KissMeData/014160/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,185800,151851526,1009,1009,1009,1009,2513
20240909,185700,151851526,1009,1009,1009,1009,0
20240909,185600,151851526,1009,1009,1009,1009,0
20240909,185500,151851526,1009,1009,1009,1009,0
20240909,185400,151851526,1009,1009,1009,1009,0
20240909,185300,151851526,1009,1009,1009,1009,0
20240909,185200,151851526,1009,1009,1009,1009,0
20240909,185100,151851526,1009,1009,1009,1009,0
20240909,185000,151851526,1009,1009,1009,1009,0
20240909,184900,151851526,1009,1009,1009,1009,0
20240909,184800,151851526,1009,1009,1009,1009,0
20240909,184700,151851526,1009,1009,1009,1009,0
20240909,184600,151851526,1009,1009,1009,1009,0
20240909,184500,151851526,1009,1009,1009,1009,0
20240909,184400,151851526,1009,1009,1009,1009,0
20240909,184300,151851526,1009,1009,1009,1009,0
20240909,184200,151851526,1009,1009,1009,1009,0
20240909,184100,151851526,1009,1009,1009,1009,0
20240909,184000,151851526,1009,1009,1009,1009,0
20240909,183900,151851526,1009,1009,1009,1009,0
20240909,183800,151851526,1009,1009,1009,1009,0
20240909,183700,151851526,1009,1009,1009,1009,0
20240909,183600,151851526,1009,1009,1009,1009,0
20240909,183500,151851526,1009,1009,1009,1009,0
20240909,183400,151851526,1009,1009,1009,1009,0
20240909,183300,151851526,1009,1009,1009,1009,0
20240909,183200,151851526,1009,1009,1009,1009,0
20240909,183100,151851526,1009,1009,1009,1009,0
20240909,183000,151851526,1009,1009,1009,1009,0
20240909,182900,151851526,1009,1009,1009,1009,0
20240909,182800,151851526,1009,1009,1009,1009,2513
20240909,182700,151851526,1009,1009,1009,1009,0
20240909,182600,151851526,1009,1009,1009,1009,0
20240909,182500,151851526,1009,1009,1009,1009,0
20240909,182400,151851526,1009,1009,1009,1009,0
20240909,182300,151851526,1009,1009,1009,1009,0
20240909,182200,151851526,1009,1009,1009,1009,0
20240909,182100,151851526,1009,1009,1009,1009,0
20240909,182000,151851526,1009,1009,1009,1009,0
20240909,181900,151851526,1009,1009,1009,1009,0
20240909,181800,151851526,1009,1009,1009,1009,0
20240909,181700,151851526,1009,1009,1009,1009,0
20240909,181600,151851526,1009,1009,1009,1009,0
20240909,181500,151851526,1009,1009,1009,1009,0
20240909,181400,151851526,1009,1009,1009,1009,0
20240909,181300,151851526,1009,1009,1009,1009,0
20240909,181200,151851526,1009,1009,1009,1009,0
20240909,181100,151851526,1009,1009,1009,1009,0
20240909,181000,151851526,1009,1009,1009,1009,0
20240909,180900,151851526,1009,1009,1009,1009,0
20240909,180800,151851526,1009,1009,1009,1009,0
20240909,180700,151851526,1009,1009,1009,1009,0
20240909,180600,151851526,1009,1009,1009,1009,0
20240909,180500,151851526,1009,1009,1009,1009,0
20240909,180400,151851526,1009,1009,1009,1009,0
20240909,180300,151851526,1009,1009,1009,1009,0
20240909,180200,151851526,1009,1009,1009,1009,0
20240909,180100,151851526,1009,1009,1009,1009,0
20240909,180000,151851526,1009,1009,1009,1009,0
20240909,175900,151851526,1009,1009,1009,1009,0
20240909,175800,151851526,1009,1009,1009,1009,2513
20240909,175700,151851526,1009,1009,1009,1009,0
20240909,175600,151851526,1009,1009,1009,1009,0
20240909,175500,151851526,1009,1009,1009,1009,0
20240909,175400,151851526,1009,1009,1009,1009,0
20240909,175300,151851526,1009,1009,1009,1009,0
20240909,175200,151851526,1009,1009,1009,1009,0
20240909,175100,151851526,1009,1009,1009,1009,0
20240909,175000,151851526,1009,1009,1009,1009,0
20240909,174900,151851526,1009,1009,1009,1009,0
20240909,174800,151851526,1009,1009,1009,1009,0
20240909,174700,151851526,1009,1009,1009,1009,0
20240909,174600,151851526,1009,1009,1009,1009,0
20240909,174500,151851526,1009,1009,1009,1009,0
20240909,174400,151851526,1009,1009,1009,1009,0
20240909,174300,151851526,1009,1009,1009,1009,0
20240909,174200,151851526,1009,1009,1009,1009,0
20240909,174100,151851526,1009,1009,1009,1009,0
20240909,174000,151851526,1009,1009,1009,1009,0
20240909,173900,151851526,1009,1009,1009,1009,0
20240909,173800,151851526,1009,1009,1009,1009,0
20240909,173700,151851526,1009,1009,1009,1009,0
20240909,173600,151851526,1009,1009,1009,1009,0
20240909,173500,151851526,1009,1009,1009,1009,0
20240909,173400,151851526,1009,1009,1009,1009,0
20240909,173300,151851526,1009,1009,1009,1009,0
20240909,173200,151851526,1009,1009,1009,1009,0
20240909,173100,151851526,1009,1009,1009,1009,0
20240909,173000,151851526,1009,1009,1009,1009,0
20240909,172900,151851526,1009,1009,1009,1009,0
20240909,172800,151851526,1009,1009,1009,1009,2513
20240909,172700,151851526,1009,1009,1009,1009,0
20240909,172600,151851526,1009,1009,1009,1009,0
20240909,172500,151851526,1009,1009,1009,1009,0
20240909,172400,151851526,1009,1009,1009,1009,0
20240909,172300,151851526,1009,1009,1009,1009,0
20240909,172200,151851526,1009,1009,1009,1009,0
20240909,172100,151851526,1009,1009,1009,1009,0
20240909,172000,151851526,1009,1009,1009,1009,0
20240909,171900,151851526,1009,1009,1009,1009,0
20240909,171800,151851526,1009,1009,1009,1009,0
20240909,171700,151851526,1009,1009,1009,1009,0
20240909,171600,151851526,1009,1009,1009,1009,0
20240909,171500,151851526,1009,1009,1009,1009,0
20240909,171400,151851526,1009,1009,1009,1009,0
20240909,171300,151851526,1009,1009,1009,1009,0
20240909,171200,151851526,1009,1009,1009,1009,0
20240909,171100,151851526,1009,1009,1009,1009,0
20240909,171000,151851526,1009,1009,1009,1009,0
20240909,170900,151851526,1009,1009,1009,1009,0
20240909,170800,151851526,1009,1009,1009,1009,0
20240909,170700,151851526,1009,1009,1009,1009,0
20240909,170600,151851526,1009,1009,1009,1009,0
20240909,170500,151851526,1009,1009,1009,1009,0
20240909,170400,151851526,1009,1009,1009,1009,0
20240909,170300,151851526,1009,1009,1009,1009,0
20240909,170200,151851526,1009,1009,1009,1009,0
20240909,170100,151851526,1009,1009,1009,1009,0
20240909,170000,151851526,1009,1009,1009,1009,0
20240909,165900,151851526,1009,1009,1009,1009,0
20240909,165800,151851526,1009,1009,1009,1009,2513
20240909,165700,151851526,1009,1009,1009,1009,0
20240909,165600,151851526,1009,1009,1009,1009,0
20240909,165500,151851526,1009,1009,1009,1009,0
20240909,165400,151851526,1009,1009,1009,1009,0
20240909,165300,151851526,1009,1009,1009,1009,0
20240909,165200,151851526,1009,1009,1009,1009,0
20240909,165100,151851526,1009,1009,1009,1009,0
20240909,165000,151851526,1009,1009,1009,1009,0
20240909,164900,151851526,1009,1009,1009,1009,0
20240909,164800,151851526,1009,1009,1009,1009,0
20240909,164700,151851526,1009,1009,1009,1009,0
20240909,164600,151851526,1009,1009,1009,1009,0
20240909,164500,151851526,1009,1009,1009,1009,0
20240909,164400,151851526,1009,1009,1009,1009,0
20240909,164300,151851526,1009,1009,1009,1009,0
20240909,164200,151851526,1009,1009,1009,1009,0
20240909,164100,151851526,1009,1009,1009,1009,0
20240909,164000,151851526,1009,1009,1009,1009,0
20240909,163900,151851526,1009,1009,1009,1009,0
20240909,163800,151851526,1009,1009,1009,1009,0
20240909,163700,151851526,1009,1009,1009,1009,0
20240909,163600,151851526,1009,1009,1009,1009,0
20240909,163500,151851526,1009,1009,1009,1009,0
20240909,163400,151851526,1009,1009,1009,1009,0
20240909,163300,151851526,1009,1009,1009,1009,0
20240909,163200,151851526,1009,1009,1009,1009,0
20240909,163100,151851526,1009,1009,1009,1009,0
20240909,163000,151851526,1009,1009,1009,1009,0
20240909,162900,151851526,1009,1009,1009,1009,0
20240909,162800,151851526,1009,1009,1009,1009,2513
20240909,162700,151851526,1009,1009,1009,1009,0
20240909,162600,151851526,1009,1009,1009,1009,0
20240909,162500,151851526,1009,1009,1009,1009,0
20240909,162400,151851526,1009,1009,1009,1009,0
20240909,162300,151851526,1009,1009,1009,1009,0
20240909,162200,151851526,1009,1009,1009,1009,0
20240909,162100,151851526,1009,1009,1009,1009,0
20240909,162000,151851526,1009,1009,1009,1009,0
20240909,161900,151851526,1009,1009,1009,1009,0
20240909,161800,151851526,1009,1009,1009,1009,0
20240909,161700,151851526,1009,1009,1009,1009,0
20240909,161600,151851526,1009,1009,1009,1009,0
20240909,161500,151851526,1009,1009,1009,1009,0
20240909,161400,151851526,1009,1009,1009,1009,0
20240909,161300,151851526,1009,1009,1009,1009,0
20240909,161200,151851526,1009,1009,1009,1009,0
20240909,161100,151851526,1009,1009,1009,1009,0
20240909,161000,151851526,1009,1009,1009,1009,0
20240909,160900,151851526,1009,1009,1009,1009,0
20240909,160800,151851526,1009,1009,1009,1009,0
20240909,160700,151851526,1009,1009,1009,1009,0
20240909,160600,151851526,1009,1009,1009,1009,0
20240909,160500,151851526,1009,1009,1009,1009,0
20240909,160400,151851526,1009,1009,1009,1009,0
20240909,160300,151851526,1009,1009,1009,1009,0
20240909,160200,151851526,1009,1009,1009,1009,0
20240909,160100,151851526,1009,1009,1009,1009,0
20240909,160000,151851526,1009,1009,1009,1009,0
20240909,155900,151851526,1009,1009,1009,1009,0
20240909,155800,151851526,1009,1009,1009,1009,2513
20240909,155700,151851526,1009,1009,1009,1009,0
20240909,155600,151851526,1009,1009,1009,1009,0
20240909,155500,151851526,1009,1009,1009,1009,0
20240909,155400,151851526,1009,1009,1009,1009,0
20240909,155300,151851526,1009,1009,1009,1009,0
20240909,155200,151851526,1009,1009,1009,1009,0
20240909,155100,151851526,1009,1009,1009,1009,0
20240909,155000,151851526,1009,1009,1009,1009,0
20240909,154900,151851526,1009,1009,1009,1009,0
20240909,154800,151851526,1009,1009,1009,1009,0
20240909,154700,151851526,1009,1009,1009,1009,0
20240909,154600,151851526,1009,1009,1009,1009,0
20240909,154500,151851526,1009,1009,1009,1009,0
20240909,154400,151851526,1009,1009,1009,1009,0
20240909,154300,151851526,1009,1009,1009,1009,0
20240909,154200,151851526,1009,1009,1009,1009,0
20240909,154100,151851526,1009,1009,1009,1009,0
20240909,154000,151851526,1009,1009,1009,1009,0
20240909,153900,151851526,1009,1009,1009,1009,0
20240909,153800,151851526,1009,1009,1009,1009,0
20240909,153700,151851526,1009,1009,1009,1009,0
20240909,153600,151851526,1009,1009,1009,1009,0
20240909,153500,151851526,1009,1009,1009,1009,0
20240909,153400,151851526,1009,1009,1009,1009,0
20240909,153300,151851526,1009,1009,1009,1009,0
20240909,153200,151851526,1009,1009,1009,1009,0
20240909,153100,151851526,1009,1009,1009,1009,0
20240909,153000,151851526,1009,1009,1009,1009,2513
20240909,152900,149315909,1018,1018,1018,1018,0
20240909,152800,149315909,1018,1018,1018,1018,0
20240909,152700,149315909,1018,1018,1018,1018,0
20240909,152600,149315909,1018,1018,1018,1018,0
20240909,152500,149315909,1018,1018,1018,1018,0
20240909,152400,149315909,1018,1018,1018,1018,0
20240909,152300,149315909,1018,1018,1018,1018,0
20240909,152200,149315909,1018,1018,1018,1018,0
20240909,152100,149315909,1018,1018,1018,1018,0
20240909,152000,149315909,1018,1018,1018,1018,0
20240909,151900,149315909,1018,1018,1018,1018,0
20240909,151800,149315909,1018,1018,1018,1018,0
20240909,151700,149315909,1018,1018,1018,1018,0
20240909,151600,149315909,1018,1018,1018,1018,0
20240909,151500,149315909,1018,1018,1018,1018,53
20240909,151400,149261955,1018,1018,1018,1018,300
20240909,151300,148956555,1019,1019,1019,1019,0
20240909,151200,148956555,1019,1016,1019,1016,323
20240909,151100,148628018,1016,1016,1016,1016,0
20240909,151000,148628018,1016,1016,1016,1016,100
20240909,150900,148526418,1016,1016,1016,1016,0
20240909,150800,148526418,1016,1016,1016,1016,100
20240909,150700,148424818,1015,1015,1015,1015,250
20240909,150600,148171068,1016,1016,1016,1016,0
20240909,150500,148171068,1016,1016,1016,1016,250
20240909,150400,147917068,1016,1016,1016,1016,96
20240909,150300,147819532,1020,1020,1020,1020,0
20240909,150200,147819532,1020,1020,1020,1020,1
20240909,150100,147818512,1016,1020,1020,1016,231
20240909,150000,147583092,1020,1020,1020,1020,5
20240909,145900,147577992,1020,1020,1020,1020,0
20240909,145800,147577992,1020,1020,1020,1016,976
20240909,145700,146586368,1016,1017,1017,1016,50
20240909,145600,146535537,1020,1020,1020,1020,2
20240909,145500,146533497,1020,1016,1020,1016,4661
20240909,145400,141789162,1017,1017,1017,1017,0
20240909,145300,141789162,1017,1015,1017,1015,102
20240909,145200,141685628,1017,1015,1017,1015,436
20240909,145100,141242534,1017,1017,1017,1017,0
20240909,145000,141242534,1017,1017,1017,1017,0
20240909,144900,141242534,1017,1017,1017,1017,0
20240909,144800,141242534,1017,1017,1017,1017,959
20240909,144700,140267231,1017,1017,1017,1017,0
20240909,144600,140267231,1017,1017,1017,1017,0
20240909,144500,140267231,1017,1017,1017,1017,1
20240909,144400,140266214,1015,1017,1017,1015,133
20240909,144300,140131217,1017,1017,1017,1017,0
20240909,144200,140131217,1017,1017,1017,1017,0
20240909,144100,140131217,1017,1017,1017,1017,0
20240909,144000,140131217,1017,1016,1017,1016,598
20240909,143900,139523118,1016,1014,1016,1014,2156
20240909,143800,137335682,1015,1015,1015,1015,0
20240909,143700,137335682,1015,1015,1015,1015,10
20240909,143600,137325532,1016,1016,1016,1016,0
20240909,143500,137325532,1016,1016,1016,1016,0
20240909,143400,137325532,1016,1016,1016,1016,0
20240909,143300,137325532,1016,1016,1016,1016,0
20240909,143200,137325532,1016,1016,1016,1016,1
20240909,143100,137324516,1012,1015,1016,1012,317
20240909,143000,137003601,1016,1016,1016,1016,0
20240909,142900,137003601,1016,1016,1016,1016,0
20240909,142800,137003601,1016,1016,1016,1012,102
20240909,142700,136900369,1013,1013,1013,1013,800
20240909,142600,136089969,1016,1016,1016,1016,0
20240909,142500,136089969,1016,1012,1016,1012,11
20240909,142400,136078833,1017,1017,1017,1017,60
20240909,142300,136017813,1012,1015,1017,1012,12
20240909,142200,136005661,1012,1012,1012,1012,10
20240909,142100,135995541,1018,1012,1018,1012,21
20240909,142000,135974283,1018,1012,1018,1012,91
20240909,141900,135882185,1018,1018,1018,1018,0
20240909,141800,135882185,1018,1017,1018,1017,3
20240909,141700,135879133,1018,1018,1018,1018,0
20240909,141600,135879133,1018,1015,1018,1012,91
20240909,141500,135786879,1018,1016,1018,1015,3224
20240909,141400,132509839,1015,1015,1015,1015,516
20240909,141300,131986099,1016,1016,1016,1016,0
20240909,141200,131986099,1016,1014,1016,1012,2625
20240909,141100,129323150,1014,1014,1014,1014,701
20240909,141000,128612336,1014,1014,1014,1014,2
20240909,140900,128610308,1014,1014,1014,1014,2
20240909,140800,128608280,1014,1014,1014,1014,6
20240909,140700,128602196,1012,1012,1014,1012,21
20240909,140600,128580942,1015,1015,1015,1015,0
20240909,140500,128580942,1015,1015,1015,1015,0
20240909,140400,128580942,1015,1015,1015,1015,0
20240909,140300,128580942,1015,1012,1015,1012,1001
20240909,140200,127567927,1015,1015,1015,1015,0
20240909,140100,127567927,1015,1015,1015,1015,0
20240909,140000,127567927,1015,1015,1015,1015,0
20240909,135900,127567927,1015,1015,1015,1015,0
20240909,135800,127567927,1015,1015,1015,1015,0
20240909,135700,127567927,1015,1012,1015,1012,65
20240909,135600,127502144,1012,1012,1012,1012,2
20240909,135500,127500120,1015,1015,1015,1015,0
20240909,135400,127500120,1015,1015,1015,1015,0
20240909,135300,127500120,1015,1015,1015,1015,0
20240909,135200,127500120,1015,1015,1015,1015,0
20240909,135100,127500120,1015,1015,1015,1015,0
20240909,135000,127500120,1015,1015,1015,1015,0
20240909,134900,127500120,1015,1015,1015,1015,1
20240909,134800,127499105,1015,1014,1015,1014,5
20240909,134700,127494034,1012,1012,1012,1012,0
20240909,134600,127494034,1012,1012,1012,1012,0
20240909,134500,127494034,1012,1012,1012,1012,0
20240909,134400,127494034,1012,1015,1015,1012,2
20240909,134300,127492007,1013,1013,1013,1012,11
20240909,134200,127480865,1015,1015,1015,1015,0
20240909,134100,127480865,1015,1015,1015,1015,22
20240909,134000,127458535,1016,1016,1016,1016,0
20240909,133900,127458535,1016,1016,1016,1016,11
20240909,133800,127447359,1016,1016,1016,1016,0
20240909,133700,127447359,1016,1010,1016,1010,11
20240909,133600,127436243,1016,1016,1016,1016,1
20240909,133500,127435227,1016,1016,1016,1010,34
20240909,133400,127400857,1010,1015,1015,1010,2001
20240909,133300,125369847,1015,1015,1015,1015,0
20240909,133200,125369847,1015,1015,1015,1015,0
20240909,133100,125369847,1015,1014,1015,1014,298
20240909,133000,125067674,1014,1014,1014,1014,0
20240909,132900,125067674,1014,1009,1014,1009,2
20240909,132800,125065651,1013,1010,1013,1010,3630
20240909,132700,121391081,1012,1011,1012,1011,1112
20240909,132600,120266848,1009,1009,1010,1009,1537
20240909,132500,118715223,1009,1009,1009,1009,0
20240909,132400,118715223,1009,1009,1009,1009,0
20240909,132300,118715223,1009,1009,1009,1009,0
20240909,132200,118715223,1009,1009,1009,1009,0
20240909,132100,118715223,1009,1009,1009,1009,0
20240909,132000,118715223,1009,1009,1009,1009,0
20240909,131900,118715223,1009,1009,1009,1009,0
20240909,131800,118715223,1009,1009,1009,1009,0
20240909,131700,118715223,1009,1009,1009,1009,0
20240909,131600,118715223,1009,1009,1009,1009,0
20240909,131500,118715223,1009,1009,1009,1009,0
20240909,131400,118715223,1009,1009,1009,1009,0
20240909,131300,118715223,1009,1009,1009,1009,0
20240909,131200,118715223,1009,1009,1009,1009,0
20240909,131100,118715223,1009,1009,1009,1009,0
20240909,131000,118715223,1009,1009,1009,1009,0
20240909,130900,118715223,1009,1009,1009,1009,1
20240909,130800,118714214,1008,1008,1008,1008,7173
20240909,130700,111483830,1009,1009,1009,1009,0
20240909,130600,111483830,1009,1009,1009,1009,0
20240909,130500,111483830,1009,1009,1009,1009,0
20240909,130400,111483830,1009,1009,1009,1009,1
20240909,130300,111482821,1005,1005,1005,1005,0
20240909,130200,111482821,1005,1005,1005,1005,28
20240909,130100,111454681,1009,1009,1009,1009,0
20240909,130000,111454681,1009,1009,1009,1009,0
20240909,125900,111454681,1009,1009,1009,1009,100
20240909,125800,111353781,1009,1009,1009,1009,0
20240909,125700,111353781,1009,1009,1009,1009,1
20240909,125600,111352772,1009,1009,1009,1009,2
20240909,125500,111350754,1009,1009,1009,1009,10
20240909,125400,111340664,1009,1008,1009,1008,168
20240909,125300,111171161,1008,1008,1008,1008,1
20240909,125200,111170153,1004,1004,1004,1004,0
20240909,125100,111170153,1004,1004,1004,1004,0
20240909,125000,111170153,1004,1004,1004,1004,0
20240909,124900,111170153,1004,1004,1009,1004,127
20240909,124800,111042150,1009,1009,1009,1009,0
20240909,124700,111042150,1009,1009,1009,1009,0
20240909,124600,111042150,1009,1009,1009,1009,5
20240909,124500,111037105,1009,1009,1009,1009,0
20240909,124400,111037105,1009,1008,1009,1008,149
20240909,124300,110886810,1008,1008,1008,1008,3
20240909,124200,110883786,1008,1008,1008,1008,4
20240909,124100,110879754,1008,1008,1008,1008,1
20240909,124000,110878746,1008,1008,1008,1008,0
20240909,123900,110878746,1008,1008,1008,1008,0
20240909,123800,110878746,1008,1007,1008,1007,135
20240909,123700,110742800,1007,1006,1007,1006,3671
20240909,123600,107049402,1006,1006,1006,1006,0
20240909,123500,107049402,1006,1006,1006,1006,0
20240909,123400,107049402,1006,1006,1006,1006,0
20240909,123300,107049402,1006,1006,1006,1006,0
20240909,123200,107049402,1006,1006,1006,1006,0
20240909,123100,107049402,1006,1006,1006,1006,2
20240909,123000,107047390,1006,1006,1006,1006,3
20240909,122900,107044372,1006,1006,1006,1006,1
20240909,122800,107043366,1006,1006,1006,1006,2
20240909,122700,107041354,1006,1006,1006,1006,2
20240909,122600,107039342,1006,1006,1006,1006,0
20240909,122500,107039342,1006,1002,1006,1002,1021
20240909,122400,106013146,1001,1001,1001,1001,132
20240909,122300,105881014,999,999,999,999,0
20240909,122200,105881014,999,999,999,999,0
20240909,122100,105881014,999,999,999,999,0
20240909,122000,105881014,999,999,999,999,0
20240909,121900,105881014,999,999,999,999,0
20240909,121800,105881014,999,999,999,999,1
20240909,121700,105880015,1005,1005,1005,1005,0
20240909,121600,105880015,1005,1004,1005,1004,1519
20240909,121500,104354791,1004,1004,1004,1004,0
20240909,121400,104354791,1004,1004,1004,1004,0
20240909,121300,104354791,1004,1004,1004,1004,0
20240909,121200,104354791,1004,1004,1004,1004,0
20240909,121100,104354791,1004,999,1004,999,5
20240909,121000,104349791,1004,1004,1004,1004,0
20240909,120900,104349791,1004,1004,1004,1004,33
20240909,120800,104316659,1004,1004,1004,1004,0
20240909,120700,104316659,1004,1004,1004,1004,0
20240909,120600,104316659,1004,1004,1004,1004,0
20240909,120500,104316659,1004,1004,1004,1004,0
20240909,120400,104316659,1004,1004,1004,1004,0
20240909,120300,104316659,1004,1004,1004,1004,0
20240909,120200,104316659,1004,1004,1004,1004,0
20240909,120100,104316659,1004,1004,1004,1004,0
20240909,120000,104316659,1004,1004,1004,1004,0
20240909,115900,104316659,1004,1004,1004,1004,0
20240909,115800,104316659,1004,1004,1004,1004,0
20240909,115700,104316659,1004,1004,1004,1004,0
20240909,115600,104316659,1004,1004,1004,1004,0
20240909,115500,104316659,1004,1004,1004,1004,0
20240909,115400,104316659,1004,1004,1004,1004,1
20240909,115300,104315655,1003,1003,1003,1003,1879
20240909,115200,102431018,999,999,999,999,120
20240909,115100,102311138,1003,1003,1003,1003,0
20240909,115000,102311138,1003,1003,1003,1003,0
20240909,114900,102311138,1003,1003,1003,1003,0
20240909,114800,102311138,1003,1003,1003,1003,0
20240909,114700,102311138,1003,1003,1003,1003,4
20240909,114600,102307126,1003,1002,1003,1002,846
20240909,114500,101459354,1002,1002,1002,1002,0
20240909,114400,101459354,1002,1002,1002,1002,0
20240909,114300,101459354,1002,1002,1002,1002,0
20240909,114200,101459354,1002,1000,1002,999,166
20240909,114100,101293516,1002,1002,1002,1002,1
20240909,114000,101292514,999,999,999,999,0
20240909,113900,101292514,999,999,999,999,0
20240909,113800,101292514,999,999,999,999,0
20240909,113700,101292514,999,999,999,999,0
20240909,113600,101292514,999,1001,1001,999,1476
20240909,113500,99815393,1002,1002,1002,1002,0
20240909,113400,99815393,1002,1002,1002,1002,0
20240909,113300,99815393,1002,1002,1002,1002,0
20240909,113200,99815393,1002,1002,1002,1002,0
20240909,113100,99815393,1002,1002,1002,1002,0
20240909,113000,99815393,1002,1002,1002,1002,0
20240909,112900,99815393,1002,1002,1002,1002,0
20240909,112800,99815393,1002,1002,1002,1002,0
20240909,112700,99815393,1002,1002,1002,1002,0
20240909,112600,99815393,1002,1002,1002,1002,0
20240909,112500,99815393,1002,1002,1002,1002,1
20240909,112400,99814391,1001,1001,1001,1001,50
20240909,112300,99764341,1002,1002,1002,1002,2
20240909,112200,99762337,1002,1001,1002,1001,401
20240909,112100,99360935,1002,1002,1002,1002,1
20240909,112000,99359933,1001,1001,1001,1001,0
20240909,111900,99359933,1001,1001,1001,1001,0
20240909,111800,99359933,1001,1001,1001,1001,47
20240909,111700,99312886,1001,1001,1001,1001,0
20240909,111600,99312886,1001,1001,1001,1001,0
20240909,111500,99312886,1001,1001,1001,1001,176
20240909,111400,99136710,1001,1001,1001,1001,0
20240909,111300,99136710,1001,1001,1001,1001,207
20240909,111200,98929503,1001,1001,1001,1001,0
20240909,111100,98929503,1001,1001,1001,1001,101
20240909,111000,98828402,1001,1001,1001,1001,4
20240909,110900,98824398,1001,1001,1001,1001,0
20240909,110800,98824398,1001,1001,1001,1001,5
20240909,110700,98819393,1001,1001,1001,1001,5
20240909,110600,98814388,1001,1001,1001,1001,3
20240909,110500,98811385,1001,1001,1001,1001,0
20240909,110400,98811385,1001,1001,1001,1001,1
20240909,110300,98810384,1000,1001,1001,1000,111
20240909,110200,98699284,1000,1001,1001,1000,45
20240909,110100,98654244,1001,1001,1001,1001,0
20240909,110000,98654244,1001,1001,1001,1001,1
20240909,105900,98653243,1001,1001,1001,1001,3
20240909,105800,98650240,1001,1001,1001,1001,1
20240909,105700,98649239,1000,1001,1001,1000,48
20240909,105600,98601200,1001,1001,1001,1001,9
20240909,105500,98592191,1000,1001,1001,1000,6
20240909,105400,98586186,1001,1001,1001,1001,0
20240909,105300,98586186,1001,1001,1001,1001,1
20240909,105200,98585185,1001,1001,1001,1001,0
20240909,105100,98585185,1001,1001,1001,1001,0
20240909,105000,98585185,1001,1001,1001,1001,0
20240909,104900,98585185,1001,1001,1001,1001,1
20240909,104800,98584184,1001,1001,1001,1001,0
20240909,104700,98584184,1001,1001,1001,1001,0
20240909,104600,98584184,1001,1001,1001,1001,3
20240909,104500,98581181,1000,1000,1000,1000,0
20240909,104400,98581181,1000,1000,1000,1000,0
20240909,104300,98581181,1000,1000,1000,1000,1
20240909,104200,98580181,998,998,998,998,0
20240909,104100,98580181,998,998,998,998,3120
20240909,104000,95466421,998,999,999,998,1500
20240909,103900,93969031,1001,999,1001,999,2
20240909,103800,93967031,1000,1000,1000,1000,1
20240909,103700,93966031,1001,1001,1001,1001,0
20240909,103600,93966031,1001,1001,1001,1001,0
20240909,103500,93966031,1001,1001,1001,1001,0
20240909,103400,93966031,1001,1001,1001,1001,0
20240909,103300,93966031,1001,1001,1001,1001,0
20240909,103200,93966031,1001,1001,1001,1001,0
20240909,103100,93966031,1001,1001,1001,1001,0
20240909,103000,93966031,1001,1001,1001,1001,0
20240909,102900,93966031,1001,1002,1002,1001,51
20240909,102800,93914979,1002,1002,1002,1002,1
20240909,102700,93913977,1000,1002,1002,1000,1698
20240909,102600,92215897,1002,1002,1002,1002,0
20240909,102500,92215897,1002,1002,1002,1002,0
20240909,102400,92215897,1002,1002,1002,1002,0
20240909,102300,92215897,1002,1002,1002,1002,0
20240909,102200,92215897,1002,1002,1002,1002,0
20240909,102100,92215897,1002,1002,1002,1002,0
20240909,102000,92215897,1002,1002,1002,1002,0
20240909,101900,92215897,1002,1002,1002,1002,0
20240909,101800,92215897,1002,1002,1002,1002,0
20240909,101700,92215897,1002,1002,1002,1002,4
20240909,101600,92211889,1002,1002,1002,1002,0
20240909,101500,92211889,1002,1002,1002,1002,284
20240909,101400,91927321,1002,1002,1002,1002,100
20240909,101300,91827121,1002,1002,1002,1002,88
20240909,101200,91738945,1002,1002,1002,1002,238
20240909,101100,91500469,1002,1002,1002,1002,0
20240909,101000,91500469,1002,1002,1002,1002,0
20240909,100900,91500469,1002,1002,1002,1002,0
20240909,100800,91500469,1002,1001,1002,1001,1598
20240909,100700,89899592,1001,1000,1001,1000,1025
20240909,100600,88874589,997,997,997,997,12
20240909,100500,88862625,998,997,998,997,111
20240909,100400,88751848,1000,1000,1000,996,6
20240909,100300,88745859,998,1000,1000,998,3
20240909,100200,88742862,996,992,996,991,9882
20240909,100100,78924859,992,993,993,992,12286
20240909,100000,66735880,993,993,993,993,0
20240909,095900,66735880,993,995,995,993,184
20240909,095800,66552805,995,998,998,995,2
20240909,095700,66550812,995,998,998,995,2
20240909,095600,66548819,998,998,998,998,16
20240909,095500,66532851,998,998,998,998,0
20240909,095400,66532851,998,998,998,998,100
20240909,095300,66433051,998,998,998,998,0
20240909,095200,66433051,998,998,998,998,0
20240909,095100,66433051,998,995,998,995,50
20240909,095000,66383298,995,996,996,995,2
20240909,094900,66381307,991,997,997,991,23
20240909,094800,66358406,997,995,997,991,16287
20240909,094700,50201491,997,995,997,995,30
20240909,094600,50171589,995,995,995,995,0
20240909,094500,50171589,995,995,995,995,0
20240909,094400,50171589,995,995,995,995,84
20240909,094300,50088009,995,995,995,995,1200
20240909,094200,48894009,995,997,997,995,234
20240909,094100,48661177,997,997,997,997,110
20240909,094000,48551507,997,997,997,997,28
20240909,093900,48523591,997,995,999,995,3011
20240909,093800,45527622,1000,1001,1001,995,17043
20240909,093700,28534687,1002,1002,1002,1002,0
20240909,093600,28534687,1002,1002,1002,1002,0
20240909,093500,28534687,1002,1002,1002,1002,59
20240909,093400,28475569,1001,1001,1001,1001,300
20240909,093300,28175269,1000,1002,1002,1000,13
20240909,093200,28162245,1002,1000,1002,1000,182
20240909,093100,27980167,1001,1001,1001,1001,351
20240909,093000,27628816,1002,1002,1002,1002,19
20240909,092900,27609778,1002,1002,1002,1002,0
20240909,092800,27609778,1002,1002,1002,1002,695
20240909,092700,26913388,1003,1003,1003,1003,0
20240909,092600,26913388,1003,1003,1003,1003,103
20240909,092500,26810079,1005,1005,1005,1005,0
20240909,092400,26810079,1005,1005,1005,1005,1
20240909,092300,26809074,1005,1002,1005,1002,307
20240909,092200,26501457,1002,1002,1002,1002,0
20240909,092100,26501457,1002,1002,1002,1002,0
20240909,092000,26501457,1002,1002,1002,1002,4418
20240909,091900,22074621,1002,1002,1002,1002,0
20240909,091800,22074621,1002,1002,1002,1002,1002
20240909,091700,21070617,1001,1001,1001,1001,2200
20240909,091600,18868417,1001,999,1001,999,232
20240909,091500,18636227,998,996,999,993,502
20240909,091400,18137204,1001,1001,1001,1001,0
20240909,091300,18137204,1001,1001,1001,996,20
20240909,091200,18117189,994,994,994,994,1
20240909,091100,18116195,1000,1001,1001,1000,4
20240909,091000,18112194,992,993,993,992,600
20240909,090900,17516962,996,992,996,992,666
20240909,090800,16853766,991,991,991,991,47
20240909,090700,16807189,990,990,990,990,300
20240909,090600,16510189,990,992,992,990,1600
20240909,090500,14925591,992,992,992,992,100
20240909,090400,14826391,998,998,998,998,1001
20240909,090300,13827393,999,1001,1001,999,2
20240909,090200,13825393,995,995,995,995,27
20240909,090100,13798528,1002,1002,1002,1002,500
20240909,090000,13297528,1005,988,1005,988,13458