KissMeData/084440/min/candle-20240910.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240910,195200,21024273,789,789,789,789,81
20240910,195100,21024273,789,789,789,789,0
20240910,195000,21024273,789,789,789,789,0
20240910,194900,21024273,789,789,789,789,0
20240910,194800,21024273,789,789,789,789,0
20240910,194700,21024273,789,789,789,789,0
20240910,194600,21024273,789,789,789,789,0
20240910,194500,21024273,789,789,789,789,0
20240910,194400,21024273,789,789,789,789,0
20240910,194300,21024273,789,789,789,789,0
20240910,194200,21024273,789,789,789,789,0
20240910,194100,21024273,789,789,789,789,0
20240910,194000,21024273,789,789,789,789,0
20240910,193900,21024273,789,789,789,789,0
20240910,193800,21024273,789,789,789,789,0
20240910,193700,21024273,789,789,789,789,0
20240910,193600,21024273,789,789,789,789,0
20240910,193500,21024273,789,789,789,789,0
20240910,193400,21024273,789,789,789,789,0
20240910,193300,21024273,789,789,789,789,0
20240910,193200,21024273,789,789,789,789,0
20240910,193100,21024273,789,789,789,789,0
20240910,193000,21024273,789,789,789,789,0
20240910,192900,21024273,789,789,789,789,0
20240910,192800,21024273,789,789,789,789,0
20240910,192700,21024273,789,789,789,789,0
20240910,192600,21024273,789,789,789,789,0
20240910,192500,21024273,789,789,789,789,0
20240910,192400,21024273,789,789,789,789,0
20240910,192300,21024273,789,789,789,789,0
20240910,192200,21024273,789,789,789,789,81
20240910,192100,21024273,789,789,789,789,0
20240910,192000,21024273,789,789,789,789,0
20240910,191900,21024273,789,789,789,789,0
20240910,191800,21024273,789,789,789,789,0
20240910,191700,21024273,789,789,789,789,0
20240910,191600,21024273,789,789,789,789,0
20240910,191500,21024273,789,789,789,789,0
20240910,191400,21024273,789,789,789,789,0
20240910,191300,21024273,789,789,789,789,0
20240910,191200,21024273,789,789,789,789,0
20240910,191100,21024273,789,789,789,789,0
20240910,191000,21024273,789,789,789,789,0
20240910,190900,21024273,789,789,789,789,0
20240910,190800,21024273,789,789,789,789,0
20240910,190700,21024273,789,789,789,789,0
20240910,190600,21024273,789,789,789,789,0
20240910,190500,21024273,789,789,789,789,0
20240910,190400,21024273,789,789,789,789,0
20240910,190300,21024273,789,789,789,789,0
20240910,190200,21024273,789,789,789,789,0
20240910,190100,21024273,789,789,789,789,0
20240910,190000,21024273,789,789,789,789,0
20240910,185900,21024273,789,789,789,789,0
20240910,185800,21024273,789,789,789,789,0
20240910,185700,21024273,789,789,789,789,0
20240910,185600,21024273,789,789,789,789,0
20240910,185500,21024273,789,789,789,789,0
20240910,185400,21024273,789,789,789,789,0
20240910,185300,21024273,789,789,789,789,0
20240910,185200,21024273,789,789,789,789,81
20240910,185100,21024273,789,789,789,789,0
20240910,185000,21024273,789,789,789,789,0
20240910,184900,21024273,789,789,789,789,0
20240910,184800,21024273,789,789,789,789,0
20240910,184700,21024273,789,789,789,789,0
20240910,184600,21024273,789,789,789,789,0
20240910,184500,21024273,789,789,789,789,0
20240910,184400,21024273,789,789,789,789,0
20240910,184300,21024273,789,789,789,789,0
20240910,184200,21024273,789,789,789,789,0
20240910,184100,21024273,789,789,789,789,0
20240910,184000,21024273,789,789,789,789,0
20240910,183900,21024273,789,789,789,789,0
20240910,183800,21024273,789,789,789,789,0
20240910,183700,21024273,789,789,789,789,0
20240910,183600,21024273,789,789,789,789,0
20240910,183500,21024273,789,789,789,789,0
20240910,183400,21024273,789,789,789,789,0
20240910,183300,21024273,789,789,789,789,0
20240910,183200,21024273,789,789,789,789,0
20240910,183100,21024273,789,789,789,789,0
20240910,183000,21024273,789,789,789,789,0
20240910,182900,21024273,789,789,789,789,0
20240910,182800,21024273,789,789,789,789,0
20240910,182700,21024273,789,789,789,789,0
20240910,182600,21024273,789,789,789,789,0
20240910,182500,21024273,789,789,789,789,0
20240910,182400,21024273,789,789,789,789,0
20240910,182300,21024273,789,789,789,789,0
20240910,182200,21024273,789,789,789,789,81
20240910,182100,21024273,789,789,789,789,0
20240910,182000,21024273,789,789,789,789,0
20240910,181900,21024273,789,789,789,789,0
20240910,181800,21024273,789,789,789,789,0
20240910,181700,21024273,789,789,789,789,0
20240910,181600,21024273,789,789,789,789,0
20240910,181500,21024273,789,789,789,789,0
20240910,181400,21024273,789,789,789,789,0
20240910,181300,21024273,789,789,789,789,0
20240910,181200,21024273,789,789,789,789,0
20240910,181100,21024273,789,789,789,789,0
20240910,181000,21024273,789,789,789,789,0
20240910,180900,21024273,789,789,789,789,0
20240910,180800,21024273,789,789,789,789,0
20240910,180700,21024273,789,789,789,789,0
20240910,180600,21024273,789,789,789,789,0
20240910,180500,21024273,789,789,789,789,0
20240910,180400,21024273,789,789,789,789,0
20240910,180300,21024273,789,789,789,789,0
20240910,180200,21024273,789,789,789,789,0
20240910,180100,21024273,789,789,789,789,0
20240910,180000,21024273,789,789,789,789,0
20240910,175900,21024273,789,789,789,789,0
20240910,175800,21024273,789,789,789,789,0
20240910,175700,21024273,789,789,789,789,0
20240910,175600,21024273,789,789,789,789,0
20240910,175500,21024273,789,789,789,789,0
20240910,175400,21024273,789,789,789,789,0
20240910,175300,21024273,789,789,789,789,0
20240910,175200,21024273,789,789,789,789,81
20240910,175100,21024273,789,789,789,789,0
20240910,175000,21024273,789,789,789,789,0
20240910,174900,21024273,789,789,789,789,0
20240910,174800,21024273,789,789,789,789,0
20240910,174700,21024273,789,789,789,789,0
20240910,174600,21024273,789,789,789,789,0
20240910,174500,21024273,789,789,789,789,0
20240910,174400,21024273,789,789,789,789,0
20240910,174300,21024273,789,789,789,789,0
20240910,174200,21024273,789,789,789,789,0
20240910,174100,21024273,789,789,789,789,0
20240910,174000,21024273,789,789,789,789,0
20240910,173900,21024273,789,789,789,789,0
20240910,173800,21024273,789,789,789,789,0
20240910,173700,21024273,789,789,789,789,0
20240910,173600,21024273,789,789,789,789,0
20240910,173500,21024273,789,789,789,789,0
20240910,173400,21024273,789,789,789,789,0
20240910,173300,21024273,789,789,789,789,0
20240910,173200,21024273,789,789,789,789,0
20240910,173100,21024273,789,789,789,789,0
20240910,173000,21024273,789,789,789,789,0
20240910,172900,21024273,789,789,789,789,0
20240910,172800,21024273,789,789,789,789,0
20240910,172700,21024273,789,789,789,789,0
20240910,172600,21024273,789,789,789,789,0
20240910,172500,21024273,789,789,789,789,0
20240910,172400,21024273,789,789,789,789,0
20240910,172300,21024273,789,789,789,789,0
20240910,172200,21024273,789,789,789,789,81
20240910,172100,21024273,789,789,789,789,0
20240910,172000,21024273,789,789,789,789,0
20240910,171900,21024273,789,789,789,789,0
20240910,171800,21024273,789,789,789,789,0
20240910,171700,21024273,789,789,789,789,0
20240910,171600,21024273,789,789,789,789,0
20240910,171500,21024273,789,789,789,789,0
20240910,171400,21024273,789,789,789,789,0
20240910,171300,21024273,789,789,789,789,0
20240910,171200,21024273,789,789,789,789,0
20240910,171100,21024273,789,789,789,789,0
20240910,171000,21024273,789,789,789,789,0
20240910,170900,21024273,789,789,789,789,0
20240910,170800,21024273,789,789,789,789,0
20240910,170700,21024273,789,789,789,789,0
20240910,170600,21024273,789,789,789,789,0
20240910,170500,21024273,789,789,789,789,0
20240910,170400,21024273,789,789,789,789,0
20240910,170300,21024273,789,789,789,789,0
20240910,170200,21024273,789,789,789,789,0
20240910,170100,21024273,789,789,789,789,0
20240910,170000,21024273,789,789,789,789,0
20240910,165900,21024273,789,789,789,789,0
20240910,165800,21024273,789,789,789,789,0
20240910,165700,21024273,789,789,789,789,0
20240910,165600,21024273,789,789,789,789,0
20240910,165500,21024273,789,789,789,789,0
20240910,165400,21024273,789,789,789,789,0
20240910,165300,21024273,789,789,789,789,0
20240910,165200,21024273,789,789,789,789,81
20240910,165100,21024273,789,789,789,789,0
20240910,165000,21024273,789,789,789,789,0
20240910,164900,21024273,789,789,789,789,0
20240910,164800,21024273,789,789,789,789,0
20240910,164700,21024273,789,789,789,789,0
20240910,164600,21024273,789,789,789,789,0
20240910,164500,21024273,789,789,789,789,0
20240910,164400,21024273,789,789,789,789,0
20240910,164300,21024273,789,789,789,789,0
20240910,164200,21024273,789,789,789,789,0
20240910,164100,21024273,789,789,789,789,0
20240910,164000,21024273,789,789,789,789,0
20240910,163900,21024273,789,789,789,789,0
20240910,163800,21024273,789,789,789,789,0
20240910,163700,21024273,789,789,789,789,0
20240910,163600,21024273,789,789,789,789,0
20240910,163500,21024273,789,789,789,789,0
20240910,163400,21024273,789,789,789,789,0
20240910,163300,21024273,789,789,789,789,0
20240910,163200,21024273,789,789,789,789,0
20240910,163100,21024273,789,789,789,789,0
20240910,163000,21024273,789,789,789,789,0
20240910,162900,21024273,789,789,789,789,0
20240910,162800,21024273,789,789,789,789,0
20240910,162700,21024273,789,789,789,789,0
20240910,162600,21024273,789,789,789,789,0
20240910,162500,21024273,789,789,789,789,0
20240910,162400,21024273,789,789,789,789,0
20240910,162300,21024273,789,789,789,789,0
20240910,162200,21024273,789,789,789,789,81
20240910,162100,21024273,789,789,789,789,0
20240910,162000,21024273,789,789,789,789,0
20240910,161900,21024273,789,789,789,789,0
20240910,161800,21024273,789,789,789,789,0
20240910,161700,21024273,789,789,789,789,0
20240910,161600,21024273,789,789,789,789,0
20240910,161500,21024273,789,789,789,789,0
20240910,161400,21024273,789,789,789,789,0
20240910,161300,21024273,789,789,789,789,0
20240910,161200,21024273,789,789,789,789,0
20240910,161100,21024273,789,789,789,789,0
20240910,161000,21024273,789,789,789,789,0
20240910,160900,21024273,789,789,789,789,0
20240910,160800,21024273,789,789,789,789,0
20240910,160700,21024273,789,789,789,789,0
20240910,160600,21024273,789,789,789,789,0
20240910,160500,21024273,789,789,789,789,0
20240910,160400,21024273,789,789,789,789,0
20240910,160300,21024273,789,789,789,789,0
20240910,160200,21024273,789,789,789,789,0
20240910,160100,21024273,789,789,789,789,0
20240910,160000,21024273,789,789,789,789,0
20240910,155900,21024273,789,789,789,789,0
20240910,155800,21024273,789,789,789,789,0
20240910,155700,21024273,789,789,789,789,0
20240910,155600,21024273,789,789,789,789,0
20240910,155500,21024273,789,789,789,789,0
20240910,155400,21024273,789,789,789,789,0
20240910,155300,21024273,789,789,789,789,0
20240910,155200,21024273,789,789,789,789,81
20240910,155100,21024273,789,789,789,789,0
20240910,155000,21024273,789,789,789,789,0
20240910,154900,21024273,789,789,789,789,0
20240910,154800,21024273,789,789,789,789,0
20240910,154700,21024273,789,789,789,789,0
20240910,154600,21024273,789,789,789,789,0
20240910,154500,21024273,789,789,789,789,0
20240910,154400,21024273,789,789,789,789,0
20240910,154300,21024273,789,789,789,789,0
20240910,154200,21024273,789,789,789,789,0
20240910,154100,21024273,789,789,789,789,0
20240910,154000,21024273,789,789,789,789,0
20240910,153900,21024273,789,789,789,789,0
20240910,153800,21024273,789,789,789,789,0
20240910,153700,21024273,789,789,789,789,0
20240910,153600,21024273,789,789,789,789,0
20240910,153500,21024273,789,789,789,789,0
20240910,153400,21024273,789,789,789,789,0
20240910,153300,21024273,789,789,789,789,0
20240910,153200,21024273,789,789,789,789,0
20240910,153100,21024273,789,789,789,789,0
20240910,153000,21024273,789,789,789,789,81
20240910,152900,20960364,790,790,790,790,0
20240910,152800,20960364,790,790,790,790,0
20240910,152700,20960364,790,790,790,790,0
20240910,152600,20960364,790,790,790,790,0
20240910,152500,20960364,790,790,790,790,0
20240910,152400,20960364,790,790,790,790,0
20240910,152300,20960364,790,790,790,790,0
20240910,152200,20960364,790,790,790,790,0
20240910,152100,20960364,790,790,790,790,0
20240910,152000,20960364,790,790,790,790,0
20240910,151900,20960364,790,790,790,790,0
20240910,151800,20960364,790,790,790,790,0
20240910,151700,20960364,790,790,790,790,0
20240910,151600,20960364,790,790,790,790,0
20240910,151500,20960364,790,790,790,790,37
20240910,151400,20931134,790,790,790,790,0
20240910,151300,20931134,790,790,790,790,0
20240910,151200,20931134,790,790,790,790,0
20240910,151100,20931134,790,790,790,790,0
20240910,151000,20931134,790,790,790,790,100
20240910,150900,20852134,790,790,790,790,0
20240910,150800,20852134,790,790,790,790,53
20240910,150700,20810264,790,790,790,790,0
20240910,150600,20810264,790,790,790,790,0
20240910,150500,20810264,790,790,790,790,0
20240910,150400,20810264,790,790,790,790,130
20240910,150300,20707564,790,790,790,790,0
20240910,150200,20707564,790,790,790,790,0
20240910,150100,20707564,790,790,790,790,0
20240910,150000,20707564,790,790,790,790,0
20240910,145900,20707564,790,790,790,790,0
20240910,145800,20707564,790,790,790,790,0
20240910,145700,20707564,790,790,790,790,0
20240910,145600,20707564,790,790,790,790,0
20240910,145500,20707564,790,790,790,790,0
20240910,145400,20707564,790,790,790,790,0
20240910,145300,20707564,790,790,790,790,3
20240910,145200,20705194,790,790,790,790,0
20240910,145100,20705194,790,790,790,790,0
20240910,145000,20705194,790,790,790,790,0
20240910,144900,20705194,790,790,790,790,0
20240910,144800,20705194,790,790,790,790,0
20240910,144700,20705194,790,790,790,790,0
20240910,144600,20705194,790,790,790,790,0
20240910,144500,20705194,790,790,790,790,0
20240910,144400,20705194,790,790,790,790,0
20240910,144300,20705194,790,790,790,790,0
20240910,144200,20705194,790,790,790,790,0
20240910,144100,20705194,790,790,790,790,0
20240910,144000,20705194,790,790,790,790,1
20240910,143900,20704404,781,781,781,781,0
20240910,143800,20704404,781,787,787,781,300
20240910,143700,20469231,791,791,791,791,0
20240910,143600,20469231,791,791,791,791,0
20240910,143500,20469231,791,791,791,791,0
20240910,143400,20469231,791,791,791,791,0
20240910,143300,20469231,791,791,791,791,1
20240910,143200,20468440,789,789,789,789,0
20240910,143100,20468440,789,789,789,789,12
20240910,143000,20458972,789,789,789,789,0
20240910,142900,20458972,789,789,789,789,0
20240910,142800,20458972,789,789,789,789,0
20240910,142700,20458972,789,789,789,789,10
20240910,142600,20451082,791,791,791,791,0
20240910,142500,20451082,791,791,791,791,0
20240910,142400,20451082,791,791,791,791,0
20240910,142300,20451082,791,791,791,791,672
20240910,142200,19919530,789,789,789,789,28
20240910,142100,19897438,792,792,792,792,258
20240910,142000,19693102,792,792,792,792,0
20240910,141900,19693102,792,792,792,792,0
20240910,141800,19693102,792,792,792,792,0
20240910,141700,19693102,792,792,792,792,0
20240910,141600,19693102,792,792,792,792,0
20240910,141500,19693102,792,792,792,792,0
20240910,141400,19693102,792,792,792,792,0
20240910,141300,19693102,792,792,792,792,0
20240910,141200,19693102,792,792,792,792,0
20240910,141100,19693102,792,792,792,792,0
20240910,141000,19693102,792,792,792,792,0
20240910,140900,19693102,792,792,792,792,0
20240910,140800,19693102,792,792,792,792,0
20240910,140700,19693102,792,792,792,792,0
20240910,140600,19693102,792,792,792,792,20
20240910,140500,19677262,793,793,793,793,0
20240910,140400,19677262,793,793,793,793,1500
20240910,140300,18487762,793,792,793,792,2000
20240910,140200,16901813,787,787,787,787,0
20240910,140100,16901813,787,787,787,787,0
20240910,140000,16901813,787,787,787,787,0
20240910,135900,16901813,787,787,787,787,0
20240910,135800,16901813,787,787,787,787,0
20240910,135700,16901813,787,787,787,787,0
20240910,135600,16901813,787,787,787,787,0
20240910,135500,16901813,787,787,787,787,0
20240910,135400,16901813,787,787,787,787,0
20240910,135300,16901813,787,787,787,787,0
20240910,135200,16901813,787,787,787,787,0
20240910,135100,16901813,787,787,787,787,0
20240910,135000,16901813,787,787,787,787,0
20240910,134900,16901813,787,787,787,787,0
20240910,134800,16901813,787,787,787,787,66
20240910,134700,16849871,793,793,793,793,0
20240910,134600,16849871,793,793,793,793,0
20240910,134500,16849871,793,793,793,793,0
20240910,134400,16849871,793,793,793,793,0
20240910,134300,16849871,793,793,793,793,0
20240910,134200,16849871,793,793,793,793,0
20240910,134100,16849871,793,793,793,793,0
20240910,134000,16849871,793,793,793,793,0
20240910,133900,16849871,793,793,793,793,0
20240910,133800,16849871,793,793,793,793,317
20240910,133700,16598490,787,787,787,787,0
20240910,133600,16598490,787,787,787,787,0
20240910,133500,16598490,787,787,787,787,0
20240910,133400,16598490,787,787,787,787,0
20240910,133300,16598490,787,787,787,787,0
20240910,133200,16598490,787,787,787,787,1
20240910,133100,16597703,792,792,792,792,0
20240910,133000,16597703,792,792,792,792,0
20240910,132900,16597703,792,792,792,792,217
20240910,132800,16425839,792,792,792,792,0
20240910,132700,16425839,792,792,792,792,0
20240910,132600,16425839,792,792,792,792,0
20240910,132500,16425839,792,792,792,792,0
20240910,132400,16425839,792,792,792,792,0
20240910,132300,16425839,792,792,792,792,0
20240910,132200,16425839,792,792,792,792,0
20240910,132100,16425839,792,792,792,792,0
20240910,132000,16425839,792,792,792,792,0
20240910,131900,16425839,792,792,792,792,0
20240910,131800,16425839,792,792,792,792,0
20240910,131700,16425839,792,792,792,792,0
20240910,131600,16425839,792,792,792,792,0
20240910,131500,16425839,792,792,792,792,0
20240910,131400,16425839,792,792,792,792,0
20240910,131300,16425839,792,792,792,792,0
20240910,131200,16425839,792,792,792,792,0
20240910,131100,16425839,792,792,792,792,0
20240910,131000,16425839,792,792,792,792,0
20240910,130900,16425839,792,792,792,792,0
20240910,130800,16425839,792,792,792,792,0
20240910,130700,16425839,792,792,792,792,0
20240910,130600,16425839,792,792,792,792,0
20240910,130500,16425839,792,792,792,792,0
20240910,130400,16425839,792,792,792,792,0
20240910,130300,16425839,792,792,792,792,0
20240910,130200,16425839,792,792,792,792,0
20240910,130100,16425839,792,792,792,792,0
20240910,130000,16425839,792,792,792,792,0
20240910,125900,16425839,792,792,792,792,0
20240910,125800,16425839,792,792,792,792,0
20240910,125700,16425839,792,792,792,792,0
20240910,125600,16425839,792,792,792,792,0
20240910,125500,16425839,792,792,792,792,0
20240910,125400,16425839,792,792,792,792,0
20240910,125300,16425839,792,792,792,792,0
20240910,125200,16425839,792,792,792,792,0
20240910,125100,16425839,792,792,792,792,0
20240910,125000,16425839,792,792,792,792,0
20240910,124900,16425839,792,792,792,792,0
20240910,124800,16425839,792,792,792,792,0
20240910,124700,16425839,792,792,792,792,0
20240910,124600,16425839,792,792,792,792,0
20240910,124500,16425839,792,792,792,792,0
20240910,124400,16425839,792,792,792,792,0
20240910,124300,16425839,792,792,792,792,0
20240910,124200,16425839,792,792,792,792,0
20240910,124100,16425839,792,792,792,792,0
20240910,124000,16425839,792,792,792,792,0
20240910,123900,16425839,792,792,792,792,0
20240910,123800,16425839,792,792,792,792,0
20240910,123700,16425839,792,792,792,792,0
20240910,123600,16425839,792,792,792,792,0
20240910,123500,16425839,792,792,792,792,0
20240910,123400,16425839,792,792,792,792,1
20240910,123300,16425047,786,786,786,786,0
20240910,123200,16425047,786,786,786,786,0
20240910,123100,16425047,786,786,786,786,0
20240910,123000,16425047,786,786,786,786,0
20240910,122900,16425047,786,786,786,786,0
20240910,122800,16425047,786,786,786,786,0
20240910,122700,16425047,786,786,786,786,0
20240910,122600,16425047,786,786,786,786,0
20240910,122500,16425047,786,786,786,786,0
20240910,122400,16425047,786,786,786,786,0
20240910,122300,16425047,786,786,786,786,0
20240910,122200,16425047,786,786,786,786,0
20240910,122100,16425047,786,786,786,786,0
20240910,122000,16425047,786,786,786,786,0
20240910,121900,16425047,786,786,786,786,0
20240910,121800,16425047,786,786,786,786,0
20240910,121700,16425047,786,786,786,786,0
20240910,121600,16425047,786,786,786,786,0
20240910,121500,16425047,786,786,786,786,2338
20240910,121400,14587379,786,786,786,786,400
20240910,121300,14272979,786,786,786,786,0
20240910,121200,14272979,786,786,786,786,0
20240910,121100,14272979,786,786,786,786,2885
20240910,121000,12005369,786,786,786,786,0
20240910,120900,12005369,786,786,786,786,0
20240910,120800,12005369,786,786,786,786,0
20240910,120700,12005369,786,786,786,786,0
20240910,120600,12005369,786,786,786,786,0
20240910,120500,12005369,786,786,786,786,0
20240910,120400,12005369,786,786,786,786,0
20240910,120300,12005369,786,786,786,786,0
20240910,120200,12005369,786,786,786,786,0
20240910,120100,12005369,786,786,786,786,0
20240910,120000,12005369,786,786,786,786,0
20240910,115900,12005369,786,786,786,786,0
20240910,115800,12005369,786,786,786,786,0
20240910,115700,12005369,786,786,786,786,0
20240910,115600,12005369,786,786,786,786,1
20240910,115500,12004583,786,786,786,786,0
20240910,115400,12004583,786,786,786,786,0
20240910,115300,12004583,786,786,786,786,0
20240910,115200,12004583,786,786,786,786,0
20240910,115100,12004583,786,786,786,786,0
20240910,115000,12004583,786,786,786,786,0
20240910,114900,12004583,786,786,786,786,0
20240910,114800,12004583,786,786,786,786,0
20240910,114700,12004583,786,786,786,786,0
20240910,114600,12004583,786,786,786,786,0
20240910,114500,12004583,786,786,786,786,0
20240910,114400,12004583,786,786,786,786,0
20240910,114300,12004583,786,786,786,786,0
20240910,114200,12004583,786,786,786,786,1
20240910,114100,12003797,786,786,786,786,0
20240910,114000,12003797,786,786,786,786,0
20240910,113900,12003797,786,786,786,786,1
20240910,113800,12003011,789,789,789,789,0
20240910,113700,12003011,789,789,789,789,0
20240910,113600,12003011,789,789,789,789,0
20240910,113500,12003011,789,789,789,789,0
20240910,113400,12003011,789,789,789,789,0
20240910,113300,12003011,789,789,789,789,10
20240910,113200,11995121,794,794,794,794,0
20240910,113100,11995121,794,794,794,794,0
20240910,113000,11995121,794,794,794,794,0
20240910,112900,11995121,794,794,794,794,0
20240910,112800,11995121,794,794,794,794,0
20240910,112700,11995121,794,794,794,794,0
20240910,112600,11995121,794,794,794,794,0
20240910,112500,11995121,794,793,794,793,3
20240910,112400,11992740,795,795,795,795,0
20240910,112300,11992740,795,795,795,795,0
20240910,112200,11992740,795,795,795,795,0
20240910,112100,11992740,795,795,795,795,0
20240910,112000,11992740,795,795,795,795,1
20240910,111900,11991945,786,786,786,786,0
20240910,111800,11991945,786,786,786,786,1
20240910,111700,11991159,786,786,786,786,0
20240910,111600,11991159,786,786,786,786,0
20240910,111500,11991159,786,786,786,786,0
20240910,111400,11991159,786,786,786,786,1
20240910,111300,11990373,796,796,796,796,0
20240910,111200,11990373,796,796,796,796,0
20240910,111100,11990373,796,796,796,796,0
20240910,111000,11990373,796,796,796,796,0
20240910,110900,11990373,796,796,796,796,0
20240910,110800,11990373,796,796,796,796,0
20240910,110700,11990373,796,796,796,796,0
20240910,110600,11990373,796,796,796,796,0
20240910,110500,11990373,796,796,796,796,0
20240910,110400,11990373,796,795,796,795,700
20240910,110300,11433379,795,794,795,794,251
20240910,110200,11233859,785,786,786,785,700
20240910,110100,10684334,785,785,785,785,0
20240910,110000,10684334,785,785,785,785,0
20240910,105900,10684334,785,785,785,785,0
20240910,105800,10684334,785,785,785,785,0
20240910,105700,10684334,785,785,785,785,0
20240910,105600,10684334,785,785,785,785,0
20240910,105500,10684334,785,785,785,785,736
20240910,105400,10106574,784,784,784,784,0
20240910,105300,10106574,784,784,784,784,9
20240910,105200,10099518,784,784,784,784,1
20240910,105100,10098734,784,784,784,784,0
20240910,105000,10098734,784,784,784,784,0
20240910,104900,10098734,784,784,784,784,0
20240910,104800,10098734,784,784,784,784,0
20240910,104700,10098734,784,784,784,784,0
20240910,104600,10098734,784,784,784,784,0
20240910,104500,10098734,784,784,784,784,0
20240910,104400,10098734,784,784,784,784,0
20240910,104300,10098734,784,784,784,784,0
20240910,104200,10098734,784,784,784,784,0
20240910,104100,10098734,784,784,784,784,0
20240910,104000,10098734,784,784,784,784,0
20240910,103900,10098734,784,783,784,783,5
20240910,103800,10094815,776,776,776,776,0
20240910,103700,10094815,776,776,776,776,0
20240910,103600,10094815,776,776,776,776,0
20240910,103500,10094815,776,776,776,776,0
20240910,103400,10094815,776,776,776,776,0
20240910,103300,10094815,776,776,776,776,0
20240910,103200,10094815,776,776,776,776,0
20240910,103100,10094815,776,784,784,776,39
20240910,103000,10064247,784,784,784,784,3
20240910,102900,10061895,784,785,785,784,75
20240910,102800,10003029,785,785,785,785,0
20240910,102700,10003029,785,785,785,785,0
20240910,102600,10003029,785,785,785,785,0
20240910,102500,10003029,785,785,785,785,12
20240910,102400,9993609,785,785,785,785,22
20240910,102300,9976339,785,785,785,785,0
20240910,102200,9976339,785,785,785,785,0
20240910,102100,9976339,785,785,785,785,0
20240910,102000,9976339,785,785,785,785,0
20240910,101900,9976339,785,785,785,785,0
20240910,101800,9976339,785,785,785,785,0
20240910,101700,9976339,785,785,785,785,0
20240910,101600,9976339,785,785,785,785,0
20240910,101500,9976339,785,785,785,785,0
20240910,101400,9976339,785,785,785,785,50
20240910,101300,9937089,785,785,785,785,1
20240910,101200,9936304,788,788,788,788,0
20240910,101100,9936304,788,788,788,788,0
20240910,101000,9936304,788,788,788,788,0
20240910,100900,9936304,788,788,788,788,2
20240910,100800,9934728,785,785,785,785,0
20240910,100700,9934728,785,785,785,785,0
20240910,100600,9934728,785,785,785,785,1
20240910,100500,9933943,789,789,789,789,0
20240910,100400,9933943,789,789,789,789,0
20240910,100300,9933943,789,789,789,789,1
20240910,100200,9933154,785,785,785,785,0
20240910,100100,9933154,785,785,785,785,0
20240910,100000,9933154,785,785,785,785,1
20240910,095900,9932369,789,789,789,789,0
20240910,095800,9932369,789,789,789,789,0
20240910,095700,9932369,789,789,789,789,700
20240910,095600,9380069,789,789,789,789,0
20240910,095500,9380069,789,789,789,789,0
20240910,095400,9380069,789,789,789,789,0
20240910,095300,9380069,789,789,789,789,0
20240910,095200,9380069,789,789,789,789,0
20240910,095100,9380069,789,789,789,789,0
20240910,095000,9380069,789,789,789,789,0
20240910,094900,9380069,789,789,789,789,0
20240910,094800,9380069,789,789,789,789,0
20240910,094700,9380069,789,789,789,789,0
20240910,094600,9380069,789,789,789,789,0
20240910,094500,9380069,789,789,789,789,0
20240910,094400,9380069,789,789,789,789,1
20240910,094300,9379280,785,785,789,785,51
20240910,094200,9339232,788,788,788,788,0
20240910,094100,9339232,788,788,788,788,1
20240910,094000,9338444,779,779,779,779,0
20240910,093900,9338444,779,779,779,779,1
20240910,093800,9337665,779,779,779,779,0
20240910,093700,9337665,779,779,779,779,0
20240910,093600,9337665,779,778,779,778,125
20240910,093500,9240406,775,775,775,775,0
20240910,093400,9240406,775,775,775,775,0
20240910,093300,9240406,775,775,775,775,0
20240910,093200,9240406,775,775,775,775,0
20240910,093100,9240406,775,775,775,775,0
20240910,093000,9240406,775,775,775,775,191
20240910,092900,9092381,775,775,775,775,11
20240910,092800,9083856,780,780,780,780,0
20240910,092700,9083856,780,780,780,780,1
20240910,092600,9083076,774,774,774,774,0
20240910,092500,9083076,774,774,774,774,0
20240910,092400,9083076,774,774,774,774,0
20240910,092300,9083076,774,774,774,774,0
20240910,092200,9083076,774,774,774,774,0
20240910,092100,9083076,774,774,774,774,0
20240910,092000,9083076,774,774,774,774,127
20240910,091900,8984778,773,773,773,773,0
20240910,091800,8984778,773,773,773,773,0
20240910,091700,8984778,773,773,773,773,0
20240910,091600,8984778,773,773,773,773,0
20240910,091500,8984778,773,773,773,773,1
20240910,091400,8984005,774,774,774,774,1000
20240910,091300,8210005,772,772,772,772,0
20240910,091200,8210005,772,794,794,772,302
20240910,091100,7975639,776,776,776,776,0
20240910,091000,7975639,776,776,776,776,700
20240910,090900,7432439,780,780,780,780,0
20240910,090800,7432439,780,781,781,780,1000
20240910,090700,6651848,781,780,781,780,783
20240910,090600,6041058,771,771,771,771,0
20240910,090500,6041058,771,771,771,771,1
20240910,090400,6040287,780,780,780,780,60
20240910,090300,5993487,780,771,780,771,279
20240910,090200,5775885,770,780,780,770,2600
20240910,090100,3766479,787,784,795,778,2882
20240910,090000,1512744,784,796,796,784,1916