KissMeData/067390/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,194200,90617657,562,562,562,562,4528
20240909,194100,90617657,562,562,562,562,0
20240909,194000,90617657,562,562,562,562,0
20240909,193900,90617657,562,562,562,562,0
20240909,193800,90617657,562,562,562,562,0
20240909,193700,90617657,562,562,562,562,0
20240909,193600,90617657,562,562,562,562,0
20240909,193500,90617657,562,562,562,562,0
20240909,193400,90617657,562,562,562,562,0
20240909,193300,90617657,562,562,562,562,0
20240909,193200,90617657,562,562,562,562,0
20240909,193100,90617657,562,562,562,562,0
20240909,193000,90617657,562,562,562,562,0
20240909,192900,90617657,562,562,562,562,0
20240909,192800,90617657,562,562,562,562,0
20240909,192700,90617657,562,562,562,562,0
20240909,192600,90617657,562,562,562,562,0
20240909,192500,90617657,562,562,562,562,0
20240909,192400,90617657,562,562,562,562,0
20240909,192300,90617657,562,562,562,562,0
20240909,192200,90617657,562,562,562,562,0
20240909,192100,90617657,562,562,562,562,0
20240909,192000,90617657,562,562,562,562,0
20240909,191900,90617657,562,562,562,562,0
20240909,191800,90617657,562,562,562,562,0
20240909,191700,90617657,562,562,562,562,0
20240909,191600,90617657,562,562,562,562,0
20240909,191500,90617657,562,562,562,562,0
20240909,191400,90617657,562,562,562,562,0
20240909,191300,90617657,562,562,562,562,0
20240909,191200,90617657,562,562,562,562,4528
20240909,191100,90617657,562,562,562,562,0
20240909,191000,90617657,562,562,562,562,0
20240909,190900,90617657,562,562,562,562,0
20240909,190800,90617657,562,562,562,562,0
20240909,190700,90617657,562,562,562,562,0
20240909,190600,90617657,562,562,562,562,0
20240909,190500,90617657,562,562,562,562,0
20240909,190400,90617657,562,562,562,562,0
20240909,190300,90617657,562,562,562,562,0
20240909,190200,90617657,562,562,562,562,0
20240909,190100,90617657,562,562,562,562,0
20240909,190000,90617657,562,562,562,562,0
20240909,185900,90617657,562,562,562,562,0
20240909,185800,90617657,562,562,562,562,0
20240909,185700,90617657,562,562,562,562,0
20240909,185600,90617657,562,562,562,562,0
20240909,185500,90617657,562,562,562,562,0
20240909,185400,90617657,562,562,562,562,0
20240909,185300,90617657,562,562,562,562,0
20240909,185200,90617657,562,562,562,562,0
20240909,185100,90617657,562,562,562,562,0
20240909,185000,90617657,562,562,562,562,0
20240909,184900,90617657,562,562,562,562,0
20240909,184800,90617657,562,562,562,562,0
20240909,184700,90617657,562,562,562,562,0
20240909,184600,90617657,562,562,562,562,0
20240909,184500,90617657,562,562,562,562,0
20240909,184400,90617657,562,562,562,562,0
20240909,184300,90617657,562,562,562,562,0
20240909,184200,90617657,562,562,562,562,4528
20240909,184100,90617657,562,562,562,562,0
20240909,184000,90617657,562,562,562,562,0
20240909,183900,90617657,562,562,562,562,0
20240909,183800,90617657,562,562,562,562,0
20240909,183700,90617657,562,562,562,562,0
20240909,183600,90617657,562,562,562,562,0
20240909,183500,90617657,562,562,562,562,0
20240909,183400,90617657,562,562,562,562,0
20240909,183300,90617657,562,562,562,562,0
20240909,183200,90617657,562,562,562,562,0
20240909,183100,90617657,562,562,562,562,0
20240909,183000,90617657,562,562,562,562,0
20240909,182900,90617657,562,562,562,562,0
20240909,182800,90617657,562,562,562,562,0
20240909,182700,90617657,562,562,562,562,0
20240909,182600,90617657,562,562,562,562,0
20240909,182500,90617657,562,562,562,562,0
20240909,182400,90617657,562,562,562,562,0
20240909,182300,90617657,562,562,562,562,0
20240909,182200,90617657,562,562,562,562,0
20240909,182100,90617657,562,562,562,562,0
20240909,182000,90617657,562,562,562,562,0
20240909,181900,90617657,562,562,562,562,0
20240909,181800,90617657,562,562,562,562,0
20240909,181700,90617657,562,562,562,562,0
20240909,181600,90617657,562,562,562,562,0
20240909,181500,90617657,562,562,562,562,0
20240909,181400,90617657,562,562,562,562,0
20240909,181300,90617657,562,562,562,562,0
20240909,181200,90617657,562,562,562,562,4528
20240909,181100,90617657,562,562,562,562,0
20240909,181000,90617657,562,562,562,562,0
20240909,180900,90617657,562,562,562,562,0
20240909,180800,90617657,562,562,562,562,0
20240909,180700,90617657,562,562,562,562,0
20240909,180600,90617657,562,562,562,562,0
20240909,180500,90617657,562,562,562,562,0
20240909,180400,90617657,562,562,562,562,0
20240909,180300,90617657,562,562,562,562,0
20240909,180200,90617657,562,562,562,562,0
20240909,180100,90617657,562,562,562,562,0
20240909,180000,90617657,562,562,562,562,0
20240909,175900,90617657,562,562,562,562,0
20240909,175800,90617657,562,562,562,562,0
20240909,175700,90617657,562,562,562,562,0
20240909,175600,90617657,562,562,562,562,0
20240909,175500,90617657,562,562,562,562,0
20240909,175400,90617657,562,562,562,562,0
20240909,175300,90617657,562,562,562,562,0
20240909,175200,90617657,562,562,562,562,0
20240909,175100,90617657,562,562,562,562,0
20240909,175000,90617657,562,562,562,562,0
20240909,174900,90617657,562,562,562,562,0
20240909,174800,90617657,562,562,562,562,0
20240909,174700,90617657,562,562,562,562,0
20240909,174600,90617657,562,562,562,562,0
20240909,174500,90617657,562,562,562,562,0
20240909,174400,90617657,562,562,562,562,0
20240909,174300,90617657,562,562,562,562,0
20240909,174200,90617657,562,562,562,562,4528
20240909,174100,90617657,562,562,562,562,0
20240909,174000,90617657,562,562,562,562,0
20240909,173900,90617657,562,562,562,562,0
20240909,173800,90617657,562,562,562,562,0
20240909,173700,90617657,562,562,562,562,0
20240909,173600,90617657,562,562,562,562,0
20240909,173500,90617657,562,562,562,562,0
20240909,173400,90617657,562,562,562,562,0
20240909,173300,90617657,562,562,562,562,0
20240909,173200,90617657,562,562,562,562,0
20240909,173100,90617657,562,562,562,562,0
20240909,173000,90617657,562,562,562,562,0
20240909,172900,90617657,562,562,562,562,0
20240909,172800,90617657,562,562,562,562,0
20240909,172700,90617657,562,562,562,562,0
20240909,172600,90617657,562,562,562,562,0
20240909,172500,90617657,562,562,562,562,0
20240909,172400,90617657,562,562,562,562,0
20240909,172300,90617657,562,562,562,562,0
20240909,172200,90617657,562,562,562,562,0
20240909,172100,90617657,562,562,562,562,0
20240909,172000,90617657,562,562,562,562,0
20240909,171900,90617657,562,562,562,562,0
20240909,171800,90617657,562,562,562,562,0
20240909,171700,90617657,562,562,562,562,0
20240909,171600,90617657,562,562,562,562,0
20240909,171500,90617657,562,562,562,562,0
20240909,171400,90617657,562,562,562,562,0
20240909,171300,90617657,562,562,562,562,0
20240909,171200,90617657,562,562,562,562,4528
20240909,171100,90617657,562,562,562,562,0
20240909,171000,90617657,562,562,562,562,0
20240909,170900,90617657,562,562,562,562,0
20240909,170800,90617657,562,562,562,562,0
20240909,170700,90617657,562,562,562,562,0
20240909,170600,90617657,562,562,562,562,0
20240909,170500,90617657,562,562,562,562,0
20240909,170400,90617657,562,562,562,562,0
20240909,170300,90617657,562,562,562,562,0
20240909,170200,90617657,562,562,562,562,0
20240909,170100,90617657,562,562,562,562,0
20240909,170000,90617657,562,562,562,562,0
20240909,165900,90617657,562,562,562,562,0
20240909,165800,90617657,562,562,562,562,0
20240909,165700,90617657,562,562,562,562,0
20240909,165600,90617657,562,562,562,562,0
20240909,165500,90617657,562,562,562,562,0
20240909,165400,90617657,562,562,562,562,0
20240909,165300,90617657,562,562,562,562,0
20240909,165200,90617657,562,562,562,562,0
20240909,165100,90617657,562,562,562,562,0
20240909,165000,90617657,562,562,562,562,0
20240909,164900,90617657,562,562,562,562,0
20240909,164800,90617657,562,562,562,562,0
20240909,164700,90617657,562,562,562,562,0
20240909,164600,90617657,562,562,562,562,0
20240909,164500,90617657,562,562,562,562,0
20240909,164400,90617657,562,562,562,562,0
20240909,164300,90617657,562,562,562,562,0
20240909,164200,90617657,562,562,562,562,4528
20240909,164100,90617657,562,562,562,562,0
20240909,164000,90617657,562,562,562,562,0
20240909,163900,90617657,562,562,562,562,0
20240909,163800,90617657,562,562,562,562,0
20240909,163700,90617657,562,562,562,562,0
20240909,163600,90617657,562,562,562,562,0
20240909,163500,90617657,562,562,562,562,0
20240909,163400,90617657,562,562,562,562,0
20240909,163300,90617657,562,562,562,562,0
20240909,163200,90617657,562,562,562,562,0
20240909,163100,90617657,562,562,562,562,0
20240909,163000,90617657,562,562,562,562,0
20240909,162900,90617657,562,562,562,562,0
20240909,162800,90617657,562,562,562,562,0
20240909,162700,90617657,562,562,562,562,0
20240909,162600,90617657,562,562,562,562,0
20240909,162500,90617657,562,562,562,562,0
20240909,162400,90617657,562,562,562,562,0
20240909,162300,90617657,562,562,562,562,0
20240909,162200,90617657,562,562,562,562,0
20240909,162100,90617657,562,562,562,562,0
20240909,162000,90617657,562,562,562,562,0
20240909,161900,90617657,562,562,562,562,0
20240909,161800,90617657,562,562,562,562,0
20240909,161700,90617657,562,562,562,562,0
20240909,161600,90617657,562,562,562,562,0
20240909,161500,90617657,562,562,562,562,0
20240909,161400,90617657,562,562,562,562,0
20240909,161300,90617657,562,562,562,562,0
20240909,161200,90617657,562,562,562,562,4528
20240909,161100,90617657,562,562,562,562,0
20240909,161000,90617657,562,562,562,562,0
20240909,160900,90617657,562,562,562,562,0
20240909,160800,90617657,562,562,562,562,0
20240909,160700,90617657,562,562,562,562,0
20240909,160600,90617657,562,562,562,562,0
20240909,160500,90617657,562,562,562,562,0
20240909,160400,90617657,562,562,562,562,0
20240909,160300,90617657,562,562,562,562,0
20240909,160200,90617657,562,562,562,562,0
20240909,160100,90617657,562,562,562,562,0
20240909,160000,90617657,562,562,562,562,0
20240909,155900,90617657,562,562,562,562,0
20240909,155800,90617657,562,562,562,562,0
20240909,155700,90617657,562,562,562,562,0
20240909,155600,90617657,562,562,562,562,0
20240909,155500,90617657,562,562,562,562,0
20240909,155400,90617657,562,562,562,562,0
20240909,155300,90617657,562,562,562,562,0
20240909,155200,90617657,562,562,562,562,0
20240909,155100,90617657,562,562,562,562,0
20240909,155000,90617657,562,562,562,562,0
20240909,154900,90617657,562,562,562,562,0
20240909,154800,90617657,562,562,562,562,0
20240909,154700,90617657,562,562,562,562,0
20240909,154600,90617657,562,562,562,562,0
20240909,154500,90617657,562,562,562,562,0
20240909,154400,90617657,562,562,562,562,0
20240909,154300,90617657,562,562,562,562,0
20240909,154200,90617657,562,562,562,562,4528
20240909,154100,90617657,562,562,562,562,0
20240909,154000,90617657,562,562,562,562,0
20240909,153900,90617657,562,562,562,562,0
20240909,153800,90617657,562,562,562,562,0
20240909,153700,90617657,562,562,562,562,0
20240909,153600,90617657,562,562,562,562,0
20240909,153500,90617657,562,562,562,562,0
20240909,153400,90617657,562,562,562,562,0
20240909,153300,90617657,562,562,562,562,0
20240909,153200,90617657,562,562,562,562,0
20240909,153100,90617657,562,562,562,562,0
20240909,153000,90617657,562,562,562,562,4528
20240909,152900,88072921,562,562,562,562,0
20240909,152800,88072921,562,562,562,562,0
20240909,152700,88072921,562,562,562,562,0
20240909,152600,88072921,562,562,562,562,0
20240909,152500,88072921,562,562,562,562,0
20240909,152400,88072921,562,562,562,562,0
20240909,152300,88072921,562,562,562,562,0
20240909,152200,88072921,562,562,562,562,0
20240909,152100,88072921,562,562,562,562,0
20240909,152000,88072921,562,562,562,562,0
20240909,151900,88072921,562,562,562,562,955
20240909,151800,87536211,562,562,562,562,0
20240909,151700,87536211,562,562,562,562,3000
20240909,151600,85850211,562,562,562,562,0
20240909,151500,85850211,562,562,562,562,0
20240909,151400,85850211,562,562,562,562,0
20240909,151300,85850211,562,562,562,562,0
20240909,151200,85850211,562,562,562,562,49
20240909,151100,85822673,560,560,560,560,0
20240909,151000,85822673,560,560,560,560,501
20240909,150900,85542113,561,561,561,561,0
20240909,150800,85542113,561,561,561,561,0
20240909,150700,85542113,561,561,561,561,29
20240909,150600,85525844,561,561,561,561,9
20240909,150500,85520795,562,562,562,562,0
20240909,150400,85520795,562,562,562,562,0
20240909,150300,85520795,562,562,562,562,0
20240909,150200,85520795,562,562,562,562,0
20240909,150100,85520795,562,562,562,562,0
20240909,150000,85520795,562,562,562,562,0
20240909,145900,85520795,562,562,562,562,0
20240909,145800,85520795,562,562,562,562,10
20240909,145700,85515175,562,562,562,562,0
20240909,145600,85515175,562,562,562,562,0
20240909,145500,85515175,562,562,562,562,217
20240909,145400,85393221,562,562,562,562,0
20240909,145300,85393221,562,562,562,562,0
20240909,145200,85393221,562,562,562,562,0
20240909,145100,85393221,562,562,562,562,0
20240909,145000,85393221,562,562,562,562,36
20240909,144900,85372989,562,562,562,562,0
20240909,144800,85372989,562,562,562,562,190
20240909,144700,85266209,560,560,560,560,0
20240909,144600,85266209,560,560,560,560,0
20240909,144500,85266209,560,560,560,560,45
20240909,144400,85241009,562,562,562,562,0
20240909,144300,85241009,562,562,562,562,0
20240909,144200,85241009,562,562,562,562,101
20240909,144100,85184247,562,562,562,562,1
20240909,144000,85183685,562,559,562,559,355
20240909,143900,84985075,559,559,559,559,0
20240909,143800,84985075,559,559,559,559,0
20240909,143700,84985075,559,559,559,559,0
20240909,143600,84985075,559,559,559,559,0
20240909,143500,84985075,559,559,559,559,0
20240909,143400,84985075,559,559,559,559,0
20240909,143300,84985075,559,559,559,559,0
20240909,143200,84985075,559,559,559,559,0
20240909,143100,84985075,559,559,559,559,0
20240909,143000,84985075,559,559,559,559,0
20240909,142900,84985075,559,559,559,559,314
20240909,142800,84809549,560,560,560,560,0
20240909,142700,84809549,560,560,560,560,0
20240909,142600,84809549,560,560,560,560,0
20240909,142500,84809549,560,560,560,560,186
20240909,142400,84705389,560,560,560,560,0
20240909,142300,84705389,560,560,560,560,2400
20240909,142200,83361389,562,562,562,562,43
20240909,142100,83337223,560,560,560,560,400
20240909,142000,83113223,561,561,561,561,600
20240909,141900,82776623,562,562,562,562,10
20240909,141800,82771003,561,561,561,561,1
20240909,141700,82770442,561,561,561,561,0
20240909,141600,82770442,561,561,561,561,0
20240909,141500,82770442,561,561,561,561,0
20240909,141400,82770442,561,561,561,561,0
20240909,141300,82770442,561,561,561,561,10
20240909,141200,82764832,561,561,561,561,5
20240909,141100,82762027,561,561,561,561,0
20240909,141000,82762027,561,562,562,561,865
20240909,140900,82275908,562,562,562,562,0
20240909,140800,82275908,562,562,562,562,0
20240909,140700,82275908,562,562,562,562,0
20240909,140600,82275908,562,562,562,562,0
20240909,140500,82275908,562,562,562,562,0
20240909,140400,82275908,562,562,562,562,1
20240909,140300,82275346,560,560,560,560,12
20240909,140200,82268626,562,562,562,562,0
20240909,140100,82268626,562,562,562,562,1
20240909,140000,82268064,562,562,562,562,0
20240909,135900,82268064,562,562,562,562,0
20240909,135800,82268064,562,562,562,562,1
20240909,135700,82267502,560,560,560,560,841
20240909,135600,81796542,560,560,560,560,30
20240909,135500,81779742,560,562,562,560,1238
20240909,135400,81084462,562,560,562,560,239
20240909,135300,80950620,560,560,560,560,1
20240909,135200,80950060,560,560,560,560,0
20240909,135100,80950060,560,560,560,560,0
20240909,135000,80950060,560,560,560,560,0
20240909,134900,80950060,560,560,560,560,905
20240909,134800,80443260,560,559,560,559,25735
20240909,134700,66052898,559,559,559,559,0
20240909,134600,66052898,559,559,559,559,0
20240909,134500,66052898,559,559,559,559,0
20240909,134400,66052898,559,559,559,559,0
20240909,134300,66052898,559,558,559,558,10727
20240909,134200,60064824,558,558,558,558,0
20240909,134100,60064824,558,558,558,558,4
20240909,134000,60062592,558,556,558,556,209
20240909,133900,59946382,555,555,555,555,64
20240909,133800,59910862,558,558,558,558,2
20240909,133700,59909746,554,554,554,554,0
20240909,133600,59909746,554,554,554,554,0
20240909,133500,59909746,554,554,554,554,0
20240909,133400,59909746,554,554,554,554,0
20240909,133300,59909746,554,554,554,554,0
20240909,133200,59909746,554,554,554,554,0
20240909,133100,59909746,554,554,554,554,0
20240909,133000,59909746,554,554,554,554,124
20240909,132900,59841050,556,555,556,554,1744
20240909,132800,58874593,555,557,557,555,2756
20240909,132700,57343537,557,557,557,557,500
20240909,132600,57065037,558,558,558,558,0
20240909,132500,57065037,558,558,558,558,36
20240909,132400,57044949,557,557,557,557,0
20240909,132300,57044949,557,557,557,557,200
20240909,132200,56933549,557,557,557,557,0
20240909,132100,56933549,557,557,557,557,100
20240909,132000,56877849,558,558,558,558,1100
20240909,131900,56264049,558,558,558,558,0
20240909,131800,56264049,558,558,558,558,40
20240909,131700,56241729,559,559,559,559,0
20240909,131600,56241729,559,559,559,559,0
20240909,131500,56241729,559,559,559,559,0
20240909,131400,56241729,559,559,559,559,0
20240909,131300,56241729,559,559,559,559,0
20240909,131200,56241729,559,559,559,559,0
20240909,131100,56241729,559,559,559,559,500
20240909,131000,55962229,559,559,559,559,738
20240909,130900,55549687,559,559,559,559,537
20240909,130800,55249504,559,559,559,559,12
20240909,130700,55242796,559,559,559,559,0
20240909,130600,55242796,559,559,559,559,1
20240909,130500,55242237,559,559,559,559,0
20240909,130400,55242237,559,559,559,559,2
20240909,130300,55241119,556,556,556,556,0
20240909,130200,55241119,556,556,556,556,0
20240909,130100,55241119,556,556,556,556,0
20240909,130000,55241119,556,556,556,556,0
20240909,125900,55241119,556,557,557,556,1129
20240909,125800,54612370,557,557,557,557,18
20240909,125700,54602344,559,559,559,559,0
20240909,125600,54602344,559,559,559,559,0
20240909,125500,54602344,559,559,559,559,0
20240909,125400,54602344,559,559,559,559,0
20240909,125300,54602344,559,559,559,559,0
20240909,125200,54602344,559,559,559,559,100
20240909,125100,54546444,559,559,559,559,0
20240909,125000,54546444,559,559,559,559,80
20240909,124900,54501724,559,559,559,559,0
20240909,124800,54501724,559,559,559,559,0
20240909,124700,54501724,559,559,559,559,0
20240909,124600,54501724,559,559,559,559,131
20240909,124500,54428495,559,559,559,559,0
20240909,124400,54428495,559,559,559,559,0
20240909,124300,54428495,559,559,559,559,101
20240909,124200,54372036,559,559,559,559,0
20240909,124100,54372036,559,559,559,559,0
20240909,124000,54372036,559,559,559,559,44
20240909,123900,54347440,559,559,559,559,0
20240909,123800,54347440,559,559,559,559,0
20240909,123700,54347440,559,559,559,559,0
20240909,123600,54347440,559,557,559,557,81
20240909,123500,54302321,557,557,557,557,0
20240909,123400,54302321,557,557,557,557,0
20240909,123300,54302321,557,557,557,557,0
20240909,123200,54302321,557,557,557,557,0
20240909,123100,54302321,557,557,557,557,200
20240909,123000,54190921,559,559,559,559,0
20240909,122900,54190921,559,559,559,559,0
20240909,122800,54190921,559,559,559,559,0
20240909,122700,54190921,559,559,559,559,0
20240909,122600,54190921,559,557,559,557,782
20240909,122500,53755345,557,557,557,557,0
20240909,122400,53755345,557,557,557,557,19
20240909,122300,53744762,557,557,557,557,300
20240909,122200,53577662,558,558,558,558,0
20240909,122100,53577662,558,558,558,558,0
20240909,122000,53577662,558,557,558,557,197
20240909,121900,53467803,558,558,558,558,0
20240909,121800,53467803,558,558,558,558,10
20240909,121700,53462223,558,558,558,558,703
20240909,121600,53069949,557,557,557,557,0
20240909,121500,53069949,557,557,557,557,0
20240909,121400,53069949,557,557,557,557,0
20240909,121300,53069949,557,557,557,557,0
20240909,121200,53069949,557,557,557,557,0
20240909,121100,53069949,557,557,557,557,0
20240909,121000,53069949,557,557,557,557,0
20240909,120900,53069949,557,557,557,557,0
20240909,120800,53069949,557,557,557,557,0
20240909,120700,53069949,557,557,557,557,2
20240909,120600,53068835,559,559,559,559,0
20240909,120500,53068835,559,559,559,559,0
20240909,120400,53068835,559,559,559,559,0
20240909,120300,53068835,559,559,559,559,0
20240909,120200,53068835,559,559,559,559,0
20240909,120100,53068835,559,559,559,559,0
20240909,120000,53068835,559,559,559,559,20
20240909,115900,53057655,556,556,556,556,0
20240909,115800,53057655,556,556,556,556,0
20240909,115700,53057655,556,556,556,556,0
20240909,115600,53057655,556,556,556,556,0
20240909,115500,53057655,556,556,556,556,0
20240909,115400,53057655,556,556,556,556,0
20240909,115300,53057655,556,556,556,556,5500
20240909,115200,49999655,556,556,556,556,0
20240909,115100,49999655,556,556,556,556,0
20240909,115000,49999655,556,556,556,556,0
20240909,114900,49999655,556,556,556,556,0
20240909,114800,49999655,556,556,556,556,0
20240909,114700,49999655,556,556,556,556,2
20240909,114600,49998543,559,559,559,559,0
20240909,114500,49998543,559,559,559,559,0
20240909,114400,49998543,559,559,559,559,0
20240909,114300,49998543,559,559,559,559,0
20240909,114200,49998543,559,559,559,559,0
20240909,114100,49998543,559,559,559,559,0
20240909,114000,49998543,559,559,559,559,0
20240909,113900,49998543,559,559,559,559,0
20240909,113800,49998543,559,559,559,559,1
20240909,113700,49997984,559,559,559,559,0
20240909,113600,49997984,559,559,559,559,1
20240909,113500,49997425,558,558,558,558,5
20240909,113400,49994635,557,557,557,557,0
20240909,113300,49994635,557,557,557,557,0
20240909,113200,49994635,557,557,557,557,488
20240909,113100,49722819,556,556,556,556,0
20240909,113000,49722819,556,556,556,556,52
20240909,112900,49693907,557,559,559,557,526
20240909,112800,49400905,559,559,559,559,15
20240909,112700,49392520,559,559,559,559,0
20240909,112600,49392520,559,559,559,559,0
20240909,112500,49392520,559,559,559,559,0
20240909,112400,49392520,559,559,559,559,10
20240909,112300,49386930,559,559,559,559,0
20240909,112200,49386930,559,559,559,559,0
20240909,112100,49386930,559,559,559,559,1
20240909,112000,49386371,556,556,556,556,1
20240909,111900,49385815,559,559,559,559,0
20240909,111800,49385815,559,559,559,559,0
20240909,111700,49385815,559,559,559,559,0
20240909,111600,49385815,559,559,559,559,1
20240909,111500,49385256,557,557,557,557,1550
20240909,111400,48521906,557,557,557,557,0
20240909,111300,48521906,557,557,557,557,0
20240909,111200,48521906,557,557,557,557,0
20240909,111100,48521906,557,557,557,557,0
20240909,111000,48521906,557,557,557,557,1006
20240909,110900,47961564,557,557,557,557,1065
20240909,110800,47368359,557,557,557,557,0
20240909,110700,47368359,557,557,557,557,0
20240909,110600,47368359,557,557,557,557,0
20240909,110500,47368359,557,557,557,557,0
20240909,110400,47368359,557,556,557,556,16
20240909,110300,47359462,556,556,556,556,11
20240909,110200,47353346,556,556,556,556,17
20240909,110100,47343894,556,556,556,556,0
20240909,110000,47343894,556,556,556,556,0
20240909,105900,47343894,556,556,556,556,33
20240909,105800,47325546,556,556,556,556,0
20240909,105700,47325546,556,556,556,556,0
20240909,105600,47325546,556,556,556,556,0
20240909,105500,47325546,556,556,556,556,0
20240909,105400,47325546,556,556,556,556,0
20240909,105300,47325546,556,556,556,556,2
20240909,105200,47324434,557,557,557,557,0
20240909,105100,47324434,557,557,557,557,1
20240909,105000,47323877,556,556,556,556,1
20240909,104900,47323321,555,555,555,555,917
20240909,104800,46814386,555,555,555,555,0
20240909,104700,46814386,555,555,555,555,0
20240909,104600,46814386,555,555,555,555,0
20240909,104500,46814386,555,555,555,555,200
20240909,104400,46703386,555,555,555,555,500
20240909,104300,46425886,555,555,555,555,0
20240909,104200,46425886,555,555,555,555,0
20240909,104100,46425886,555,555,555,555,0
20240909,104000,46425886,555,555,555,555,0
20240909,103900,46425886,555,555,555,555,1
20240909,103800,46425331,556,556,556,556,0
20240909,103700,46425331,556,556,556,556,0
20240909,103600,46425331,556,556,556,556,0
20240909,103500,46425331,556,556,556,556,0
20240909,103400,46425331,556,556,556,556,0
20240909,103300,46425331,556,556,556,556,0
20240909,103200,46425331,556,556,556,556,100
20240909,103100,46369731,556,556,556,556,123
20240909,103000,46301343,552,552,552,552,0
20240909,102900,46301343,552,552,552,552,0
20240909,102800,46301343,552,552,552,552,0
20240909,102700,46301343,552,552,552,552,820
20240909,102600,45848703,553,553,553,553,578
20240909,102500,45529069,554,554,554,554,1751
20240909,102400,44559015,554,555,555,554,882
20240909,102300,44069797,559,559,559,559,1
20240909,102200,44069238,555,555,555,555,0
20240909,102100,44069238,555,555,555,555,500
20240909,102000,43791738,559,559,559,559,0
20240909,101900,43791738,559,559,559,559,0
20240909,101800,43791738,559,559,559,559,0
20240909,101700,43791738,559,559,559,559,20
20240909,101600,43780558,559,559,559,559,0
20240909,101500,43780558,559,559,559,559,50
20240909,101400,43752608,559,559,559,559,54
20240909,101300,43722422,559,559,559,559,62
20240909,101200,43687764,559,559,559,559,0
20240909,101100,43687764,559,559,559,559,0
20240909,101000,43687764,559,559,559,559,0
20240909,100900,43687764,559,558,559,558,1000
20240909,100800,43128833,558,558,558,558,0
20240909,100700,43128833,558,558,558,558,0
20240909,100600,43128833,558,558,558,558,0
20240909,100500,43128833,558,558,558,558,18
20240909,100400,43118789,558,558,558,558,89
20240909,100300,43069127,554,554,554,554,0
20240909,100200,43069127,554,554,554,554,0
20240909,100100,43069127,554,554,554,554,0
20240909,100000,43069127,554,554,554,554,0
20240909,095900,43069127,554,554,554,554,0
20240909,095800,43069127,554,554,554,554,0
20240909,095700,43069127,554,554,554,554,0
20240909,095600,43069127,554,554,554,554,0
20240909,095500,43069127,554,554,554,554,0
20240909,095400,43069127,554,554,554,554,1389
20240909,095300,42299621,554,554,554,554,1070
20240909,095200,41706841,554,554,554,554,0
20240909,095100,41706841,554,554,554,554,0
20240909,095000,41706841,554,554,554,554,82
20240909,094900,41661413,554,556,556,554,734
20240909,094800,41253993,558,559,559,558,1444
20240909,094700,40447906,560,560,560,560,0
20240909,094600,40447906,560,560,560,560,9
20240909,094500,40442866,560,560,560,560,0
20240909,094400,40442866,560,560,560,560,428
20240909,094300,40203186,560,560,560,560,61
20240909,094200,40169026,560,560,560,560,25
20240909,094100,40155026,560,560,560,560,13
20240909,094000,40147746,560,560,560,560,18
20240909,093900,40137666,560,560,560,560,93
20240909,093800,40085586,559,559,559,559,1638
20240909,093700,39169944,558,558,558,558,0
20240909,093600,39169944,558,558,558,558,0
20240909,093500,39169944,558,558,558,558,0
20240909,093400,39169944,558,558,558,558,0
20240909,093300,39169944,558,558,558,558,0
20240909,093200,39169944,558,558,558,558,0
20240909,093100,39169944,558,558,558,558,0
20240909,093000,39169944,558,560,560,558,501
20240909,092900,38889386,560,560,560,560,1
20240909,092800,38888826,559,559,559,559,0
20240909,092700,38888826,559,559,559,559,1
20240909,092600,38888267,558,558,558,558,0
20240909,092500,38888267,558,558,558,558,683
20240909,092400,38507153,553,553,553,553,0
20240909,092300,38507153,553,553,553,553,0
20240909,092200,38507153,553,554,554,553,556
20240909,092100,38199162,553,553,553,553,0
20240909,092000,38199162,553,553,553,553,0
20240909,091900,38199162,553,553,553,553,0
20240909,091800,38199162,553,557,557,553,660
20240909,091700,37832882,556,556,556,556,0
20240909,091600,37832882,556,556,556,556,152
20240909,091500,37748370,553,553,553,553,0
20240909,091400,37748370,553,553,553,553,250
20240909,091300,37610120,553,557,557,553,1001
20240909,091200,37052567,557,557,557,557,10
20240909,091100,37046997,557,557,557,557,30
20240909,091000,37030287,557,557,557,557,10
20240909,090900,37024717,557,550,557,550,20602
20240909,090800,25693267,542,549,549,542,1421
20240909,090700,24919951,549,551,551,549,5550
20240909,090600,21866918,550,559,559,550,31339
20240909,090500,4610107,559,556,559,556,1510
20240909,090400,3767703,551,551,551,551,0
20240909,090300,3767703,551,553,553,551,1552
20240909,090200,2911065,559,556,559,554,1761
20240909,090100,1933499,556,557,557,556,945
20240909,090000,1407973,557,560,560,557,2517