986,0
20240911,145500,161017421,986,986,986,986,0
20240911,145400,161017421,986,986,986,986,1
20240911,145300,161016435,983,983,983,983,0
20240911,145200,161016435,983,983,983,983,1000
20240911,145100,160033435,986,986,986,986,8
20240911,145000,160025547,986,986,986,986,0
20240911,144900,160025547,986,986,986,986,0
20240911,144800,160025547,986,986,986,986,0
20240911,144700,160025547,986,986,986,986,0
20240911,144600,160025547,986,986,986,986,0
20240911,144500,160025547,986,986,986,986,1
20240911,144400,160024561,980,980,980,980,0
20240911,144300,160024561,980,980,980,980,0
20240911,144200,160024561,980,982,982,980,8587
20240911,144100,151601768,984,984,984,984,0
20240911,144000,151601768,984,984,984,984,4110
20240911,143900,147557528,984,984,984,984,0
20240911,143800,147557528,984,984,984,984,0
20240911,143700,147557528,984,984,984,984,0
20240911,143600,147557528,984,984,984,984,480
20240911,143500,147085208,980,983,983,980,5000
20240911,143400,142183819,985,985,985,985,0
20240911,143300,142183819,985,983,985,983,538
20240911,143200,141654963,983,982,983,980,29001
20240911,143100,113226962,982,982,982,982,0
20240911,143000,113226962,982,982,982,982,91
20240911,142900,113137600,983,984,984,983,562
20240911,142800,112585092,987,987,987,987,0
20240911,142700,112585092,987,987,987,987,0
20240911,142600,112585092,987,987,987,987,0
20240911,142500,112585092,987,987,987,987,0
20240911,142400,112585092,987,987,987,987,0
20240911,142300,112585092,987,987,987,987,0
20240911,142200,112585092,987,987,987,987,0
20240911,142100,112585092,987,987,987,987,0
20240911,142000,112585092,987,987,987,987,0
20240911,141900,112585092,987,987,987,987,0
20240911,141800,112585092,987,987,987,987,0
20240911,141700,112585092,987,987,987,987,0
20240911,141600,112585092,987,987,987,987,0
20240911,141500,112585092,987,987,987,987,0
20240911,141400,112585092,987,987,987,987,0
20240911,141300,112585092,987,987,987,987,0
20240911,141200,112585092,987,987,987,987,0
20240911,141100,112585092,987,987,987,987,0
20240911,141000,112585092,987,987,987,987,0
20240911,140900,112585092,987,987,987,987,1
20240911,140800,112584105,986,986,986,986,0
20240911,140700,112584105,986,986,986,986,0
20240911,140600,112584105,986,986,986,986,0
20240911,140500,112584105,986,986,986,986,1000
20240911,140400,111598105,987,987,987,987,3
20240911,140300,111595144,987,987,987,987,0
20240911,140200,111595144,987,987,987,987,0
20240911,140100,111595144,987,987,987,987,0
20240911,140000,111595144,987,987,987,987,0
20240911,135900,111595144,987,987,987,987,0
20240911,135800,111595144,987,987,987,987,0
20240911,135700,111595144,987,987,987,987,0
20240911,135600,111595144,987,987,987,987,0
20240911,135500,111595144,987,987,987,987,0
20240911,135400,111595144,987,987,987,987,1
20240911,135300,111594157,982,982,982,982,0
20240911,135200,111594157,982,982,982,982,0
20240911,135100,111594157,982,983,983,982,3013
20240911,135000,108634491,987,987,987,987,0
20240911,134900,108634491,987,987,987,987,0
20240911,134800,108634491,987,987,987,987,0
20240911,134700,108634491,987,987,987,987,1
20240911,134600,108633504,985,985,985,985,0
20240911,134500,108633504,985,985,985,985,0
20240911,134400,108633504,985,985,985,985,0
20240911,134300,108633504,985,985,985,985,0
20240911,134200,108633504,985,985,985,985,0
20240911,134100,108633504,985,985,985,985,256
20240911,134000,108381344,985,985,985,985,0
20240911,133900,108381344,985,985,985,985,0
20240911,133800,108381344,985,985,985,985,0
20240911,133700,108381344,985,985,985,985,1
20240911,133600,108380359,982,982,982,982,4
20240911,133500,108376431,985,985,985,985,0
20240911,133400,108376431,985,985,985,985,0
20240911,133300,108376431,985,985,985,985,400
20240911,133200,107982431,985,985,985,985,0
20240911,133100,107982431,985,982,985,982,733
20240911,133000,107262616,982,983,983,982,3787
20240911,132900,103540782,985,985,985,985,1338
20240911,132800,102222852,986,986,986,986,0
20240911,132700,102222852,986,986,986,986,0
20240911,132600,102222852,986,986,986,986,0
20240911,132500,102222852,986,986,986,986,0
20240911,132400,102222852,986,986,986,986,3
20240911,132300,102219894,986,986,986,986,0
20240911,132200,102219894,986,986,986,986,0
20240911,132100,102219894,986,986,986,986,100
20240911,132000,102121294,985,985,985,985,0
20240911,131900,102121294,985,985,985,985,0
20240911,131800,102121294,985,985,985,985,0
20240911,131700,102121294,985,985,985,985,0
20240911,131600,102121294,985,985,985,985,0
20240911,131500,102121294,985,985,985,985,0
20240911,131400,102121294,985,985,985,985,0
20240911,131300,102121294,985,985,985,985,0
20240911,131200,102121294,985,985,985,985,0
20240911,131100,102121294,985,985,985,985,137
20240911,131000,101986349,982,982,982,982,0
20240911,130900,101986349,982,983,983,982,136
20240911,130800,101852701,983,983,983,983,4
20240911,130700,101848769,987,987,987,987,0
20240911,130600,101848769,987,987,987,987,1
20240911,130500,101847782,982,983,983,982,661
20240911,130400,101198180,987,987,987,987,0
20240911,130300,101198180,987,987,987,982,5733
20240911,130200,95563254,983,983,983,983,0
20240911,130100,95563254,983,988,988,983,2804
20240911,130000,92806599,982,988,988,982,5433
20240911,125900,87463076,990,990,990,990,1112
20240911,125800,86362196,988,988,988,988,7
20240911,125700,86355280,990,990,990,990,0
20240911,125600,86355280,990,990,990,990,0
20240911,125500,86355280,990,990,990,990,0
20240911,125400,86355280,990,990,990,990,0
20240911,125300,86355280,990,990,990,990,0
20240911,125200,86355280,990,990,990,990,0
20240911,125100,86355280,990,990,990,990,0
20240911,125000,86355280,990,990,990,990,0
20240911,124900,86355280,990,990,990,990,72
20240911,124800,86284000,990,990,990,990,0
20240911,124700,86284000,990,990,990,990,0
20240911,124600,86284000,990,990,990,990,0
20240911,124500,86284000,990,990,990,990,0
20240911,124400,86284000,990,990,990,990,0
20240911,124300,86284000,990,990,990,990,0
20240911,124200,86284000,990,990,990,990,0
20240911,124100,86284000,990,990,990,990,0
20240911,124000,86284000,990,990,990,990,1
20240911,123900,86283010,985,985,985,985,0
20240911,123800,86283010,985,985,985,985,0
20240911,123700,86283010,985,985,985,985,0
20240911,123600,86283010,985,985,985,985,0
20240911,123500,86283010,985,985,985,985,0
20240911,123400,86283010,985,985,985,985,0
20240911,123300,86283010,985,985,985,985,66
20240911,123200,86218000,985,985,985,985,0
20240911,123100,86218000,985,985,985,985,0
20240911,123000,86218000,985,985,985,985,9
20240911,122900,86209135,990,990,990,990,0
20240911,122800,86209135,990,990,990,990,0
20240911,122700,86209135,990,990,990,990,0
20240911,122600,86209135,990,990,990,990,0
20240911,122500,86209135,990,990,990,990,8
20240911,122400,86201215,990,990,990,990,2
20240911,122300,86199235,990,990,990,990,0
20240911,122200,86199235,990,990,990,990,0
20240911,122100,86199235,990,990,990,990,0
20240911,122000,86199235,990,990,990,990,0
20240911,121900,86199235,990,990,990,990,0
20240911,121800,86199235,990,990,990,990,0
20240911,121700,86199235,990,990,990,990,0
20240911,121600,86199235,990,990,990,990,0
20240911,121500,86199235,990,990,990,990,0
20240911,121400,86199235,990,990,990,990,3
20240911,121300,86196265,991,991,991,991,1
20240911,121200,86195274,985,985,985,985,0
20240911,121100,86195274,985,985,985,985,0
20240911,121000,86195274,985,985,985,985,0
20240911,120900,86195274,985,985,985,985,0
20240911,120800,86195274,985,985,985,985,0
20240911,120700,86195274,985,985,985,985,0
20240911,120600,86195274,985,985,985,985,0
20240911,120500,86195274,985,985,985,985,0
20240911,120400,86195274,985,985,985,985,0
20240911,120300,86195274,985,985,985,985,0
20240911,120200,86195274,985,985,985,985,0
20240911,120100,86195274,985,987,987,985,2139
20240911,120000,84086595,991,991,991,991,0
20240911,115900,84086595,991,991,991,991,0
20240911,115800,84086595,991,991,991,991,1
20240911,115700,84085604,986,986,986,986,100
20240911,115600,83987004,991,991,991,991,1
20240911,115500,83986013,986,986,986,986,150
20240911,115400,83838113,991,991,991,991,0
20240911,115300,83838113,991,991,991,991,0
20240911,115200,83838113,991,991,991,991,0
20240911,115100,83838113,991,991,991,991,0
20240911,115000,83838113,991,991,991,991,0
20240911,114900,83838113,991,991,991,991,0
20240911,114800,83838113,991,991,991,991,0
20240911,114700,83838113,991,991,991,991,0
20240911,114600,83838113,991,991,991,991,0
20240911,114500,83838113,991,991,991,991,0
20240911,114400,83838113,991,991,991,991,0
20240911,114300,83838113,991,991,991,991,0
20240911,114200,83838113,991,991,991,991,0
20240911,114100,83838113,991,991,991,991,0
20240911,114000,83838113,991,991,991,991,200
20240911,113900,83639913,991,991,991,991,0
20240911,113800,83639913,991,991,991,991,0
20240911,113700,83639913,991,991,991,991,0
20240911,113600,83639913,991,991,991,991,0
20240911,113500,83639913,991,991,991,991,0
20240911,113400,83639913,991,991,991,991,0
20240911,113300,83639913,991,991,991,991,0
20240911,113200,83639913,991,991,991,991,14
20240911,113100,83626039,991,991,991,991,0
20240911,113000,83626039,991,991,991,991,200
20240911,112900,83427839,992,992,992,992,0
20240911,112800,83427839,992,992,992,992,0
20240911,112700,83427839,992,992,992,992,0
20240911,112600,83427839,992,990,992,990,1270
20240911,112500,82170215,990,990,990,990,0
20240911,112400,82170215,990,990,990,990,10
20240911,112300,82160315,990,990,990,990,0
20240911,112200,82160315,990,990,990,990,0
20240911,112100,82160315,990,985,990,983,7354
20240911,112000,74926032,990,990,990,990,0
20240911,111900,74926032,990,990,990,990,0
20240911,111800,74926032,990,990,990,990,0
20240911,111700,74926032,990,990,990,990,0
20240911,111600,74926032,990,990,990,990,0
20240911,111500,74926032,990,990,990,990,0
20240911,111400,74926032,990,990,990,990,0
20240911,111300,74926032,990,990,990,990,101
20240911,111200,74826042,985,985,985,985,0
20240911,111100,74826042,985,985,985,985,815
20240911,111000,74023267,990,990,990,990,0
20240911,110900,74023267,990,990,990,990,0
20240911,110800,74023267,990,990,990,990,170
20240911,110700,73854967,990,990,990,990,0
20240911,110600,73854967,990,990,990,990,0
20240911,110500,73854967,990,990,990,990,0
20240911,110400,73854967,990,990,990,990,0
20240911,110300,73854967,990,990,990,990,0
20240911,110200,73854967,990,990,990,990,0
20240911,110100,73854967,990,990,990,990,0
20240911,110000,73854967,990,990,990,990,0
20240911,105900,73854967,990,990,990,990,1
20240911,105800,73853977,985,987,987,985,5752
20240911,105700,68185114,987,988,988,987,247
20240911,105600,67941315,991,991,991,991,0
20240911,105500,67941315,991,991,991,991,0
20240911,105400,67941315,991,991,991,991,0
20240911,105300,67941315,991,991,991,991,0
20240911,105200,67941315,991,991,991,991,0
20240911,105100,67941315,991,991,991,991,0
20240911,105000,67941315,991,991,991,991,0
20240911,104900,67941315,991,991,991,991,0
20240911,104800,67941315,991,991,991,991,1
20240911,104700,67940324,991,991,991,991,4
20240911,104600,67936360,991,991,991,991,1
20240911,104500,67935369,988,988,988,988,40
20240911,104400,67895849,992,992,992,992,0
20240911,104300,67895849,992,992,992,992,0
20240911,104200,67895849,992,992,992,992,350
20240911,104100,67548649,993,991,993,991,320
20240911,104000,67231025,992,992,992,992,0
20240911,103900,67231025,992,989,992,989,1000
20240911,103800,66239805,989,989,989,989,39
20240911,103700,66201234,989,989,989,989,202
20240911,103600,66001456,989,989,989,989,18
20240911,103500,65983654,987,987,987,987,250
20240911,103400,65736904,987,987,987,987,0
20240911,103300,65736904,987,987,987,987,0
20240911,103200,65736904,987,987,987,987,0
20240911,103100,65736904,987,987,987,987,0
20240911,103000,65736904,987,987,987,987,4751
20240911,102900,61047667,986,986,986,986,2931
20240911,102800,58157701,987,987,987,987,10000
20240911,102700,48287701,987,987,987,987,0
20240911,102600,48287701,987,987,987,987,0
20240911,102500,48287701,987,987,987,987,0
20240911,102400,48287701,987,987,987,987,0
20240911,102300,48287701,987,987,987,987,687
20240911,102200,47609632,988,986,988,986,1230
20240911,102100,46396392,989,987,989,987,2
20240911,102000,46394416,987,987,987,986,3012
20240911,101900,43424576,987,987,987,987,277
20240911,101800,43151177,987,987,987,987,1800
20240911,101700,41374577,986,986,989,986,11212
20240911,101600,30319491,986,986,986,986,1500
20240911,101500,28840491,986,986,986,986,1
20240911,101400,28839505,986,989,990,986,436
20240911,101300,28409576,989,989,989,989,10
20240911,101200,28399686,986,986,986,986,194
20240911,101100,28208402,987,987,987,987,0
20240911,101000,28208402,987,987,987,987,0
20240911,100900,28208402,987,987,987,987,0
20240911,100800,28208402,987,989,989,987,5019
20240911,100700,23254611,989,988,989,988,54
20240911,100600,23201241,988,988,988,988,54
20240911,100500,23147889,988,987,988,986,152
20240911,100400,22997953,988,988,988,988,0
20240911,100300,22997953,988,988,988,988,1
20240911,100200,22996965,990,990,990,990,0
20240911,100100,22996965,990,990,990,990,0
20240911,100000,22996965,990,989,990,989,2
20240911,095900,22994986,986,989,989,986,7207
20240911,095800,15887436,990,990,990,990,50
20240911,095700,15837936,991,991,991,991,0
20240911,095600,15837936,991,991,991,991,1
20240911,095500,15836945,990,990,990,990,0
20240911,095400,15836945,990,990,990,990,0
20240911,095300,15836945,990,990,990,990,1500
20240911,095200,14351945,990,990,990,990,0
20240911,095100,14351945,990,990,990,990,0
20240911,095000,14351945,990,990,990,990,0
20240911,094900,14351945,990,990,990,990,1142
20240911,094800,13221365,990,990,990,990,0
20240911,094700,13221365,990,995,995,990,895
20240911,094600,12335294,997,997,997,997,0
20240911,094500,12335294,997,997,997,997,105
20240911,094400,12230609,997,997,997,997,13
20240911,094300,12217648,998,997,998,997,41
20240911,094200,12176770,998,998,998,998,0
20240911,094100,12176770,998,1000,1001,998,15
20240911,094000,12161784,1000,1000,1000,1000,252
20240911,093900,11909784,1000,1000,1000,1000,7
20240911,093800,11902784,1000,1000,1000,1000,3
20240911,093700,11899784,999,998,999,998,337
20240911,093600,11563143,997,997,997,997,0
20240911,093500,11563143,997,997,997,997,0
20240911,093400,11563143,997,997,997,997,13
20240911,093300,11550182,997,997,997,997,0
20240911,093200,11550182,997,998,998,997,4
20240911,093100,11546193,998,998,998,998,0
20240911,093000,11546193,998,989,999,989,313
20240911,092900,11236298,987,987,987,987,100
20240911,092800,11137598,989,989,989,989,18
20240911,092700,11119796,989,989,989,989,2
20240911,092600,11117818,989,989,989,989,0
20240911,092500,11117818,989,989,989,989,222
20240911,092400,10898260,989,989,989,989,0
20240911,092300,10898260,989,989,990,989,90
20240911,092200,10809249,985,985,985,985,0
20240911,092100,10809249,985,985,985,985,120
20240911,092000,10691049,989,989,989,989,0
20240911,091900,10691049,989,989,989,989,0
20240911,091800,10691049,989,989,989,989,1
20240911,091700,10690060,985,985,985,985,780
20240911,091600,9921760,985,986,986,985,1500
20240911,091500,8444159,989,989,989,989,11
20240911,091400,8433280,989,988,989,988,38
20240911,091300,8395735,986,988,988,986,1031
20240911,091200,7379067,986,986,986,986,0
20240911,091100,7379067,986,987,987,986,2020
20240911,091000,5387055,987,987,987,987,0
20240911,090900,5387055,987,987,987,987,0
20240911,090800,5387055,987,986,987,986,302
20240911,090700,5089080,984,985,985,984,3500
20240911,090600,1642705,985,985,985,985,0
20240911,090500,1642705,985,986,986,985,400
20240911,090400,1248502,988,988,988,988,4
20240911,090300,1244550,986,986,986,986,1
20240911,090200,1243564,988,988,988,988,0
20240911,090100,1243564,988,987,988,987,10
20240911,090000,1233689,985,987,988,985,1250