KissMeData/328380/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,210700,90784554,923,923,923,923,3539
20240909,210600,90784554,923,923,923,923,0
20240909,210500,90784554,923,923,923,923,0
20240909,210400,90784554,923,923,923,923,0
20240909,210300,90784554,923,923,923,923,0
20240909,210200,90784554,923,923,923,923,0
20240909,210100,90784554,923,923,923,923,0
20240909,210000,90784554,923,923,923,923,0
20240909,205900,90784554,923,923,923,923,0
20240909,205800,90784554,923,923,923,923,0
20240909,205700,90784554,923,923,923,923,0
20240909,205600,90784554,923,923,923,923,0
20240909,205500,90784554,923,923,923,923,0
20240909,205400,90784554,923,923,923,923,0
20240909,205300,90784554,923,923,923,923,0
20240909,205200,90784554,923,923,923,923,0
20240909,205100,90784554,923,923,923,923,0
20240909,205000,90784554,923,923,923,923,0
20240909,204900,90784554,923,923,923,923,0
20240909,204800,90784554,923,923,923,923,0
20240909,204700,90784554,923,923,923,923,0
20240909,204600,90784554,923,923,923,923,0
20240909,204500,90784554,923,923,923,923,0
20240909,204400,90784554,923,923,923,923,0
20240909,204300,90784554,923,923,923,923,0
20240909,204200,90784554,923,923,923,923,0
20240909,204100,90784554,923,923,923,923,0
20240909,204000,90784554,923,923,923,923,0
20240909,203900,90784554,923,923,923,923,0
20240909,203800,90784554,923,923,923,923,0
20240909,203700,90784554,923,923,923,923,3539
20240909,203600,90784554,923,923,923,923,0
20240909,203500,90784554,923,923,923,923,0
20240909,203400,90784554,923,923,923,923,0
20240909,203300,90784554,923,923,923,923,0
20240909,203200,90784554,923,923,923,923,0
20240909,203100,90784554,923,923,923,923,0
20240909,203000,90784554,923,923,923,923,0
20240909,202900,90784554,923,923,923,923,0
20240909,202800,90784554,923,923,923,923,0
20240909,202700,90784554,923,923,923,923,0
20240909,202600,90784554,923,923,923,923,0
20240909,202500,90784554,923,923,923,923,0
20240909,202400,90784554,923,923,923,923,0
20240909,202300,90784554,923,923,923,923,0
20240909,202200,90784554,923,923,923,923,0
20240909,202100,90784554,923,923,923,923,0
20240909,202000,90784554,923,923,923,923,0
20240909,201900,90784554,923,923,923,923,0
20240909,201800,90784554,923,923,923,923,0
20240909,201700,90784554,923,923,923,923,0
20240909,201600,90784554,923,923,923,923,0
20240909,201500,90784554,923,923,923,923,0
20240909,201400,90784554,923,923,923,923,0
20240909,201300,90784554,923,923,923,923,0
20240909,201200,90784554,923,923,923,923,0
20240909,201100,90784554,923,923,923,923,0
20240909,201000,90784554,923,923,923,923,0
20240909,200900,90784554,923,923,923,923,0
20240909,200800,90784554,923,923,923,923,0
20240909,200700,90784554,923,923,923,923,3539
20240909,200600,90784554,923,923,923,923,0
20240909,200500,90784554,923,923,923,923,0
20240909,200400,90784554,923,923,923,923,0
20240909,200300,90784554,923,923,923,923,0
20240909,200200,90784554,923,923,923,923,0
20240909,200100,90784554,923,923,923,923,0
20240909,200000,90784554,923,923,923,923,0
20240909,195900,90784554,923,923,923,923,0
20240909,195800,90784554,923,923,923,923,0
20240909,195700,90784554,923,923,923,923,0
20240909,195600,90784554,923,923,923,923,0
20240909,195500,90784554,923,923,923,923,0
20240909,195400,90784554,923,923,923,923,0
20240909,195300,90784554,923,923,923,923,0
20240909,195200,90784554,923,923,923,923,0
20240909,195100,90784554,923,923,923,923,0
20240909,195000,90784554,923,923,923,923,0
20240909,194900,90784554,923,923,923,923,0
20240909,194800,90784554,923,923,923,923,0
20240909,194700,90784554,923,923,923,923,0
20240909,194600,90784554,923,923,923,923,0
20240909,194500,90784554,923,923,923,923,0
20240909,194400,90784554,923,923,923,923,0
20240909,194300,90784554,923,923,923,923,0
20240909,194200,90784554,923,923,923,923,0
20240909,194100,90784554,923,923,923,923,0
20240909,194000,90784554,923,923,923,923,0
20240909,193900,90784554,923,923,923,923,0
20240909,193800,90784554,923,923,923,923,0
20240909,193700,90784554,923,923,923,923,3539
20240909,193600,90784554,923,923,923,923,0
20240909,193500,90784554,923,923,923,923,0
20240909,193400,90784554,923,923,923,923,0
20240909,193300,90784554,923,923,923,923,0
20240909,193200,90784554,923,923,923,923,0
20240909,193100,90784554,923,923,923,923,0
20240909,193000,90784554,923,923,923,923,0
20240909,192900,90784554,923,923,923,923,0
20240909,192800,90784554,923,923,923,923,0
20240909,192700,90784554,923,923,923,923,0
20240909,192600,90784554,923,923,923,923,0
20240909,192500,90784554,923,923,923,923,0
20240909,192400,90784554,923,923,923,923,0
20240909,192300,90784554,923,923,923,923,0
20240909,192200,90784554,923,923,923,923,0
20240909,192100,90784554,923,923,923,923,0
20240909,192000,90784554,923,923,923,923,0
20240909,191900,90784554,923,923,923,923,0
20240909,191800,90784554,923,923,923,923,0
20240909,191700,90784554,923,923,923,923,0
20240909,191600,90784554,923,923,923,923,0
20240909,191500,90784554,923,923,923,923,0
20240909,191400,90784554,923,923,923,923,0
20240909,191300,90784554,923,923,923,923,0
20240909,191200,90784554,923,923,923,923,0
20240909,191100,90784554,923,923,923,923,0
20240909,191000,90784554,923,923,923,923,0
20240909,190900,90784554,923,923,923,923,0
20240909,190800,90784554,923,923,923,923,0
20240909,190700,90784554,923,923,923,923,3539
20240909,190600,90784554,923,923,923,923,0
20240909,190500,90784554,923,923,923,923,0
20240909,190400,90784554,923,923,923,923,0
20240909,190300,90784554,923,923,923,923,0
20240909,190200,90784554,923,923,923,923,0
20240909,190100,90784554,923,923,923,923,0
20240909,190000,90784554,923,923,923,923,0
20240909,185900,90784554,923,923,923,923,0
20240909,185800,90784554,923,923,923,923,0
20240909,185700,90784554,923,923,923,923,0
20240909,185600,90784554,923,923,923,923,0
20240909,185500,90784554,923,923,923,923,0
20240909,185400,90784554,923,923,923,923,0
20240909,185300,90784554,923,923,923,923,0
20240909,185200,90784554,923,923,923,923,0
20240909,185100,90784554,923,923,923,923,0
20240909,185000,90784554,923,923,923,923,0
20240909,184900,90784554,923,923,923,923,0
20240909,184800,90784554,923,923,923,923,0
20240909,184700,90784554,923,923,923,923,0
20240909,184600,90784554,923,923,923,923,0
20240909,184500,90784554,923,923,923,923,0
20240909,184400,90784554,923,923,923,923,0
20240909,184300,90784554,923,923,923,923,0
20240909,184200,90784554,923,923,923,923,0
20240909,184100,90784554,923,923,923,923,0
20240909,184000,90784554,923,923,923,923,0
20240909,183900,90784554,923,923,923,923,0
20240909,183800,90784554,923,923,923,923,0
20240909,183700,90784554,923,923,923,923,3539
20240909,183600,90784554,923,923,923,923,0
20240909,183500,90784554,923,923,923,923,0
20240909,183400,90784554,923,923,923,923,0
20240909,183300,90784554,923,923,923,923,0
20240909,183200,90784554,923,923,923,923,0
20240909,183100,90784554,923,923,923,923,0
20240909,183000,90784554,923,923,923,923,0
20240909,182900,90784554,923,923,923,923,0
20240909,182800,90784554,923,923,923,923,0
20240909,182700,90784554,923,923,923,923,0
20240909,182600,90784554,923,923,923,923,0
20240909,182500,90784554,923,923,923,923,0
20240909,182400,90784554,923,923,923,923,0
20240909,182300,90784554,923,923,923,923,0
20240909,182200,90784554,923,923,923,923,0
20240909,182100,90784554,923,923,923,923,0
20240909,182000,90784554,923,923,923,923,0
20240909,181900,90784554,923,923,923,923,0
20240909,181800,90784554,923,923,923,923,0
20240909,181700,90784554,923,923,923,923,0
20240909,181600,90784554,923,923,923,923,0
20240909,181500,90784554,923,923,923,923,0
20240909,181400,90784554,923,923,923,923,0
20240909,181300,90784554,923,923,923,923,0
20240909,181200,90784554,923,923,923,923,0
20240909,181100,90784554,923,923,923,923,0
20240909,181000,90784554,923,923,923,923,0
20240909,180900,90784554,923,923,923,923,0
20240909,180800,90784554,923,923,923,923,0
20240909,180700,90784554,923,923,923,923,3539
20240909,180600,90784554,923,923,923,923,0
20240909,180500,90784554,923,923,923,923,0
20240909,180400,90784554,923,923,923,923,0
20240909,180300,90784554,923,923,923,923,0
20240909,180200,90784554,923,923,923,923,0
20240909,180100,90784554,923,923,923,923,0
20240909,180000,90784554,923,923,923,923,0
20240909,175900,90784554,923,923,923,923,0
20240909,175800,90784554,923,923,923,923,0
20240909,175700,90784554,923,923,923,923,0
20240909,175600,90784554,923,923,923,923,0
20240909,175500,90784554,923,923,923,923,0
20240909,175400,90784554,923,923,923,923,0
20240909,175300,90784554,923,923,923,923,0
20240909,175200,90784554,923,923,923,923,0
20240909,175100,90784554,923,923,923,923,0
20240909,175000,90784554,923,923,923,923,0
20240909,174900,90784554,923,923,923,923,0
20240909,174800,90784554,923,923,923,923,0
20240909,174700,90784554,923,923,923,923,0
20240909,174600,90784554,923,923,923,923,0
20240909,174500,90784554,923,923,923,923,0
20240909,174400,90784554,923,923,923,923,0
20240909,174300,90784554,923,923,923,923,0
20240909,174200,90784554,923,923,923,923,0
20240909,174100,90784554,923,923,923,923,0
20240909,174000,90784554,923,923,923,923,0
20240909,173900,90784554,923,923,923,923,0
20240909,173800,90784554,923,923,923,923,0
20240909,173700,90784554,923,923,923,923,3539
20240909,173600,90784554,923,923,923,923,0
20240909,173500,90784554,923,923,923,923,0
20240909,173400,90784554,923,923,923,923,0
20240909,173300,90784554,923,923,923,923,0
20240909,173200,90784554,923,923,923,923,0
20240909,173100,90784554,923,923,923,923,0
20240909,173000,90784554,923,923,923,923,0
20240909,172900,90784554,923,923,923,923,0
20240909,172800,90784554,923,923,923,923,0
20240909,172700,90784554,923,923,923,923,0
20240909,172600,90784554,923,923,923,923,0
20240909,172500,90784554,923,923,923,923,0
20240909,172400,90784554,923,923,923,923,0
20240909,172300,90784554,923,923,923,923,0
20240909,172200,90784554,923,923,923,923,0
20240909,172100,90784554,923,923,923,923,0
20240909,172000,90784554,923,923,923,923,0
20240909,171900,90784554,923,923,923,923,0
20240909,171800,90784554,923,923,923,923,0
20240909,171700,90784554,923,923,923,923,0
20240909,171600,90784554,923,923,923,923,0
20240909,171500,90784554,923,923,923,923,0
20240909,171400,90784554,923,923,923,923,0
20240909,171300,90784554,923,923,923,923,0
20240909,171200,90784554,923,923,923,923,0
20240909,171100,90784554,923,923,923,923,0
20240909,171000,90784554,923,923,923,923,0
20240909,170900,90784554,923,923,923,923,0
20240909,170800,90784554,923,923,923,923,0
20240909,170700,90784554,923,923,923,923,3539
20240909,170600,90784554,923,923,923,923,0
20240909,170500,90784554,923,923,923,923,0
20240909,170400,90784554,923,923,923,923,0
20240909,170300,90784554,923,923,923,923,0
20240909,170200,90784554,923,923,923,923,0
20240909,170100,90784554,923,923,923,923,0
20240909,170000,90784554,923,923,923,923,0
20240909,165900,90784554,923,923,923,923,0
20240909,165800,90784554,923,923,923,923,0
20240909,165700,90784554,923,923,923,923,0
20240909,165600,90784554,923,923,923,923,0
20240909,165500,90784554,923,923,923,923,0
20240909,165400,90784554,923,923,923,923,0
20240909,165300,90784554,923,923,923,923,0
20240909,165200,90784554,923,923,923,923,0
20240909,165100,90784554,923,923,923,923,0
20240909,165000,90784554,923,923,923,923,0
20240909,164900,90784554,923,923,923,923,0
20240909,164800,90784554,923,923,923,923,0
20240909,164700,90784554,923,923,923,923,0
20240909,164600,90784554,923,923,923,923,0
20240909,164500,90784554,923,923,923,923,0
20240909,164400,90784554,923,923,923,923,0
20240909,164300,90784554,923,923,923,923,0
20240909,164200,90784554,923,923,923,923,0
20240909,164100,90784554,923,923,923,923,0
20240909,164000,90784554,923,923,923,923,0
20240909,163900,90784554,923,923,923,923,0
20240909,163800,90784554,923,923,923,923,0
20240909,163700,90784554,923,923,923,923,3539
20240909,163600,90784554,923,923,923,923,0
20240909,163500,90784554,923,923,923,923,0
20240909,163400,90784554,923,923,923,923,0
20240909,163300,90784554,923,923,923,923,0
20240909,163200,90784554,923,923,923,923,0
20240909,163100,90784554,923,923,923,923,0
20240909,163000,90784554,923,923,923,923,0
20240909,162900,90784554,923,923,923,923,0
20240909,162800,90784554,923,923,923,923,0
20240909,162700,90784554,923,923,923,923,0
20240909,162600,90784554,923,923,923,923,0
20240909,162500,90784554,923,923,923,923,0
20240909,162400,90784554,923,923,923,923,0
20240909,162300,90784554,923,923,923,923,0
20240909,162200,90784554,923,923,923,923,0
20240909,162100,90784554,923,923,923,923,0
20240909,162000,90784554,923,923,923,923,0
20240909,161900,90784554,923,923,923,923,0
20240909,161800,90784554,923,923,923,923,0
20240909,161700,90784554,923,923,923,923,0
20240909,161600,90784554,923,923,923,923,0
20240909,161500,90784554,923,923,923,923,0
20240909,161400,90784554,923,923,923,923,0
20240909,161300,90784554,923,923,923,923,0
20240909,161200,90784554,923,923,923,923,0
20240909,161100,90784554,923,923,923,923,0
20240909,161000,90784554,923,923,923,923,0
20240909,160900,90784554,923,923,923,923,0
20240909,160800,90784554,923,923,923,923,0
20240909,160700,90784554,923,923,923,923,3539
20240909,160600,90784554,923,923,923,923,0
20240909,160500,90784554,923,923,923,923,0
20240909,160400,90784554,923,923,923,923,0
20240909,160300,90784554,923,923,923,923,0
20240909,160200,90784554,923,923,923,923,0
20240909,160100,90784554,923,923,923,923,0
20240909,160000,90784554,923,923,923,923,0
20240909,155900,90784554,923,923,923,923,0
20240909,155800,90784554,923,923,923,923,0
20240909,155700,90784554,923,923,923,923,0
20240909,155600,90784554,923,923,923,923,0
20240909,155500,90784554,923,923,923,923,0
20240909,155400,90784554,923,923,923,923,0
20240909,155300,90784554,923,923,923,923,0
20240909,155200,90784554,923,923,923,923,0
20240909,155100,90784554,923,923,923,923,0
20240909,155000,90784554,923,923,923,923,0
20240909,154900,90784554,923,923,923,923,0
20240909,154800,90784554,923,923,923,923,0
20240909,154700,90784554,923,923,923,923,0
20240909,154600,90784554,923,923,923,923,0
20240909,154500,90784554,923,923,923,923,0
20240909,154400,90784554,923,923,923,923,0
20240909,154300,90784554,923,923,923,923,0
20240909,154200,90784554,923,923,923,923,0
20240909,154100,90784554,923,923,923,923,0
20240909,154000,90784554,923,923,923,923,0
20240909,153900,90784554,923,923,923,923,0
20240909,153800,90784554,923,923,923,923,0
20240909,153700,90784554,923,923,923,923,3539
20240909,153600,90784554,923,923,923,923,0
20240909,153500,90784554,923,923,923,923,0
20240909,153400,90784554,923,923,923,923,0
20240909,153300,90784554,923,923,923,923,0
20240909,153200,90784554,923,923,923,923,0
20240909,153100,90784554,923,923,923,923,0
20240909,153000,90784554,923,923,923,923,3539
20240909,152900,87518057,922,922,922,922,0
20240909,152800,87518057,922,922,922,922,0
20240909,152700,87518057,922,922,922,922,0
20240909,152600,87518057,922,922,922,922,0
20240909,152500,87518057,922,922,922,922,0
20240909,152400,87518057,922,922,922,922,0
20240909,152300,87518057,922,922,922,922,0
20240909,152200,87518057,922,922,922,922,0
20240909,152100,87518057,922,922,922,922,0
20240909,152000,87518057,922,922,922,922,0
20240909,151900,87518057,922,916,922,916,1649
20240909,151800,86006912,916,912,916,912,1000
20240909,151700,85094908,912,911,915,911,2226
20240909,151600,83065518,911,911,911,911,1
20240909,151500,83064607,907,907,907,907,0
20240909,151400,83064607,907,907,907,907,0
20240909,151300,83064607,907,907,907,907,0
20240909,151200,83064607,907,912,912,907,2010
20240909,151100,81236512,905,905,905,905,0
20240909,151000,81236512,905,905,905,905,110
20240909,150900,81136962,909,912,912,909,318
20240909,150800,80847423,912,912,912,912,22
20240909,150700,80827359,912,912,912,912,0
20240909,150600,80827359,912,909,912,909,701
20240909,150500,80190147,912,912,912,912,0
20240909,150400,80190147,912,913,913,912,798
20240909,150300,79462361,916,909,916,909,1663
20240909,150200,77949213,909,909,909,909,0
20240909,150100,77949213,909,904,909,904,2
20240909,150000,77947400,909,909,909,909,0
20240909,145900,77947400,909,904,909,904,219
20240909,145800,77749419,909,909,909,909,11
20240909,145700,77739420,902,902,902,902,200
20240909,145600,77559020,909,908,909,900,2001
20240909,145500,75753444,909,909,909,908,24
20240909,145400,75731638,910,910,910,910,0
20240909,145300,75731638,910,910,910,910,0
20240909,145200,75731638,910,910,910,910,0
20240909,145100,75731638,910,910,910,910,0
20240909,145000,75731638,910,910,910,910,505
20240909,144900,75272088,910,910,910,910,0
20240909,144800,75272088,910,910,910,910,287
20240909,144700,75010918,911,911,911,911,70
20240909,144600,74947148,912,915,915,912,135
20240909,144500,74824025,912,912,915,912,579
20240909,144400,74295974,912,912,912,912,0
20240909,144300,74295974,912,912,912,912,802
20240909,144200,73564550,915,915,915,915,0
20240909,144100,73564550,915,915,915,915,513
20240909,144000,73095155,915,915,915,915,57
20240909,143900,73043000,916,916,916,916,0
20240909,143800,73043000,916,916,916,916,0
20240909,143700,73043000,916,916,916,916,0
20240909,143600,73043000,916,916,916,916,0
20240909,143500,73043000,916,916,916,916,0
20240909,143400,73043000,916,916,916,916,0
20240909,143300,73043000,916,916,916,916,0
20240909,143200,73043000,916,916,916,916,0
20240909,143100,73043000,916,916,916,916,0
20240909,143000,73043000,916,916,916,916,0
20240909,142900,73043000,916,916,916,916,0
20240909,142800,73043000,916,913,916,913,509
20240909,142700,72578280,916,916,916,916,0
20240909,142600,72578280,916,916,916,916,0
20240909,142500,72578280,916,916,916,916,0
20240909,142400,72578280,916,916,916,916,0
20240909,142300,72578280,916,914,916,914,30
20240909,142200,72550858,916,916,916,916,13
20240909,142100,72538950,916,916,916,916,1
20240909,142000,72538034,916,916,916,916,70
20240909,141900,72473914,916,916,916,916,1
20240909,141800,72472998,916,911,916,911,22
20240909,141700,72452946,916,916,916,916,1
20240909,141600,72452030,916,916,916,916,0
20240909,141500,72452030,916,916,916,916,0
20240909,141400,72452030,916,916,916,916,0
20240909,141300,72452030,916,916,916,916,1
20240909,141200,72451114,916,916,916,916,0
20240909,141100,72451114,916,916,916,916,1
20240909,141000,72450198,916,916,916,916,2
20240909,140900,72448366,916,916,916,916,2
20240909,140800,72446534,912,912,912,912,1798
20240909,140700,70806758,912,912,912,912,1
20240909,140600,70805846,911,911,911,911,79
20240909,140500,70733877,912,912,912,912,1
20240909,140400,70732965,912,912,912,912,0
20240909,140300,70732965,912,912,912,912,0
20240909,140200,70732965,912,912,912,912,0
20240909,140100,70732965,912,912,912,912,5
20240909,140000,70728405,912,912,912,912,70
20240909,135900,70664565,912,912,912,912,1
20240909,135800,70663653,912,912,912,912,0
20240909,135700,70663653,912,912,912,912,0
20240909,135600,70663653,912,912,912,912,0
20240909,135500,70663653,912,912,912,912,0
20240909,135400,70663653,912,912,912,912,6
20240909,135300,70658181,912,912,912,912,0
20240909,135200,70658181,912,912,912,912,0
20240909,135100,70658181,912,912,912,912,0
20240909,135000,70658181,912,912,912,912,0
20240909,134900,70658181,912,912,912,912,1
20240909,134800,70657269,912,912,912,912,20
20240909,134700,70639029,912,912,912,912,288
20240909,134600,70376373,915,915,915,915,0
20240909,134500,70376373,915,915,915,915,0
20240909,134400,70376373,915,915,915,915,0
20240909,134300,70376373,915,915,915,915,0
20240909,134200,70376373,915,915,915,915,0
20240909,134100,70376373,915,915,915,915,0
20240909,134000,70376373,915,915,915,915,70
20240909,133900,70312323,915,915,915,915,0
20240909,133800,70312323,915,915,915,915,0
20240909,133700,70312323,915,915,915,915,0
20240909,133600,70312323,915,915,915,915,0
20240909,133500,70312323,915,915,915,915,0
20240909,133400,70312323,915,915,915,915,0
20240909,133300,70312323,915,915,915,915,2
20240909,133200,70310493,915,907,915,907,716
20240909,133100,69660863,907,907,907,907,0
20240909,133000,69660863,907,907,907,907,15
20240909,132900,69647258,906,904,906,904,7558
20240909,132800,62812517,903,902,903,902,1378
20240909,132700,61568440,902,902,902,902,0
20240909,132600,61568440,902,902,902,902,0
20240909,132500,61568440,902,902,902,902,0
20240909,132400,61568440,902,900,902,900,12987
20240909,132300,49880138,900,900,900,900,2
20240909,132200,49878338,900,900,900,900,13
20240909,132100,49866638,902,902,902,902,0
20240909,132000,49866638,902,902,902,902,70
20240909,131900,49803498,902,902,902,902,0
20240909,131800,49803498,902,902,902,902,0
20240909,131700,49803498,902,902,902,902,0
20240909,131600,49803498,902,902,902,902,0
20240909,131500,49803498,902,902,902,902,0
20240909,131400,49803498,902,902,902,902,0
20240909,131300,49803498,902,902,902,902,1
20240909,131200,49802596,901,901,901,901,0
20240909,131100,49802596,901,901,901,901,1646
20240909,131000,48319550,901,901,901,901,0
20240909,130900,48319550,901,901,901,901,0
20240909,130800,48319550,901,900,901,890,8351
20240909,130700,40877452,901,901,901,901,0
20240909,130600,40877452,901,901,901,901,0
20240909,130500,40877452,901,901,901,901,41
20240909,130400,40840511,904,904,904,904,0
20240909,130300,40840511,904,904,904,904,0
20240909,130200,40840511,904,904,904,904,0
20240909,130100,40840511,904,904,904,904,10
20240909,130000,40831471,904,904,904,904,75
20240909,125900,40763671,905,905,905,905,0
20240909,125800,40763671,905,905,905,905,0
20240909,125700,40763671,905,905,905,905,0
20240909,125600,40763671,905,905,905,905,0
20240909,125500,40763671,905,905,905,905,0
20240909,125400,40763671,905,905,905,905,0
20240909,125300,40763671,905,905,905,905,0
20240909,125200,40763671,905,905,905,905,0
20240909,125100,40763671,905,905,905,905,0
20240909,125000,40763671,905,903,905,903,5002
20240909,124900,36240911,905,905,905,905,0
20240909,124800,36240911,905,905,905,905,0
20240909,124700,36240911,905,905,905,905,0
20240909,124600,36240911,905,905,905,905,0
20240909,124500,36240911,905,905,905,905,0
20240909,124400,36240911,905,905,905,905,0
20240909,124300,36240911,905,905,905,905,0
20240909,124200,36240911,905,905,905,905,0
20240909,124100,36240911,905,905,905,905,0
20240909,124000,36240911,905,905,905,905,370
20240909,123900,35906061,905,905,905,905,0
20240909,123800,35906061,905,905,905,905,0
20240909,123700,35906061,905,905,905,905,0
20240909,123600,35906061,905,905,905,905,0
20240909,123500,35906061,905,905,905,905,0
20240909,123400,35906061,905,905,905,905,0
20240909,123300,35906061,905,905,905,905,0
20240909,123200,35906061,905,905,905,905,0
20240909,123100,35906061,905,905,905,905,0
20240909,123000,35906061,905,905,905,905,1
20240909,122900,35905156,905,905,905,905,0
20240909,122800,35905156,905,905,905,905,300
20240909,122700,35633656,905,905,905,905,0
20240909,122600,35633656,905,905,905,905,1
20240909,122500,35632751,895,905,905,895,2000
20240909,122400,33839835,906,906,906,906,0
20240909,122300,33839835,906,906,906,906,40
20240909,122200,33803595,906,906,906,906,0
20240909,122100,33803595,906,906,906,906,0
20240909,122000,33803595,906,906,906,906,70
20240909,121900,33740175,906,906,906,906,0
20240909,121800,33740175,906,906,906,906,0
20240909,121700,33740175,906,906,906,906,0
20240909,121600,33740175,906,906,906,906,0
20240909,121500,33740175,906,906,906,906,0
20240909,121400,33740175,906,906,906,906,0
20240909,121300,33740175,906,906,906,906,300
20240909,121200,33468375,906,906,906,906,3
20240909,121100,33465657,906,906,906,906,0
20240909,121000,33465657,906,905,906,905,4
20240909,120900,33462035,904,905,905,904,3
20240909,120800,33459321,906,906,906,906,0
20240909,120700,33459321,906,906,906,906,0
20240909,120600,33459321,906,906,906,906,0
20240909,120500,33459321,906,906,906,906,0
20240909,120400,33459321,906,906,906,906,0
20240909,120300,33459321,906,906,906,906,0
20240909,120200,33459321,906,906,906,906,0
20240909,120100,33459321,906,906,906,906,0
20240909,120000,33459321,906,906,906,906,70
20240909,115900,33395901,906,906,906,906,0
20240909,115800,33395901,906,906,906,906,0
20240909,115700,33395901,906,906,906,906,0
20240909,115600,33395901,906,906,906,906,1
20240909,115500,33394995,906,906,906,906,0
20240909,115400,33394995,906,906,906,906,0
20240909,115300,33394995,906,906,906,906,0
20240909,115200,33394995,906,906,906,906,0
20240909,115100,33394995,906,906,906,906,0
20240909,115000,33394995,906,904,906,904,231
20240909,114900,33186169,903,903,903,903,258
20240909,114800,32953195,903,900,903,900,99
20240909,114700,32864092,900,899,900,899,283
20240909,114600,32609674,898,900,900,898,710
20240909,114500,31971194,903,903,903,903,0
20240909,114400,31971194,903,903,903,903,0
20240909,114300,31971194,903,903,903,903,0
20240909,114200,31971194,903,903,903,903,0
20240909,114100,31971194,903,903,903,903,0
20240909,114000,31971194,903,903,903,903,129
20240909,113900,31854707,900,900,900,900,0
20240909,113800,31854707,900,900,900,900,0
20240909,113700,31854707,900,900,900,900,15
20240909,113600,31841207,901,901,901,901,0
20240909,113500,31841207,901,901,901,901,2
20240909,113400,31839405,903,903,903,903,1
20240909,113300,31838502,904,904,904,904,0
20240909,113200,31838502,904,904,904,904,0
20240909,113100,31838502,904,904,904,904,0
20240909,113000,31838502,904,904,904,904,0
20240909,112900,31838502,904,904,904,904,0
20240909,112800,31838502,904,904,904,904,0
20240909,112700,31838502,904,904,904,904,0
20240909,112600,31838502,904,899,904,899,1001
20240909,112500,30938598,904,904,904,904,0
20240909,112400,30938598,904,904,904,904,0
20240909,112300,30938598,904,904,904,904,0
20240909,112200,30938598,904,904,904,904,0
20240909,112100,30938598,904,904,904,904,0
20240909,112000,30938598,904,904,904,904,71
20240909,111900,30874414,903,903,903,903,4
20240909,111800,30870802,903,903,903,903,0
20240909,111700,30870802,903,903,903,903,1
20240909,111600,30869899,897,897,897,897,0
20240909,111500,30869899,897,897,897,897,0
20240909,111400,30869899,897,897,897,897,0
20240909,111300,30869899,897,897,897,897,1
20240909,111200,30869002,904,904,904,904,0
20240909,111100,30869002,904,904,904,904,1
20240909,111000,30868098,897,897,897,897,0
20240909,110900,30868098,897,897,897,897,149
20240909,110800,30734445,904,904,904,904,0
20240909,110700,30734445,904,904,904,904,0
20240909,110600,30734445,904,904,904,904,0
20240909,110500,30734445,904,904,904,904,0
20240909,110400,30734445,904,904,904,904,0
20240909,110300,30734445,904,904,904,904,0
20240909,110200,30734445,904,904,904,904,0
20240909,110100,30734445,904,904,904,904,0
20240909,110000,30734445,904,904,904,904,71
20240909,105900,30670261,904,899,904,895,2001
20240909,105800,28878553,904,904,904,904,0
20240909,105700,28878553,904,904,904,904,0
20240909,105600,28878553,904,904,904,904,0
20240909,105500,28878553,904,904,904,904,0
20240909,105400,28878553,904,904,904,904,0
20240909,105300,28878553,904,904,904,904,0
20240909,105200,28878553,904,900,904,896,1001
20240909,105100,27978026,906,906,906,906,0
20240909,105000,27978026,906,906,906,906,0
20240909,104900,27978026,906,906,906,906,0
20240909,104800,27978026,906,906,906,906,0
20240909,104700,27978026,906,906,906,906,0
20240909,104600,27978026,906,906,906,906,0
20240909,104500,27978026,906,906,906,906,0
20240909,104400,27978026,906,906,906,906,0
20240909,104300,27978026,906,906,906,906,0
20240909,104200,27978026,906,906,906,906,1
20240909,104100,27977120,907,907,907,907,0
20240909,104000,27977120,907,906,907,906,72
20240909,103900,27911887,907,906,907,890,2419
20240909,103800,25737706,907,907,907,907,2
20240909,103700,25735892,907,907,907,907,0
20240909,103600,25735892,907,907,907,907,1
20240909,103500,25734985,905,906,906,905,161
20240909,103400,25589273,908,908,908,908,0
20240909,103300,25589273,908,908,908,908,1
20240909,103200,25588365,907,910,910,907,963
20240909,103100,24713930,915,910,915,910,12
20240909,103000,24703005,916,911,916,911,5
20240909,102900,24698441,915,915,915,915,2
20240909,102800,24696611,915,915,915,915,120
20240909,102700,24586811,915,915,915,915,0
20240909,102600,24586811,915,915,915,915,0
20240909,102500,24586811,915,915,915,915,0
20240909,102400,24586811,915,915,915,915,0
20240909,102300,24586811,915,915,915,915,1
20240909,102200,24585896,909,910,910,909,1000
20240909,102100,23676338,910,910,910,910,0
20240909,102000,23676338,910,916,916,910,88
20240909,101900,23595832,916,916,916,916,1
20240909,101800,23594916,910,910,910,910,1920
20240909,101700,21847716,917,917,917,917,0
20240909,101600,21847716,917,917,917,917,0
20240909,101500,21847716,917,915,917,915,22
20240909,101400,21827584,909,909,909,909,0
20240909,101300,21827584,909,909,909,909,0
20240909,101200,21827584,909,909,909,909,42
20240909,101100,21789406,910,910,910,910,0
20240909,101000,21789406,910,910,915,910,4
20240909,100900,21785761,915,915,915,915,0
20240909,100800,21785761,915,910,915,910,5
20240909,100700,21781206,915,915,915,915,0
20240909,100600,21781206,915,915,915,915,0
20240909,100500,21781206,915,910,915,910,14
20240909,100400,21768411,910,910,910,910,0
20240909,100300,21768411,910,910,910,910,3
20240909,100200,21765681,915,915,915,915,0
20240909,100100,21765681,915,910,915,910,2
20240909,100000,21763856,910,915,915,910,72
20240909,095900,21697981,915,915,915,915,0
20240909,095800,21697981,915,915,915,915,0
20240909,095700,21697981,915,915,915,915,1
20240909,095600,21697066,909,910,910,909,900
20240909,095500,20878956,915,915,915,915,5
20240909,095400,20874381,915,915,915,915,10
20240909,095300,20865231,915,915,915,915,0
20240909,095200,20865231,915,915,915,915,1
20240909,095100,20864316,909,910,910,909,869
20240909,095000,20073612,916,916,916,916,0
20240909,094900,20073612,916,916,916,916,1
20240909,094800,20072696,911,911,911,911,14
20240909,094700,20059942,919,919,919,919,1
20240909,094600,20059023,919,919,919,919,1
20240909,094500,20058104,919,919,919,919,0
20240909,094400,20058104,919,919,919,919,0
20240909,094300,20058104,919,919,919,919,13
20240909,094200,20046157,919,919,919,919,10
20240909,094100,20036967,919,911,919,911,2
20240909,094000,20035137,919,919,919,919,71
20240909,093900,19969888,921,921,921,921,0
20240909,093800,19969888,921,921,921,921,0
20240909,093700,19969888,921,921,921,921,0
20240909,093600,19969888,921,921,921,921,0
20240909,093500,19969888,921,921,921,921,0
20240909,093400,19969888,921,911,921,911,2
20240909,093300,19968056,912,917,917,912,12887
20240909,093200,8212765,924,924,924,924,0
20240909,093100,8212765,924,924,924,924,1
20240909,093000,8211841,925,925,925,925,54
20240909,092900,8161891,925,920,925,920,351
20240909,092800,7838966,918,915,918,915,1171
20240909,092700,6766243,915,915,915,915,3
20240909,092600,6763498,915,915,915,915,8
20240909,092500,6756178,916,910,916,910,321
20240909,092400,6463552,916,916,916,916,0
20240909,092300,6463552,916,916,916,916,0
20240909,092200,6463552,916,916,916,916,0
20240909,092100,6463552,916,916,916,916,0
20240909,092000,6463552,916,916,916,916,152
20240909,091900,6324320,920,920,920,920,0
20240909,091800,6324320,920,920,920,920,0
20240909,091700,6324320,920,920,920,920,0
20240909,091600,6324320,920,920,920,920,0
20240909,091500,6324320,920,920,920,920,0
20240909,091400,6324320,920,920,920,920,0
20240909,091300,6324320,920,917,920,917,330
20240909,091200,6021033,920,920,920,920,33
20240909,091100,5990673,920,920,920,920,0
20240909,091000,5990673,920,920,920,920,4
20240909,090900,5986993,920,920,920,920,0
20240909,090800,5986993,920,920,920,920,0
20240909,090700,5986993,920,920,920,920,1
20240909,090600,5986073,925,925,925,925,0
20240909,090500,5986073,925,925,925,925,0
20240909,090400,5986073,925,917,925,916,778
20240909,090300,5270662,907,913,913,878,4127
20240909,090200,1539291,916,922,924,916,928
20240909,090100,688204,923,924,926,923,398
20240909,090000,320049,924,925,925,924,344