KissMeData/083660/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,195200,20861675,972,972,972,972,2866
20240909,195100,20861675,972,972,972,972,0
20240909,195000,20861675,972,972,972,972,0
20240909,194900,20861675,972,972,972,972,0
20240909,194800,20861675,972,972,972,972,0
20240909,194700,20861675,972,972,972,972,0
20240909,194600,20861675,972,972,972,972,0
20240909,194500,20861675,972,972,972,972,0
20240909,194400,20861675,972,972,972,972,0
20240909,194300,20861675,972,972,972,972,0
20240909,194200,20861675,972,972,972,972,0
20240909,194100,20861675,972,972,972,972,0
20240909,194000,20861675,972,972,972,972,0
20240909,193900,20861675,972,972,972,972,0
20240909,193800,20861675,972,972,972,972,0
20240909,193700,20861675,972,972,972,972,0
20240909,193600,20861675,972,972,972,972,0
20240909,193500,20861675,972,972,972,972,0
20240909,193400,20861675,972,972,972,972,0
20240909,193300,20861675,972,972,972,972,0
20240909,193200,20861675,972,972,972,972,0
20240909,193100,20861675,972,972,972,972,0
20240909,193000,20861675,972,972,972,972,0
20240909,192900,20861675,972,972,972,972,0
20240909,192800,20861675,972,972,972,972,0
20240909,192700,20861675,972,972,972,972,0
20240909,192600,20861675,972,972,972,972,0
20240909,192500,20861675,972,972,972,972,0
20240909,192400,20861675,972,972,972,972,0
20240909,192300,20861675,972,972,972,972,0
20240909,192200,20861675,972,972,972,972,2866
20240909,192100,20861675,972,972,972,972,0
20240909,192000,20861675,972,972,972,972,0
20240909,191900,20861675,972,972,972,972,0
20240909,191800,20861675,972,972,972,972,0
20240909,191700,20861675,972,972,972,972,0
20240909,191600,20861675,972,972,972,972,0
20240909,191500,20861675,972,972,972,972,0
20240909,191400,20861675,972,972,972,972,0
20240909,191300,20861675,972,972,972,972,0
20240909,191200,20861675,972,972,972,972,0
20240909,191100,20861675,972,972,972,972,0
20240909,191000,20861675,972,972,972,972,0
20240909,190900,20861675,972,972,972,972,0
20240909,190800,20861675,972,972,972,972,0
20240909,190700,20861675,972,972,972,972,0
20240909,190600,20861675,972,972,972,972,0
20240909,190500,20861675,972,972,972,972,0
20240909,190400,20861675,972,972,972,972,0
20240909,190300,20861675,972,972,972,972,0
20240909,190200,20861675,972,972,972,972,0
20240909,190100,20861675,972,972,972,972,0
20240909,190000,20861675,972,972,972,972,0
20240909,185900,20861675,972,972,972,972,0
20240909,185800,20861675,972,972,972,972,0
20240909,185700,20861675,972,972,972,972,0
20240909,185600,20861675,972,972,972,972,0
20240909,185500,20861675,972,972,972,972,0
20240909,185400,20861675,972,972,972,972,0
20240909,185300,20861675,972,972,972,972,0
20240909,185200,20861675,972,972,972,972,2866
20240909,185100,20861675,972,972,972,972,0
20240909,185000,20861675,972,972,972,972,0
20240909,184900,20861675,972,972,972,972,0
20240909,184800,20861675,972,972,972,972,0
20240909,184700,20861675,972,972,972,972,0
20240909,184600,20861675,972,972,972,972,0
20240909,184500,20861675,972,972,972,972,0
20240909,184400,20861675,972,972,972,972,0
20240909,184300,20861675,972,972,972,972,0
20240909,184200,20861675,972,972,972,972,0
20240909,184100,20861675,972,972,972,972,0
20240909,184000,20861675,972,972,972,972,0
20240909,183900,20861675,972,972,972,972,0
20240909,183800,20861675,972,972,972,972,0
20240909,183700,20861675,972,972,972,972,0
20240909,183600,20861675,972,972,972,972,0
20240909,183500,20861675,972,972,972,972,0
20240909,183400,20861675,972,972,972,972,0
20240909,183300,20861675,972,972,972,972,0
20240909,183200,20861675,972,972,972,972,0
20240909,183100,20861675,972,972,972,972,0
20240909,183000,20861675,972,972,972,972,0
20240909,182900,20861675,972,972,972,972,0
20240909,182800,20861675,972,972,972,972,0
20240909,182700,20861675,972,972,972,972,0
20240909,182600,20861675,972,972,972,972,0
20240909,182500,20861675,972,972,972,972,0
20240909,182400,20861675,972,972,972,972,0
20240909,182300,20861675,972,972,972,972,0
20240909,182200,20861675,972,972,972,972,2866
20240909,182100,20861675,972,972,972,972,0
20240909,182000,20861675,972,972,972,972,0
20240909,181900,20861675,972,972,972,972,0
20240909,181800,20861675,972,972,972,972,0
20240909,181700,20861675,972,972,972,972,0
20240909,181600,20861675,972,972,972,972,0
20240909,181500,20861675,972,972,972,972,0
20240909,181400,20861675,972,972,972,972,0
20240909,181300,20861675,972,972,972,972,0
20240909,181200,20861675,972,972,972,972,0
20240909,181100,20861675,972,972,972,972,0
20240909,181000,20861675,972,972,972,972,0
20240909,180900,20861675,972,972,972,972,0
20240909,180800,20861675,972,972,972,972,0
20240909,180700,20861675,972,972,972,972,0
20240909,180600,20861675,972,972,972,972,0
20240909,180500,20861675,972,972,972,972,0
20240909,180400,20861675,972,972,972,972,0
20240909,180300,20861675,972,972,972,972,0
20240909,180200,20861675,972,972,972,972,0
20240909,180100,20861675,972,972,972,972,0
20240909,180000,20861675,972,972,972,972,0
20240909,175900,20861675,972,972,972,972,0
20240909,175800,20861675,972,972,972,972,0
20240909,175700,20861675,972,972,972,972,0
20240909,175600,20861675,972,972,972,972,0
20240909,175500,20861675,972,972,972,972,0
20240909,175400,20861675,972,972,972,972,0
20240909,175300,20861675,972,972,972,972,0
20240909,175200,20861675,972,972,972,972,2866
20240909,175100,20861675,972,972,972,972,0
20240909,175000,20861675,972,972,972,972,0
20240909,174900,20861675,972,972,972,972,0
20240909,174800,20861675,972,972,972,972,0
20240909,174700,20861675,972,972,972,972,0
20240909,174600,20861675,972,972,972,972,0
20240909,174500,20861675,972,972,972,972,0
20240909,174400,20861675,972,972,972,972,0
20240909,174300,20861675,972,972,972,972,0
20240909,174200,20861675,972,972,972,972,0
20240909,174100,20861675,972,972,972,972,0
20240909,174000,20861675,972,972,972,972,0
20240909,173900,20861675,972,972,972,972,0
20240909,173800,20861675,972,972,972,972,0
20240909,173700,20861675,972,972,972,972,0
20240909,173600,20861675,972,972,972,972,0
20240909,173500,20861675,972,972,972,972,0
20240909,173400,20861675,972,972,972,972,0
20240909,173300,20861675,972,972,972,972,0
20240909,173200,20861675,972,972,972,972,0
20240909,173100,20861675,972,972,972,972,0
20240909,173000,20861675,972,972,972,972,0
20240909,172900,20861675,972,972,972,972,0
20240909,172800,20861675,972,972,972,972,0
20240909,172700,20861675,972,972,972,972,0
20240909,172600,20861675,972,972,972,972,0
20240909,172500,20861675,972,972,972,972,0
20240909,172400,20861675,972,972,972,972,0
20240909,172300,20861675,972,972,972,972,0
20240909,172200,20861675,972,972,972,972,2866
20240909,172100,20861675,972,972,972,972,0
20240909,172000,20861675,972,972,972,972,0
20240909,171900,20861675,972,972,972,972,0
20240909,171800,20861675,972,972,972,972,0
20240909,171700,20861675,972,972,972,972,0
20240909,171600,20861675,972,972,972,972,0
20240909,171500,20861675,972,972,972,972,0
20240909,171400,20861675,972,972,972,972,0
20240909,171300,20861675,972,972,972,972,0
20240909,171200,20861675,972,972,972,972,0
20240909,171100,20861675,972,972,972,972,0
20240909,171000,20861675,972,972,972,972,0
20240909,170900,20861675,972,972,972,972,0
20240909,170800,20861675,972,972,972,972,0
20240909,170700,20861675,972,972,972,972,0
20240909,170600,20861675,972,972,972,972,0
20240909,170500,20861675,972,972,972,972,0
20240909,170400,20861675,972,972,972,972,0
20240909,170300,20861675,972,972,972,972,0
20240909,170200,20861675,972,972,972,972,0
20240909,170100,20861675,972,972,972,972,0
20240909,170000,20861675,972,972,972,972,0
20240909,165900,20861675,972,972,972,972,0
20240909,165800,20861675,972,972,972,972,0
20240909,165700,20861675,972,972,972,972,0
20240909,165600,20861675,972,972,972,972,0
20240909,165500,20861675,972,972,972,972,0
20240909,165400,20861675,972,972,972,972,0
20240909,165300,20861675,972,972,972,972,0
20240909,165200,20861675,972,972,972,972,2866
20240909,165100,20861675,972,972,972,972,0
20240909,165000,20861675,972,972,972,972,0
20240909,164900,20861675,972,972,972,972,0
20240909,164800,20861675,972,972,972,972,0
20240909,164700,20861675,972,972,972,972,0
20240909,164600,20861675,972,972,972,972,0
20240909,164500,20861675,972,972,972,972,0
20240909,164400,20861675,972,972,972,972,0
20240909,164300,20861675,972,972,972,972,0
20240909,164200,20861675,972,972,972,972,0
20240909,164100,20861675,972,972,972,972,0
20240909,164000,20861675,972,972,972,972,0
20240909,163900,20861675,972,972,972,972,0
20240909,163800,20861675,972,972,972,972,0
20240909,163700,20861675,972,972,972,972,0
20240909,163600,20861675,972,972,972,972,0
20240909,163500,20861675,972,972,972,972,0
20240909,163400,20861675,972,972,972,972,0
20240909,163300,20861675,972,972,972,972,0
20240909,163200,20861675,972,972,972,972,0
20240909,163100,20861675,972,972,972,972,0
20240909,163000,20861675,972,972,972,972,0
20240909,162900,20861675,972,972,972,972,0
20240909,162800,20861675,972,972,972,972,0
20240909,162700,20861675,972,972,972,972,0
20240909,162600,20861675,972,972,972,972,0
20240909,162500,20861675,972,972,972,972,0
20240909,162400,20861675,972,972,972,972,0
20240909,162300,20861675,972,972,972,972,0
20240909,162200,20861675,972,972,972,972,2866
20240909,162100,20861675,972,972,972,972,0
20240909,162000,20861675,972,972,972,972,0
20240909,161900,20861675,972,972,972,972,0
20240909,161800,20861675,972,972,972,972,0
20240909,161700,20861675,972,972,972,972,0
20240909,161600,20861675,972,972,972,972,0
20240909,161500,20861675,972,972,972,972,0
20240909,161400,20861675,972,972,972,972,0
20240909,161300,20861675,972,972,972,972,0
20240909,161200,20861675,972,972,972,972,0
20240909,161100,20861675,972,972,972,972,0
20240909,161000,20861675,972,972,972,972,0
20240909,160900,20861675,972,972,972,972,0
20240909,160800,20861675,972,972,972,972,0
20240909,160700,20861675,972,972,972,972,0
20240909,160600,20861675,972,972,972,972,0
20240909,160500,20861675,972,972,972,972,0
20240909,160400,20861675,972,972,972,972,0
20240909,160300,20861675,972,972,972,972,0
20240909,160200,20861675,972,972,972,972,0
20240909,160100,20861675,972,972,972,972,0
20240909,160000,20861675,972,972,972,972,0
20240909,155900,20861675,972,972,972,972,0
20240909,155800,20861675,972,972,972,972,0
20240909,155700,20861675,972,972,972,972,0
20240909,155600,20861675,972,972,972,972,0
20240909,155500,20861675,972,972,972,972,0
20240909,155400,20861675,972,972,972,972,0
20240909,155300,20861675,972,972,972,972,0
20240909,155200,20861675,972,972,972,972,2866
20240909,155100,20861675,972,972,972,972,0
20240909,155000,20861675,972,972,972,972,0
20240909,154900,20861675,972,972,972,972,0
20240909,154800,20861675,972,972,972,972,0
20240909,154700,20861675,972,972,972,972,0
20240909,154600,20861675,972,972,972,972,0
20240909,154500,20861675,972,972,972,972,0
20240909,154400,20861675,972,972,972,972,0
20240909,154300,20861675,972,972,972,972,0
20240909,154200,20861675,972,972,972,972,0
20240909,154100,20861675,972,972,972,972,0
20240909,154000,20861675,972,972,972,972,0
20240909,153900,20861675,972,972,972,972,0
20240909,153800,20861675,972,972,972,972,0
20240909,153700,20861675,972,972,972,972,0
20240909,153600,20861675,972,972,972,972,0
20240909,153500,20861675,972,972,972,972,0
20240909,153400,20861675,972,972,972,972,0
20240909,153300,20861675,972,972,972,972,0
20240909,153200,20861675,972,972,972,972,0
20240909,153100,20861675,972,972,972,972,0
20240909,153000,20861675,972,972,972,972,2866
20240909,152900,18075923,972,972,972,972,0
20240909,152800,18075923,972,972,972,972,0
20240909,152700,18075923,972,972,972,972,0
20240909,152600,18075923,972,972,972,972,0
20240909,152500,18075923,972,972,972,972,0
20240909,152400,18075923,972,972,972,972,0
20240909,152300,18075923,972,972,972,972,0
20240909,152200,18075923,972,972,972,972,0
20240909,152100,18075923,972,972,972,972,0
20240909,152000,18075923,972,972,972,972,0
20240909,151900,18075923,972,969,972,969,444
20240909,151800,17645522,969,969,969,969,0
20240909,151700,17645522,969,969,969,969,1
20240909,151600,17644553,972,972,972,972,0
20240909,151500,17644553,972,972,972,972,0
20240909,151400,17644553,972,972,972,972,0
20240909,151300,17644553,972,972,972,972,0
20240909,151200,17644553,972,970,972,970,100
20240909,151100,17547457,972,972,972,972,0
20240909,151000,17547457,972,972,972,972,0
20240909,150900,17547457,972,972,972,972,10
20240909,150800,17537737,972,972,972,972,0
20240909,150700,17537737,972,972,972,972,20
20240909,150600,17518297,972,972,972,972,0
20240909,150500,17518297,972,972,972,972,0
20240909,150400,17518297,972,972,972,972,0
20240909,150300,17518297,972,972,972,972,0
20240909,150200,17518297,972,972,972,972,0
20240909,150100,17518297,972,972,972,972,0
20240909,150000,17518297,972,972,972,972,0
20240909,145900,17518297,972,972,972,972,0
20240909,145800,17518297,972,972,972,972,0
20240909,145700,17518297,972,972,972,972,0
20240909,145600,17518297,972,972,972,972,0
20240909,145500,17518297,972,972,972,972,0
20240909,145400,17518297,972,972,972,972,0
20240909,145300,17518297,972,972,972,972,0
20240909,145200,17518297,972,972,972,972,0
20240909,145100,17518297,972,972,972,972,0
20240909,145000,17518297,972,972,972,972,0
20240909,144900,17518297,972,972,972,972,0
20240909,144800,17518297,972,972,972,972,0
20240909,144700,17518297,972,972,972,972,0
20240909,144600,17518297,972,972,972,972,5
20240909,144500,17513437,972,972,972,972,0
20240909,144400,17513437,972,972,972,972,0
20240909,144300,17513437,972,972,972,972,0
20240909,144200,17513437,972,972,972,972,0
20240909,144100,17513437,972,972,972,972,0
20240909,144000,17513437,972,972,972,972,0
20240909,143900,17513437,972,972,972,972,0
20240909,143800,17513437,972,972,972,972,0
20240909,143700,17513437,972,972,972,972,0
20240909,143600,17513437,972,972,972,972,0
20240909,143500,17513437,972,972,972,972,0
20240909,143400,17513437,972,972,972,972,0
20240909,143300,17513437,972,972,972,972,0
20240909,143200,17513437,972,972,972,972,0
20240909,143100,17513437,972,972,972,972,0
20240909,143000,17513437,972,972,972,972,0
20240909,142900,17513437,972,972,972,972,0
20240909,142800,17513437,972,971,972,971,69
20240909,142700,17446425,971,971,971,971,11
20240909,142600,17435744,971,971,971,971,22
20240909,142500,17414382,971,971,971,971,11
20240909,142400,17403701,972,972,972,972,0
20240909,142300,17403701,972,972,972,972,0
20240909,142200,17403701,972,972,972,972,0
20240909,142100,17403701,972,972,972,972,0
20240909,142000,17403701,972,972,972,972,0
20240909,141900,17403701,972,972,972,972,0
20240909,141800,17403701,972,972,972,972,0
20240909,141700,17403701,972,972,972,972,0
20240909,141600,17403701,972,972,972,972,0
20240909,141500,17403701,972,972,972,972,0
20240909,141400,17403701,972,972,972,972,0
20240909,141300,17403701,972,972,972,972,0
20240909,141200,17403701,972,972,972,972,0
20240909,141100,17403701,972,972,972,972,0
20240909,141000,17403701,972,972,972,972,0
20240909,140900,17403701,972,972,972,972,0
20240909,140800,17403701,972,972,972,972,0
20240909,140700,17403701,972,972,972,972,0
20240909,140600,17403701,972,972,972,972,0
20240909,140500,17403701,972,972,972,972,0
20240909,140400,17403701,972,972,972,972,10
20240909,140300,17393981,970,970,970,970,0
20240909,140200,17393981,970,970,970,970,0
20240909,140100,17393981,970,970,970,970,0
20240909,140000,17393981,970,970,970,970,0
20240909,135900,17393981,970,970,970,970,0
20240909,135800,17393981,970,970,970,970,0
20240909,135700,17393981,970,970,970,970,0
20240909,135600,17393981,970,970,970,970,0
20240909,135500,17393981,970,970,970,970,0
20240909,135400,17393981,970,970,970,970,0
20240909,135300,17393981,970,970,970,970,0
20240909,135200,17393981,970,970,970,970,0
20240909,135100,17393981,970,970,970,970,0
20240909,135000,17393981,970,969,970,969,200
20240909,134900,17200164,961,961,961,961,180
20240909,134800,17027184,972,972,972,972,0
20240909,134700,17027184,972,972,972,972,0
20240909,134600,17027184,972,972,972,972,0
20240909,134500,17027184,972,972,972,972,0
20240909,134400,17027184,972,972,972,972,0
20240909,134300,17027184,972,972,972,972,0
20240909,134200,17027184,972,972,972,972,0
20240909,134100,17027184,972,972,972,972,0
20240909,134000,17027184,972,972,972,972,0
20240909,133900,17027184,972,972,972,972,0
20240909,133800,17027184,972,972,972,972,0
20240909,133700,17027184,972,972,972,972,0
20240909,133600,17027184,972,972,972,972,0
20240909,133500,17027184,972,972,972,972,0
20240909,133400,17027184,972,972,972,972,0
20240909,133300,17027184,972,972,972,972,0
20240909,133200,17027184,972,972,972,972,0
20240909,133100,17027184,972,972,972,972,0
20240909,133000,17027184,972,972,972,972,0
20240909,132900,17027184,972,972,972,972,0
20240909,132800,17027184,972,972,972,972,0
20240909,132700,17027184,972,972,972,972,0
20240909,132600,17027184,972,972,972,972,0
20240909,132500,17027184,972,972,972,972,0
20240909,132400,17027184,972,972,972,972,0
20240909,132300,17027184,972,972,972,972,0
20240909,132200,17027184,972,972,972,972,0
20240909,132100,17027184,972,972,972,972,0
20240909,132000,17027184,972,972,972,972,0
20240909,131900,17027184,972,972,972,972,0
20240909,131800,17027184,972,972,972,972,0
20240909,131700,17027184,972,972,972,972,0
20240909,131600,17027184,972,972,972,972,0
20240909,131500,17027184,972,972,972,972,0
20240909,131400,17027184,972,971,972,971,15
20240909,131300,17012617,956,956,956,956,0
20240909,131200,17012617,956,956,956,956,0
20240909,131100,17012617,956,969,972,956,35
20240909,131000,16978845,956,956,956,956,0
20240909,130900,16978845,956,956,956,956,10
20240909,130800,16969285,973,973,973,973,0
20240909,130700,16969285,973,973,973,973,0
20240909,130600,16969285,973,973,973,973,0
20240909,130500,16969285,973,973,973,973,0
20240909,130400,16969285,973,973,973,973,0
20240909,130300,16969285,973,973,973,973,0
20240909,130200,16969285,973,973,973,973,0
20240909,130100,16969285,973,973,973,973,0
20240909,130000,16969285,973,973,973,973,0
20240909,125900,16969285,973,973,973,973,0
20240909,125800,16969285,973,973,973,973,0
20240909,125700,16969285,973,973,973,973,0
20240909,125600,16969285,973,973,973,973,0
20240909,125500,16969285,973,973,973,973,0
20240909,125400,16969285,973,973,973,973,0
20240909,125300,16969285,973,973,973,973,0
20240909,125200,16969285,973,973,973,973,0
20240909,125100,16969285,973,973,973,973,0
20240909,125000,16969285,973,973,973,973,0
20240909,124900,16969285,973,973,973,973,1
20240909,124800,16968312,973,973,973,973,0
20240909,124700,16968312,973,973,973,973,1
20240909,124600,16967339,973,973,973,973,0
20240909,124500,16967339,973,972,973,972,200
20240909,124400,16772740,954,954,954,954,1
20240909,124300,16771786,974,974,974,974,0
20240909,124200,16771786,974,974,974,974,0
20240909,124100,16771786,974,974,974,974,0
20240909,124000,16771786,974,974,974,974,0
20240909,123900,16771786,974,974,974,974,0
20240909,123800,16771786,974,974,974,974,0
20240909,123700,16771786,974,974,974,974,0
20240909,123600,16771786,974,974,974,974,0
20240909,123500,16771786,974,974,974,974,0
20240909,123400,16771786,974,974,974,974,0
20240909,123300,16771786,974,974,974,974,0
20240909,123200,16771786,974,974,974,974,0
20240909,123100,16771786,974,974,974,974,0
20240909,123000,16771786,974,974,974,974,0
20240909,122900,16771786,974,974,974,974,0
20240909,122800,16771786,974,974,974,974,0
20240909,122700,16771786,974,974,974,974,0
20240909,122600,16771786,974,974,974,974,0
20240909,122500,16771786,974,974,974,974,0
20240909,122400,16771786,974,974,974,974,0
20240909,122300,16771786,974,974,974,974,0
20240909,122200,16771786,974,974,974,974,0
20240909,122100,16771786,974,974,974,974,0
20240909,122000,16771786,974,974,974,974,0
20240909,121900,16771786,974,966,974,966,266
20240909,121800,16514146,967,967,967,967,0
20240909,121700,16514146,967,963,967,935,351
20240909,121600,16179173,980,980,980,980,0
20240909,121500,16179173,980,980,980,980,0
20240909,121400,16179173,980,980,980,980,0
20240909,121300,16179173,980,980,980,980,0
20240909,121200,16179173,980,980,980,980,0
20240909,121100,16179173,980,980,980,980,0
20240909,121000,16179173,980,980,980,980,0
20240909,120900,16179173,980,980,980,980,0
20240909,120800,16179173,980,980,980,980,0
20240909,120700,16179173,980,980,980,980,0
20240909,120600,16179173,980,980,980,980,0
20240909,120500,16179173,980,980,980,980,0
20240909,120400,16179173,980,980,980,980,204
20240909,120300,15979253,980,978,980,978,576
20240909,120200,15414973,971,971,971,971,1731
20240909,120100,13734172,971,971,971,971,0
20240909,120000,13734172,971,971,971,971,0
20240909,115900,13734172,971,971,971,971,0
20240909,115800,13734172,971,971,971,971,0
20240909,115700,13734172,971,971,971,971,0
20240909,115600,13734172,971,971,971,971,0
20240909,115500,13734172,971,970,971,970,20
20240909,115400,13714771,971,971,971,971,0
20240909,115300,13714771,971,971,971,971,0
20240909,115200,13714771,971,971,971,971,0
20240909,115100,13714771,971,971,971,971,0
20240909,115000,13714771,971,971,971,971,0
20240909,114900,13714771,971,971,971,971,0
20240909,114800,13714771,971,971,971,971,0
20240909,114700,13714771,971,971,971,971,0
20240909,114600,13714771,971,971,971,971,0
20240909,114500,13714771,971,971,971,971,0
20240909,114400,13714771,971,971,971,971,0
20240909,114300,13714771,971,971,971,971,0
20240909,114200,13714771,971,971,971,971,0
20240909,114100,13714771,971,971,971,971,0
20240909,114000,13714771,971,971,971,971,0
20240909,113900,13714771,971,971,971,971,0
20240909,113800,13714771,971,971,971,971,0
20240909,113700,13714771,971,971,971,971,0
20240909,113600,13714771,971,971,971,971,0
20240909,113500,13714771,971,971,971,971,0
20240909,113400,13714771,971,971,971,971,0
20240909,113300,13714771,971,971,971,971,0
20240909,113200,13714771,971,971,971,971,0
20240909,113100,13714771,971,971,971,971,0
20240909,113000,13714771,971,971,971,971,0
20240909,112900,13714771,971,971,971,971,0
20240909,112800,13714771,971,971,971,971,29
20240909,112700,13686612,971,971,971,971,0
20240909,112600,13686612,971,971,971,971,0
20240909,112500,13686612,971,971,971,971,0
20240909,112400,13686612,971,971,971,971,0
20240909,112300,13686612,971,971,971,971,0
20240909,112200,13686612,971,971,971,971,0
20240909,112100,13686612,971,971,971,971,0
20240909,112000,13686612,971,971,971,971,0
20240909,111900,13686612,971,971,971,971,0
20240909,111800,13686612,971,971,971,971,0
20240909,111700,13686612,971,971,971,971,0
20240909,111600,13686612,971,971,971,971,0
20240909,111500,13686612,971,971,971,971,0
20240909,111400,13686612,971,971,971,971,0
20240909,111300,13686612,971,971,971,971,0
20240909,111200,13686612,971,971,971,971,100
20240909,111100,13589512,971,971,971,971,0
20240909,111000,13589512,971,971,971,971,0
20240909,110900,13589512,971,971,971,971,2
20240909,110800,13587570,971,971,971,971,0
20240909,110700,13587570,971,971,971,971,0
20240909,110600,13587570,971,971,971,971,0
20240909,110500,13587570,971,971,971,971,0
20240909,110400,13587570,971,971,971,971,0
20240909,110300,13587570,971,971,971,971,0
20240909,110200,13587570,971,971,971,971,0
20240909,110100,13587570,971,971,971,971,0
20240909,110000,13587570,971,971,971,971,0
20240909,105900,13587570,971,971,971,971,0
20240909,105800,13587570,971,971,971,971,0
20240909,105700,13587570,971,971,971,971,0
20240909,105600,13587570,971,971,971,971,0
20240909,105500,13587570,971,971,971,971,0
20240909,105400,13587570,971,971,971,971,0
20240909,105300,13587570,971,971,971,971,0
20240909,105200,13587570,971,971,971,971,0
20240909,105100,13587570,971,971,971,971,0
20240909,105000,13587570,971,971,971,971,0
20240909,104900,13587570,971,971,971,971,0
20240909,104800,13587570,971,971,971,971,0
20240909,104700,13587570,971,971,971,971,0
20240909,104600,13587570,971,971,971,971,0
20240909,104500,13587570,971,971,971,971,0
20240909,104400,13587570,971,971,971,971,0
20240909,104300,13587570,971,971,971,971,0
20240909,104200,13587570,971,971,971,971,0
20240909,104100,13587570,971,971,971,971,0
20240909,104000,13587570,971,971,971,971,0
20240909,103900,13587570,971,971,971,971,0
20240909,103800,13587570,971,971,971,971,0
20240909,103700,13587570,971,954,971,954,2110
20240909,103600,11557561,954,954,954,954,122
20240909,103500,11441173,954,954,954,954,0
20240909,103400,11441173,954,954,954,954,0
20240909,103300,11441173,954,954,954,954,0
20240909,103200,11441173,954,954,954,954,0
20240909,103100,11441173,954,948,954,948,343
20240909,103000,11115496,948,948,948,948,0
20240909,102900,11115496,948,948,948,948,1
20240909,102800,11114548,930,950,950,930,794
20240909,102700,10367048,953,953,953,953,0
20240909,102600,10367048,953,953,953,953,0
20240909,102500,10367048,953,953,953,953,0
20240909,102400,10367048,953,952,953,946,1382
20240909,102300,9055890,971,971,971,971,0
20240909,102200,9055890,971,971,971,971,0
20240909,102100,9055890,971,971,971,971,0
20240909,102000,9055890,971,971,971,971,0
20240909,101900,9055890,971,971,971,971,0
20240909,101800,9055890,971,971,971,971,0
20240909,101700,9055890,971,971,971,971,0
20240909,101600,9055890,971,971,971,971,0
20240909,101500,9055890,971,971,971,971,0
20240909,101400,9055890,971,971,971,971,0
20240909,101300,9055890,971,971,971,971,0
20240909,101200,9055890,971,971,971,971,0
20240909,101100,9055890,971,971,971,971,0
20240909,101000,9055890,971,971,971,971,0
20240909,100900,9055890,971,971,971,971,8
20240909,100800,9048122,972,972,972,972,0
20240909,100700,9048122,972,970,972,970,1028
20240909,100600,8049374,972,972,972,972,0
20240909,100500,8049374,972,972,972,972,0
20240909,100400,8049374,972,972,972,972,1
20240909,100300,8048402,951,951,951,951,0
20240909,100200,8048402,951,951,951,951,3
20240909,100100,8045549,975,975,975,975,0
20240909,100000,8045549,975,969,975,969,299
20240909,095900,7755314,969,966,969,966,288
20240909,095800,7476986,952,952,952,952,803
20240909,095700,6712530,925,925,925,925,0
20240909,095600,6712530,925,965,965,925,2534
20240909,095500,4292034,981,981,981,981,0
20240909,095400,4292034,981,981,981,981,0
20240909,095300,4292034,981,981,981,981,0
20240909,095200,4292034,981,981,981,981,0
20240909,095100,4292034,981,981,981,981,0
20240909,095000,4292034,981,981,981,981,0
20240909,094900,4292034,981,981,981,981,0
20240909,094800,4292034,981,981,981,981,0
20240909,094700,4292034,981,981,981,981,0
20240909,094600,4292034,981,981,981,981,0
20240909,094500,4292034,981,981,981,981,0
20240909,094400,4292034,981,981,981,981,0
20240909,094300,4292034,981,981,981,981,0
20240909,094200,4292034,981,981,981,981,0
20240909,094100,4292034,981,981,981,981,0
20240909,094000,4292034,981,981,981,981,110
20240909,093900,4184124,981,981,981,981,0
20240909,093800,4184124,981,981,981,981,0
20240909,093700,4184124,981,981,981,981,0
20240909,093600,4184124,981,981,981,981,0
20240909,093500,4184124,981,981,981,981,0
20240909,093400,4184124,981,981,981,981,0
20240909,093300,4184124,981,981,981,981,0
20240909,093200,4184124,981,981,981,981,50
20240909,093100,4135074,981,981,981,981,0
20240909,093000,4135074,981,981,981,981,0
20240909,092900,4135074,981,981,981,981,0
20240909,092800,4135074,981,981,981,981,0
20240909,092700,4135074,981,981,981,981,0
20240909,092600,4135074,981,977,981,977,45
20240909,092500,4091017,981,980,981,980,166
20240909,092400,3928336,980,980,980,980,0
20240909,092300,3928336,980,980,980,980,0
20240909,092200,3928336,980,980,980,980,1
20240909,092100,3927356,981,981,981,981,0
20240909,092000,3927356,981,981,981,981,0
20240909,091900,3927356,981,981,981,981,0
20240909,091800,3927356,981,981,981,981,10
20240909,091700,3917546,977,977,981,977,46
20240909,091600,3872524,977,977,982,977,52
20240909,091500,3821670,979,979,979,979,100
20240909,091400,3723770,984,984,984,984,0
20240909,091300,3723770,984,984,984,984,0
20240909,091200,3723770,984,983,984,983,33
20240909,091100,3691323,956,966,966,956,100
20240909,091000,3595164,984,976,984,976,466
20240909,090900,3140180,976,967,976,967,155
20240909,090800,2989800,968,970,970,968,197
20240909,090700,2798858,970,970,970,970,4
20240909,090600,2794978,986,986,986,986,0
20240909,090500,2794978,986,986,986,986,0
20240909,090400,2794978,986,986,986,986,384
20240909,090300,2416354,986,987,987,984,805
20240909,090200,1622560,998,985,998,985,366
20240909,090100,1259630,970,970,970,970,0
20240909,090000,1259630,970,970,970,970,1241