KissMeData/090080/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195700,49303868,993,993,993,993,513
20240905,195600,49303868,993,993,993,993,0
20240905,195500,49303868,993,993,993,993,0
20240905,195400,49303868,993,993,993,993,0
20240905,195300,49303868,993,993,993,993,0
20240905,195200,49303868,993,993,993,993,0
20240905,195100,49303868,993,993,993,993,0
20240905,195000,49303868,993,993,993,993,0
20240905,194900,49303868,993,993,993,993,0
20240905,194800,49303868,993,993,993,993,0
20240905,194700,49303868,993,993,993,993,0
20240905,194600,49303868,993,993,993,993,0
20240905,194500,49303868,993,993,993,993,0
20240905,194400,49303868,993,993,993,993,0
20240905,194300,49303868,993,993,993,993,0
20240905,194200,49303868,993,993,993,993,0
20240905,194100,49303868,993,993,993,993,0
20240905,194000,49303868,993,993,993,993,0
20240905,193900,49303868,993,993,993,993,0
20240905,193800,49303868,993,993,993,993,0
20240905,193700,49303868,993,993,993,993,0
20240905,193600,49303868,993,993,993,993,0
20240905,193500,49303868,993,993,993,993,0
20240905,193400,49303868,993,993,993,993,0
20240905,193300,49303868,993,993,993,993,0
20240905,193200,49303868,993,993,993,993,0
20240905,193100,49303868,993,993,993,993,0
20240905,193000,49303868,993,993,993,993,0
20240905,192900,49303868,993,993,993,993,0
20240905,192800,49303868,993,993,993,993,0
20240905,192700,49303868,993,993,993,993,513
20240905,192600,49303868,993,993,993,993,0
20240905,192500,49303868,993,993,993,993,0
20240905,192400,49303868,993,993,993,993,0
20240905,192300,49303868,993,993,993,993,0
20240905,192200,49303868,993,993,993,993,0
20240905,192100,49303868,993,993,993,993,0
20240905,192000,49303868,993,993,993,993,0
20240905,191900,49303868,993,993,993,993,0
20240905,191800,49303868,993,993,993,993,0
20240905,191700,49303868,993,993,993,993,0
20240905,191600,49303868,993,993,993,993,0
20240905,191500,49303868,993,993,993,993,0
20240905,191400,49303868,993,993,993,993,0
20240905,191300,49303868,993,993,993,993,0
20240905,191200,49303868,993,993,993,993,0
20240905,191100,49303868,993,993,993,993,0
20240905,191000,49303868,993,993,993,993,0
20240905,190900,49303868,993,993,993,993,0
20240905,190800,49303868,993,993,993,993,0
20240905,190700,49303868,993,993,993,993,0
20240905,190600,49303868,993,993,993,993,0
20240905,190500,49303868,993,993,993,993,0
20240905,190400,49303868,993,993,993,993,0
20240905,190300,49303868,993,993,993,993,0
20240905,190200,49303868,993,993,993,993,0
20240905,190100,49303868,993,993,993,993,0
20240905,190000,49303868,993,993,993,993,0
20240905,185900,49303868,993,993,993,993,0
20240905,185800,49303868,993,993,993,993,0
20240905,185700,49303868,993,993,993,993,513
20240905,185600,49303868,993,993,993,993,0
20240905,185500,49303868,993,993,993,993,0
20240905,185400,49303868,993,993,993,993,0
20240905,185300,49303868,993,993,993,993,0
20240905,185200,49303868,993,993,993,993,0
20240905,185100,49303868,993,993,993,993,0
20240905,185000,49303868,993,993,993,993,0
20240905,184900,49303868,993,993,993,993,0
20240905,184800,49303868,993,993,993,993,0
20240905,184700,49303868,993,993,993,993,0
20240905,184600,49303868,993,993,993,993,0
20240905,184500,49303868,993,993,993,993,0
20240905,184400,49303868,993,993,993,993,0
20240905,184300,49303868,993,993,993,993,0
20240905,184200,49303868,993,993,993,993,0
20240905,184100,49303868,993,993,993,993,0
20240905,184000,49303868,993,993,993,993,0
20240905,183900,49303868,993,993,993,993,0
20240905,183800,49303868,993,993,993,993,0
20240905,183700,49303868,993,993,993,993,0
20240905,183600,49303868,993,993,993,993,0
20240905,183500,49303868,993,993,993,993,0
20240905,183400,49303868,993,993,993,993,0
20240905,183300,49303868,993,993,993,993,0
20240905,183200,49303868,993,993,993,993,0
20240905,183100,49303868,993,993,993,993,0
20240905,183000,49303868,993,993,993,993,0
20240905,182900,49303868,993,993,993,993,0
20240905,182800,49303868,993,993,993,993,0
20240905,182700,49303868,993,993,993,993,513
20240905,182600,49303868,993,993,993,993,0
20240905,182500,49303868,993,993,993,993,0
20240905,182400,49303868,993,993,993,993,0
20240905,182300,49303868,993,993,993,993,0
20240905,182200,49303868,993,993,993,993,0
20240905,182100,49303868,993,993,993,993,0
20240905,182000,49303868,993,993,993,993,0
20240905,181900,49303868,993,993,993,993,0
20240905,181800,49303868,993,993,993,993,0
20240905,181700,49303868,993,993,993,993,0
20240905,181600,49303868,993,993,993,993,0
20240905,181500,49303868,993,993,993,993,0
20240905,181400,49303868,993,993,993,993,0
20240905,181300,49303868,993,993,993,993,0
20240905,181200,49303868,993,993,993,993,0
20240905,181100,49303868,993,993,993,993,0
20240905,181000,49303868,993,993,993,993,0
20240905,180900,49303868,993,993,993,993,0
20240905,180800,49303868,993,993,993,993,0
20240905,180700,49303868,993,993,993,993,0
20240905,180600,49303868,993,993,993,993,0
20240905,180500,49303868,993,993,993,993,0
20240905,180400,49303868,993,993,993,993,0
20240905,180300,49303868,993,993,993,993,0
20240905,180200,49303868,993,993,993,993,0
20240905,180100,49303868,993,993,993,993,0
20240905,180000,49303868,993,993,993,993,0
20240905,175900,49303868,993,993,993,993,0
20240905,175800,49303868,993,993,993,993,0
20240905,175700,49303868,993,993,993,993,513
20240905,175600,49303868,993,993,993,993,0
20240905,175500,49303868,993,993,993,993,0
20240905,175400,49303868,993,993,993,993,0
20240905,175300,49303868,993,993,993,993,0
20240905,175200,49303868,993,993,993,993,0
20240905,175100,49303868,993,993,993,993,0
20240905,175000,49303868,993,993,993,993,0
20240905,174900,49303868,993,993,993,993,0
20240905,174800,49303868,993,993,993,993,0
20240905,174700,49303868,993,993,993,993,0
20240905,174600,49303868,993,993,993,993,0
20240905,174500,49303868,993,993,993,993,0
20240905,174400,49303868,993,993,993,993,0
20240905,174300,49303868,993,993,993,993,0
20240905,174200,49303868,993,993,993,993,0
20240905,174100,49303868,993,993,993,993,0
20240905,174000,49303868,993,993,993,993,0
20240905,173900,49303868,993,993,993,993,0
20240905,173800,49303868,993,993,993,993,0
20240905,173700,49303868,993,993,993,993,0
20240905,173600,49303868,993,993,993,993,0
20240905,173500,49303868,993,993,993,993,0
20240905,173400,49303868,993,993,993,993,0
20240905,173300,49303868,993,993,993,993,0
20240905,173200,49303868,993,993,993,993,0
20240905,173100,49303868,993,993,993,993,0
20240905,173000,49303868,993,993,993,993,0
20240905,172900,49303868,993,993,993,993,0
20240905,172800,49303868,993,993,993,993,0
20240905,172700,49303868,993,993,993,993,513
20240905,172600,49303868,993,993,993,993,0
20240905,172500,49303868,993,993,993,993,0
20240905,172400,49303868,993,993,993,993,0
20240905,172300,49303868,993,993,993,993,0
20240905,172200,49303868,993,993,993,993,0
20240905,172100,49303868,993,993,993,993,0
20240905,172000,49303868,993,993,993,993,0
20240905,171900,49303868,993,993,993,993,0
20240905,171800,49303868,993,993,993,993,0
20240905,171700,49303868,993,993,993,993,0
20240905,171600,49303868,993,993,993,993,0
20240905,171500,49303868,993,993,993,993,0
20240905,171400,49303868,993,993,993,993,0
20240905,171300,49303868,993,993,993,993,0
20240905,171200,49303868,993,993,993,993,0
20240905,171100,49303868,993,993,993,993,0
20240905,171000,49303868,993,993,993,993,0
20240905,170900,49303868,993,993,993,993,0
20240905,170800,49303868,993,993,993,993,0
20240905,170700,49303868,993,993,993,993,0
20240905,170600,49303868,993,993,993,993,0
20240905,170500,49303868,993,993,993,993,0
20240905,170400,49303868,993,993,993,993,0
20240905,170300,49303868,993,993,993,993,0
20240905,170200,49303868,993,993,993,993,0
20240905,170100,49303868,993,993,993,993,0
20240905,170000,49303868,993,993,993,993,0
20240905,165900,49303868,993,993,993,993,0
20240905,165800,49303868,993,993,993,993,0
20240905,165700,49303868,993,993,993,993,513
20240905,165600,49303868,993,993,993,993,0
20240905,165500,49303868,993,993,993,993,0
20240905,165400,49303868,993,993,993,993,0
20240905,165300,49303868,993,993,993,993,0
20240905,165200,49303868,993,993,993,993,0
20240905,165100,49303868,993,993,993,993,0
20240905,165000,49303868,993,993,993,993,0
20240905,164900,49303868,993,993,993,993,0
20240905,164800,49303868,993,993,993,993,0
20240905,164700,49303868,993,993,993,993,0
20240905,164600,49303868,993,993,993,993,0
20240905,164500,49303868,993,993,993,993,0
20240905,164400,49303868,993,993,993,993,0
20240905,164300,49303868,993,993,993,993,0
20240905,164200,49303868,993,993,993,993,0
20240905,164100,49303868,993,993,993,993,0
20240905,164000,49303868,993,993,993,993,0
20240905,163900,49303868,993,993,993,993,0
20240905,163800,49303868,993,993,993,993,0
20240905,163700,49303868,993,993,993,993,0
20240905,163600,49303868,993,993,993,993,0
20240905,163500,49303868,993,993,993,993,0
20240905,163400,49303868,993,993,993,993,0
20240905,163300,49303868,993,993,993,993,0
20240905,163200,49303868,993,993,993,993,0
20240905,163100,49303868,993,993,993,993,0
20240905,163000,49303868,993,993,993,993,0
20240905,162900,49303868,993,993,993,993,0
20240905,162800,49303868,993,993,993,993,0
20240905,162700,49303868,993,993,993,993,513
20240905,162600,49303868,993,993,993,993,0
20240905,162500,49303868,993,993,993,993,0
20240905,162400,49303868,993,993,993,993,0
20240905,162300,49303868,993,993,993,993,0
20240905,162200,49303868,993,993,993,993,0
20240905,162100,49303868,993,993,993,993,0
20240905,162000,49303868,993,993,993,993,0
20240905,161900,49303868,993,993,993,993,0
20240905,161800,49303868,993,993,993,993,0
20240905,161700,49303868,993,993,993,993,0
20240905,161600,49303868,993,993,993,993,0
20240905,161500,49303868,993,993,993,993,0
20240905,161400,49303868,993,993,993,993,0
20240905,161300,49303868,993,993,993,993,0
20240905,161200,49303868,993,993,993,993,0
20240905,161100,49303868,993,993,993,993,0
20240905,161000,49303868,993,993,993,993,0
20240905,160900,49303868,993,993,993,993,0
20240905,160800,49303868,993,993,993,993,0
20240905,160700,49303868,993,993,993,993,0
20240905,160600,49303868,993,993,993,993,0
20240905,160500,49303868,993,993,993,993,0
20240905,160400,49303868,993,993,993,993,0
20240905,160300,49303868,993,993,993,993,0
20240905,160200,49303868,993,993,993,993,0
20240905,160100,49303868,993,993,993,993,0
20240905,160000,49303868,993,993,993,993,0
20240905,155900,49303868,993,993,993,993,0
20240905,155800,49303868,993,993,993,993,0
20240905,155700,49303868,993,993,993,993,513
20240905,155600,49303868,993,993,993,993,0
20240905,155500,49303868,993,993,993,993,0
20240905,155400,49303868,993,993,993,993,0
20240905,155300,49303868,993,993,993,993,0
20240905,155200,49303868,993,993,993,993,0
20240905,155100,49303868,993,993,993,993,0
20240905,155000,49303868,993,993,993,993,0
20240905,154900,49303868,993,993,993,993,0
20240905,154800,49303868,993,993,993,993,0
20240905,154700,49303868,993,993,993,993,0
20240905,154600,49303868,993,993,993,993,0
20240905,154500,49303868,993,993,993,993,0
20240905,154400,49303868,993,993,993,993,0
20240905,154300,49303868,993,993,993,993,0
20240905,154200,49303868,993,993,993,993,0
20240905,154100,49303868,993,993,993,993,0
20240905,154000,49303868,993,993,993,993,0
20240905,153900,49303868,993,993,993,993,0
20240905,153800,49303868,993,993,993,993,0
20240905,153700,49303868,993,993,993,993,0
20240905,153600,49303868,993,993,993,993,0
20240905,153500,49303868,993,993,993,993,0
20240905,153400,49303868,993,993,993,993,0
20240905,153300,49303868,993,993,993,993,0
20240905,153200,49303868,993,993,993,993,0
20240905,153100,49303868,993,993,993,993,0
20240905,153000,49303868,993,993,993,993,513
20240905,152900,48794459,995,995,995,995,0
20240905,152800,48794459,995,995,995,995,0
20240905,152700,48794459,995,995,995,995,0
20240905,152600,48794459,995,995,995,995,0
20240905,152500,48794459,995,995,995,995,0
20240905,152400,48794459,995,995,995,995,0
20240905,152300,48794459,995,995,995,995,0
20240905,152200,48794459,995,995,995,995,0
20240905,152100,48794459,995,995,995,995,0
20240905,152000,48794459,995,995,995,995,0
20240905,151900,48794459,995,995,995,995,97
20240905,151800,48697944,995,995,995,995,0
20240905,151700,48697944,995,995,995,995,0
20240905,151600,48697944,995,995,995,995,5
20240905,151500,48692969,995,995,995,995,0
20240905,151400,48692969,995,995,995,995,0
20240905,151300,48692969,995,995,995,995,0
20240905,151200,48692969,995,995,995,995,0
20240905,151100,48692969,995,995,995,995,0
20240905,151000,48692969,995,995,995,995,0
20240905,150900,48692969,995,995,995,995,200
20240905,150800,48493969,993,993,993,993,0
20240905,150700,48493969,993,993,993,993,1000
20240905,150600,47500969,993,993,993,993,0
20240905,150500,47500969,993,993,993,993,0
20240905,150400,47500969,993,993,993,993,0
20240905,150300,47500969,993,993,993,993,0
20240905,150200,47500969,993,993,993,993,0
20240905,150100,47500969,993,993,993,993,0
20240905,150000,47500969,993,993,993,993,500
20240905,145900,47004469,993,993,993,993,0
20240905,145800,47004469,993,993,993,993,727
20240905,145700,46282558,995,995,995,995,1
20240905,145600,46281563,993,993,993,993,0
20240905,145500,46281563,993,993,993,993,0
20240905,145400,46281563,993,993,993,993,0
20240905,145300,46281563,993,993,993,993,10000
20240905,145200,36351563,993,993,993,993,0
20240905,145100,36351563,993,993,993,993,4828
20240905,145000,31557359,992,992,992,992,0
20240905,144900,31557359,992,992,992,992,0
20240905,144800,31557359,992,992,992,992,0
20240905,144700,31557359,992,992,992,992,0
20240905,144600,31557359,992,992,992,992,0
20240905,144500,31557359,992,992,992,992,0
20240905,144400,31557359,992,992,992,992,0
20240905,144300,31557359,992,992,992,992,199
20240905,144200,31359951,992,992,992,992,0
20240905,144100,31359951,992,992,992,992,0
20240905,144000,31359951,992,992,992,992,0
20240905,143900,31359951,992,992,992,992,0
20240905,143800,31359951,992,992,992,992,0
20240905,143700,31359951,992,992,992,992,0
20240905,143600,31359951,992,992,992,992,1
20240905,143500,31358959,993,993,993,993,0
20240905,143400,31358959,993,993,993,993,0
20240905,143300,31358959,993,993,993,993,1
20240905,143200,31357966,988,988,988,988,0
20240905,143100,31357966,988,988,988,988,20
20240905,143000,31338206,988,988,988,988,0
20240905,142900,31338206,988,988,988,988,0
20240905,142800,31338206,988,988,988,988,600
20240905,142700,30745406,988,988,988,988,0
20240905,142600,30745406,988,988,988,988,0
20240905,142500,30745406,988,988,988,988,0
20240905,142400,30745406,988,988,988,988,0
20240905,142300,30745406,988,988,988,988,0
20240905,142200,30745406,988,988,988,988,0
20240905,142100,30745406,988,989,989,988,230
20240905,142000,30518161,988,988,988,988,0
20240905,141900,30518161,988,988,988,988,0
20240905,141800,30518161,988,988,988,988,0
20240905,141700,30518161,988,989,989,988,300
20240905,141600,30221642,995,995,995,995,21
20240905,141500,30200747,989,989,989,989,168
20240905,141400,30034595,989,989,989,989,0
20240905,141300,30034595,989,989,989,989,0
20240905,141200,30034595,989,989,989,989,721
20240905,141100,29321526,989,989,989,989,0
20240905,141000,29321526,989,989,989,989,10
20240905,140900,29311636,989,989,989,989,20
20240905,140800,29291856,990,990,990,990,0
20240905,140700,29291856,990,990,990,990,398
20240905,140600,28897836,990,990,990,990,0
20240905,140500,28897836,990,990,990,990,60
20240905,140400,28838436,990,990,990,990,0
20240905,140300,28838436,990,991,991,990,199
20240905,140200,28641287,991,991,991,991,0
20240905,140100,28641287,991,991,991,991,181
20240905,140000,28461916,991,991,991,991,0
20240905,135900,28461916,991,991,991,991,1
20240905,135800,28460925,991,991,991,991,1
20240905,135700,28459934,991,991,991,991,0
20240905,135600,28459934,991,991,991,991,0
20240905,135500,28459934,991,991,991,991,110
20240905,135400,28350924,990,990,990,990,0
20240905,135300,28350924,990,990,990,990,0
20240905,135200,28350924,990,990,990,990,0
20240905,135100,28350924,990,990,990,990,0
20240905,135000,28350924,990,990,990,990,300
20240905,134900,28053924,990,990,990,990,0
20240905,134800,28053924,990,990,990,990,0
20240905,134700,28053924,990,991,991,990,193
20240905,134600,27862747,991,991,991,991,0
20240905,134500,27862747,991,991,991,991,0
20240905,134400,27862747,991,991,991,991,0
20240905,134300,27862747,991,992,992,991,1700
20240905,134200,26177593,992,992,992,992,0
20240905,134100,26177593,992,992,992,992,0
20240905,134000,26177593,992,992,992,992,50
20240905,133900,26127993,991,991,991,991,0
20240905,133800,26127993,991,991,991,991,0
20240905,133700,26127993,991,991,991,991,0
20240905,133600,26127993,991,991,991,991,0
20240905,133500,26127993,991,991,991,991,0
20240905,133400,26127993,991,991,991,991,0
20240905,133300,26127993,991,991,991,991,0
20240905,133200,26127993,991,991,991,991,0
20240905,133100,26127993,991,991,991,991,0
20240905,133000,26127993,991,991,991,991,0
20240905,132900,26127993,991,991,991,991,0
20240905,132800,26127993,991,991,991,991,0
20240905,132700,26127993,991,991,991,991,0
20240905,132600,26127993,991,991,991,991,0
20240905,132500,26127993,991,991,991,991,0
20240905,132400,26127993,991,991,991,991,0
20240905,132300,26127993,991,991,991,991,0
20240905,132200,26127993,991,991,991,991,0
20240905,132100,26127993,991,991,991,991,0
20240905,132000,26127993,991,991,991,991,0
20240905,131900,26127993,991,991,991,991,0
20240905,131800,26127993,991,991,991,991,0
20240905,131700,26127993,991,991,991,991,1700
20240905,131600,24443293,991,991,991,991,0
20240905,131500,24443293,991,991,991,991,0
20240905,131400,24443293,991,991,991,991,0
20240905,131300,24443293,991,991,991,991,0
20240905,131200,24443293,991,991,991,991,0
20240905,131100,24443293,991,991,991,991,0
20240905,131000,24443293,991,991,991,991,0
20240905,130900,24443293,991,991,991,991,0
20240905,130800,24443293,991,991,991,991,0
20240905,130700,24443293,991,991,991,991,0
20240905,130600,24443293,991,991,991,991,0
20240905,130500,24443293,991,991,991,991,0
20240905,130400,24443293,991,991,991,991,0
20240905,130300,24443293,991,991,991,991,0
20240905,130200,24443293,991,991,991,991,0
20240905,130100,24443293,991,991,991,991,0
20240905,130000,24443293,991,991,991,991,40
20240905,125900,24403653,992,992,992,991,918
20240905,125800,23493059,997,997,997,997,0
20240905,125700,23493059,997,997,997,997,0
20240905,125600,23493059,997,997,997,997,0
20240905,125500,23493059,997,997,997,997,0
20240905,125400,23493059,997,997,997,997,0
20240905,125300,23493059,997,997,997,997,0
20240905,125200,23493059,997,997,997,997,0
20240905,125100,23493059,997,995,997,995,906
20240905,125000,22589789,995,995,995,995,0
20240905,124900,22589789,995,995,995,995,1005
20240905,124800,21589814,995,995,995,995,0
20240905,124700,21589814,995,995,995,995,1
20240905,124600,21588819,990,990,990,990,0
20240905,124500,21588819,990,990,990,990,0
20240905,124400,21588819,990,990,990,990,0
20240905,124300,21588819,990,990,990,990,0
20240905,124200,21588819,990,990,990,990,0
20240905,124100,21588819,990,990,990,990,0
20240905,124000,21588819,990,990,990,990,553
20240905,123900,21041349,990,990,990,990,0
20240905,123800,21041349,990,990,990,990,0
20240905,123700,21041349,990,990,990,990,0
20240905,123600,21041349,990,990,990,990,0
20240905,123500,21041349,990,990,990,990,0
20240905,123400,21041349,990,990,990,990,0
20240905,123300,21041349,990,990,990,990,0
20240905,123200,21041349,990,990,990,990,9
20240905,123100,21032439,990,990,990,990,0
20240905,123000,21032439,990,990,990,990,0
20240905,122900,21032439,990,990,990,990,0
20240905,122800,21032439,990,990,990,990,0
20240905,122700,21032439,990,990,990,990,0
20240905,122600,21032439,990,990,990,990,0
20240905,122500,21032439,990,990,990,990,2189
20240905,122400,18865329,990,990,990,990,0
20240905,122300,18865329,990,990,990,990,0
20240905,122200,18865329,990,990,990,990,87
20240905,122100,18779199,991,991,991,991,0
20240905,122000,18779199,991,991,991,991,0
20240905,121900,18779199,991,991,991,991,46
20240905,121800,18733613,993,993,993,993,0
20240905,121700,18733613,993,993,993,993,0
20240905,121600,18733613,993,993,993,993,3
20240905,121500,18730634,993,993,993,993,0
20240905,121400,18730634,993,993,993,993,0
20240905,121300,18730634,993,993,993,993,0
20240905,121200,18730634,993,993,993,993,0
20240905,121100,18730634,993,993,993,993,0
20240905,121000,18730634,993,993,993,993,0
20240905,120900,18730634,993,993,993,993,0
20240905,120800,18730634,993,993,993,993,0
20240905,120700,18730634,993,993,993,993,201
20240905,120600,18531041,990,990,990,990,0
20240905,120500,18531041,990,990,990,990,0
20240905,120400,18531041,990,990,990,990,0
20240905,120300,18531041,990,990,990,990,0
20240905,120200,18531041,990,990,990,990,0
20240905,120100,18531041,990,990,990,990,0
20240905,120000,18531041,990,990,990,990,0
20240905,115900,18531041,990,990,990,990,0
20240905,115800,18531041,990,990,990,990,0
20240905,115700,18531041,990,990,990,990,0
20240905,115600,18531041,990,990,990,990,0
20240905,115500,18531041,990,990,990,990,0
20240905,115400,18531041,990,990,990,990,0
20240905,115300,18531041,990,990,990,990,0
20240905,115200,18531041,990,990,990,990,0
20240905,115100,18531041,990,990,990,990,0
20240905,115000,18531041,990,990,990,990,0
20240905,114900,18531041,990,990,990,990,151
20240905,114800,18381551,990,990,990,990,0
20240905,114700,18381551,990,990,990,990,0
20240905,114600,18381551,990,990,990,990,0
20240905,114500,18381551,990,990,990,990,0
20240905,114400,18381551,990,990,990,990,0
20240905,114300,18381551,990,990,990,990,177
20240905,114200,18206321,990,990,990,990,0
20240905,114100,18206321,990,990,990,990,0
20240905,114000,18206321,990,990,990,990,0
20240905,113900,18206321,990,990,990,990,0
20240905,113800,18206321,990,990,990,990,0
20240905,113700,18206321,990,990,990,990,0
20240905,113600,18206321,990,990,990,990,0
20240905,113500,18206321,990,990,990,990,0
20240905,113400,18206321,990,990,990,990,0
20240905,113300,18206321,990,990,990,990,0
20240905,113200,18206321,990,990,990,990,0
20240905,113100,18206321,990,990,990,990,0
20240905,113000,18206321,990,990,990,990,0
20240905,112900,18206321,990,990,990,990,96
20240905,112800,18111281,990,990,990,990,0
20240905,112700,18111281,990,990,990,990,0
20240905,112600,18111281,990,990,990,990,100
20240905,112500,18012281,989,989,989,989,0
20240905,112400,18012281,989,989,989,989,0
20240905,112300,18012281,989,989,989,989,0
20240905,112200,18012281,989,989,989,989,0
20240905,112100,18012281,989,990,990,989,604
20240905,112000,17414322,990,990,990,990,0
20240905,111900,17414322,990,990,990,990,0
20240905,111800,17414322,990,990,990,990,0
20240905,111700,17414322,990,990,990,990,0
20240905,111600,17414322,990,990,990,990,0
20240905,111500,17414322,990,990,990,990,0
20240905,111400,17414322,990,990,990,990,0
20240905,111300,17414322,990,990,990,990,0
20240905,111200,17414322,990,990,990,990,200
20240905,111100,17216322,990,990,990,990,0
20240905,111000,17216322,990,990,990,990,0
20240905,110900,17216322,990,990,990,990,1300
20240905,110800,15929322,991,991,991,991,2
20240905,110700,15927340,991,991,991,991,0
20240905,110600,15927340,991,991,991,991,938
20240905,110500,14997782,991,991,991,991,1
20240905,110400,14996791,991,991,991,991,0
20240905,110300,14996791,991,991,991,991,0
20240905,110200,14996791,991,991,991,991,0
20240905,110100,14996791,991,991,991,991,0
20240905,110000,14996791,991,991,991,991,0
20240905,105900,14996791,991,991,991,991,0
20240905,105800,14996791,991,991,991,991,564
20240905,105700,14437867,991,991,991,991,250
20240905,105600,14190117,992,992,992,992,319
20240905,105500,13873669,992,993,993,992,2102
20240905,105400,11786565,994,994,994,994,0
20240905,105300,11786565,994,994,994,994,332
20240905,105200,11456557,994,994,994,994,3
20240905,105100,11453575,994,994,994,994,49
20240905,105000,11404869,994,995,995,994,358
20240905,104900,11048709,995,995,995,995,0
20240905,104800,11048709,995,995,995,995,0
20240905,104700,11048709,995,995,995,995,0
20240905,104600,11048709,995,995,995,995,990
20240905,104500,10063659,998,998,998,998,0
20240905,104400,10063659,998,998,998,998,0
20240905,104300,10063659,998,998,998,998,0
20240905,104200,10063659,998,998,998,998,0
20240905,104100,10063659,998,998,998,998,0
20240905,104000,10063659,998,998,998,998,0
20240905,103900,10063659,998,998,998,998,0
20240905,103800,10063659,998,998,998,998,0
20240905,103700,10063659,998,998,998,998,0
20240905,103600,10063659,998,998,998,998,0
20240905,103500,10063659,998,998,998,998,0
20240905,103400,10063659,998,998,998,998,0
20240905,103300,10063659,998,998,998,998,0
20240905,103200,10063659,998,998,998,998,0
20240905,103100,10063659,998,998,998,998,1
20240905,103000,10062661,998,998,998,998,0
20240905,102900,10062661,998,998,998,998,0
20240905,102800,10062661,998,998,998,998,0
20240905,102700,10062661,998,998,998,998,5
20240905,102600,10057671,998,998,998,998,0
20240905,102500,10057671,998,998,998,998,0
20240905,102400,10057671,998,998,998,998,0
20240905,102300,10057671,998,998,998,998,0
20240905,102200,10057671,998,998,998,998,0
20240905,102100,10057671,998,998,998,998,0
20240905,102000,10057671,998,998,998,998,3
20240905,101900,10054677,999,999,999,999,0
20240905,101800,10054677,999,999,999,999,0
20240905,101700,10054677,999,999,999,999,0
20240905,101600,10054677,999,999,999,999,0
20240905,101500,10054677,999,999,999,999,0
20240905,101400,10054677,999,999,999,999,0
20240905,101300,10054677,999,999,999,999,0
20240905,101200,10054677,999,999,999,999,0
20240905,101100,10054677,999,999,999,999,0
20240905,101000,10054677,999,999,999,999,2
20240905,100900,10052679,999,999,999,999,10
20240905,100800,10042689,999,999,999,999,5
20240905,100700,10037694,998,998,998,998,299
20240905,100600,9739292,998,997,998,997,59
20240905,100500,9680468,997,997,997,997,22
20240905,100400,9658534,997,995,997,995,959
20240905,100300,8703119,995,995,995,995,0
20240905,100200,8703119,995,995,995,995,0
20240905,100100,8703119,995,995,995,995,203
20240905,100000,8501134,995,995,995,995,20
20240905,095900,8481234,995,995,995,995,0
20240905,095800,8481234,995,995,995,995,0
20240905,095700,8481234,995,995,995,995,2
20240905,095600,8479244,995,995,995,995,0
20240905,095500,8479244,995,995,995,995,0
20240905,095400,8479244,995,995,995,995,1
20240905,095300,8478249,994,994,994,994,0
20240905,095200,8478249,994,994,994,994,103
20240905,095100,8375867,990,990,990,990,0
20240905,095000,8375867,990,990,990,990,0
20240905,094900,8375867,990,990,990,990,0
20240905,094800,8375867,990,990,990,990,0
20240905,094700,8375867,990,990,990,990,0
20240905,094600,8375867,990,990,990,990,0
20240905,094500,8375867,990,990,990,990,0
20240905,094400,8375867,990,993,993,990,177
20240905,094300,8200187,994,994,994,994,0
20240905,094200,8200187,994,994,994,994,0
20240905,094100,8200187,994,994,994,994,0
20240905,094000,8200187,994,994,994,994,0
20240905,093900,8200187,994,994,994,994,100
20240905,093800,8100787,994,994,994,994,1
20240905,093700,8099793,993,993,993,993,355
20240905,093600,7747278,990,990,990,990,1001
20240905,093500,6756288,990,990,990,990,0
20240905,093400,6756288,990,990,990,990,10
20240905,093300,6746388,989,990,990,989,40
20240905,093200,6706818,990,990,990,990,4
20240905,093100,6702858,990,990,990,990,0
20240905,093000,6702858,990,990,990,990,281
20240905,092900,6424668,990,990,990,990,0
20240905,092800,6424668,990,990,990,990,0
20240905,092700,6424668,990,990,990,990,1
20240905,092600,6423678,990,993,993,990,2
20240905,092500,6421695,993,990,993,990,4
20240905,092400,6417726,990,990,990,990,1
20240905,092300,6416736,990,990,990,990,1
20240905,092200,6415746,990,990,990,990,1
20240905,092100,6414756,990,990,990,990,1
20240905,092000,6413766,990,990,990,990,0
20240905,091900,6413766,990,990,990,990,1
20240905,091800,6412776,990,990,990,990,1
20240905,091700,6411786,990,990,990,990,2
20240905,091600,6409806,990,990,990,990,1
20240905,091500,6408816,990,990,990,990,51
20240905,091400,6358326,990,990,990,990,1
20240905,091300,6357336,988,987,988,987,151
20240905,091200,6208298,987,987,987,987,1
20240905,091100,6207311,987,987,987,987,1
20240905,091000,6206324,987,987,987,987,1
20240905,090900,6205337,987,987,987,987,0
20240905,090800,6205337,987,991,991,987,1128
20240905,090700,5088600,991,993,993,991,2
20240905,090600,5086616,990,990,990,990,1765
20240905,090500,3339266,986,986,986,986,1
20240905,090400,3338280,984,990,990,984,1686
20240905,090300,1669146,984,984,984,984,1
20240905,090200,1668162,990,984,990,984,1174
20240905,090100,508746,990,990,990,984,3
20240905,090000,505782,984,984,984,984,513