KissMeData/031820/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,191100,71742092,553,553,553,553,2653
20240909,191000,71742092,553,553,553,553,0
20240909,190900,71742092,553,553,553,553,0
20240909,190800,71742092,553,553,553,553,0
20240909,190700,71742092,553,553,553,553,0
20240909,190600,71742092,553,553,553,553,0
20240909,190500,71742092,553,553,553,553,0
20240909,190400,71742092,553,553,553,553,0
20240909,190300,71742092,553,553,553,553,0
20240909,190200,71742092,553,553,553,553,0
20240909,190100,71742092,553,553,553,553,0
20240909,190000,71742092,553,553,553,553,0
20240909,185900,71742092,553,553,553,553,0
20240909,185800,71742092,553,553,553,553,0
20240909,185700,71742092,553,553,553,553,0
20240909,185600,71742092,553,553,553,553,0
20240909,185500,71742092,553,553,553,553,0
20240909,185400,71742092,553,553,553,553,0
20240909,185300,71742092,553,553,553,553,0
20240909,185200,71742092,553,553,553,553,0
20240909,185100,71742092,553,553,553,553,0
20240909,185000,71742092,553,553,553,553,0
20240909,184900,71742092,553,553,553,553,0
20240909,184800,71742092,553,553,553,553,0
20240909,184700,71742092,553,553,553,553,0
20240909,184600,71742092,553,553,553,553,0
20240909,184500,71742092,553,553,553,553,0
20240909,184400,71742092,553,553,553,553,0
20240909,184300,71742092,553,553,553,553,0
20240909,184200,71742092,553,553,553,553,0
20240909,184100,71742092,553,553,553,553,2653
20240909,184000,71742092,553,553,553,553,0
20240909,183900,71742092,553,553,553,553,0
20240909,183800,71742092,553,553,553,553,0
20240909,183700,71742092,553,553,553,553,0
20240909,183600,71742092,553,553,553,553,0
20240909,183500,71742092,553,553,553,553,0
20240909,183400,71742092,553,553,553,553,0
20240909,183300,71742092,553,553,553,553,0
20240909,183200,71742092,553,553,553,553,0
20240909,183100,71742092,553,553,553,553,0
20240909,183000,71742092,553,553,553,553,0
20240909,182900,71742092,553,553,553,553,0
20240909,182800,71742092,553,553,553,553,0
20240909,182700,71742092,553,553,553,553,0
20240909,182600,71742092,553,553,553,553,0
20240909,182500,71742092,553,553,553,553,0
20240909,182400,71742092,553,553,553,553,0
20240909,182300,71742092,553,553,553,553,0
20240909,182200,71742092,553,553,553,553,0
20240909,182100,71742092,553,553,553,553,0
20240909,182000,71742092,553,553,553,553,0
20240909,181900,71742092,553,553,553,553,0
20240909,181800,71742092,553,553,553,553,0
20240909,181700,71742092,553,553,553,553,0
20240909,181600,71742092,553,553,553,553,0
20240909,181500,71742092,553,553,553,553,0
20240909,181400,71742092,553,553,553,553,0
20240909,181300,71742092,553,553,553,553,0
20240909,181200,71742092,553,553,553,553,0
20240909,181100,71742092,553,553,553,553,2653
20240909,181000,71742092,553,553,553,553,0
20240909,180900,71742092,553,553,553,553,0
20240909,180800,71742092,553,553,553,553,0
20240909,180700,71742092,553,553,553,553,0
20240909,180600,71742092,553,553,553,553,0
20240909,180500,71742092,553,553,553,553,0
20240909,180400,71742092,553,553,553,553,0
20240909,180300,71742092,553,553,553,553,0
20240909,180200,71742092,553,553,553,553,0
20240909,180100,71742092,553,553,553,553,0
20240909,180000,71742092,553,553,553,553,0
20240909,175900,71742092,553,553,553,553,0
20240909,175800,71742092,553,553,553,553,0
20240909,175700,71742092,553,553,553,553,0
20240909,175600,71742092,553,553,553,553,0
20240909,175500,71742092,553,553,553,553,0
20240909,175400,71742092,553,553,553,553,0
20240909,175300,71742092,553,553,553,553,0
20240909,175200,71742092,553,553,553,553,0
20240909,175100,71742092,553,553,553,553,0
20240909,175000,71742092,553,553,553,553,0
20240909,174900,71742092,553,553,553,553,0
20240909,174800,71742092,553,553,553,553,0
20240909,174700,71742092,553,553,553,553,0
20240909,174600,71742092,553,553,553,553,0
20240909,174500,71742092,553,553,553,553,0
20240909,174400,71742092,553,553,553,553,0
20240909,174300,71742092,553,553,553,553,0
20240909,174200,71742092,553,553,553,553,0
20240909,174100,71742092,553,553,553,553,2653
20240909,174000,71742092,553,553,553,553,0
20240909,173900,71742092,553,553,553,553,0
20240909,173800,71742092,553,553,553,553,0
20240909,173700,71742092,553,553,553,553,0
20240909,173600,71742092,553,553,553,553,0
20240909,173500,71742092,553,553,553,553,0
20240909,173400,71742092,553,553,553,553,0
20240909,173300,71742092,553,553,553,553,0
20240909,173200,71742092,553,553,553,553,0
20240909,173100,71742092,553,553,553,553,0
20240909,173000,71742092,553,553,553,553,0
20240909,172900,71742092,553,553,553,553,0
20240909,172800,71742092,553,553,553,553,0
20240909,172700,71742092,553,553,553,553,0
20240909,172600,71742092,553,553,553,553,0
20240909,172500,71742092,553,553,553,553,0
20240909,172400,71742092,553,553,553,553,0
20240909,172300,71742092,553,553,553,553,0
20240909,172200,71742092,553,553,553,553,0
20240909,172100,71742092,553,553,553,553,0
20240909,172000,71742092,553,553,553,553,0
20240909,171900,71742092,553,553,553,553,0
20240909,171800,71742092,553,553,553,553,0
20240909,171700,71742092,553,553,553,553,0
20240909,171600,71742092,553,553,553,553,0
20240909,171500,71742092,553,553,553,553,0
20240909,171400,71742092,553,553,553,553,0
20240909,171300,71742092,553,553,553,553,0
20240909,171200,71742092,553,553,553,553,0
20240909,171100,71742092,553,553,553,553,2653
20240909,171000,71742092,553,553,553,553,0
20240909,170900,71742092,553,553,553,553,0
20240909,170800,71742092,553,553,553,553,0
20240909,170700,71742092,553,553,553,553,0
20240909,170600,71742092,553,553,553,553,0
20240909,170500,71742092,553,553,553,553,0
20240909,170400,71742092,553,553,553,553,0
20240909,170300,71742092,553,553,553,553,0
20240909,170200,71742092,553,553,553,553,0
20240909,170100,71742092,553,553,553,553,0
20240909,170000,71742092,553,553,553,553,0
20240909,165900,71742092,553,553,553,553,0
20240909,165800,71742092,553,553,553,553,0
20240909,165700,71742092,553,553,553,553,0
20240909,165600,71742092,553,553,553,553,0
20240909,165500,71742092,553,553,553,553,0
20240909,165400,71742092,553,553,553,553,0
20240909,165300,71742092,553,553,553,553,0
20240909,165200,71742092,553,553,553,553,0
20240909,165100,71742092,553,553,553,553,0
20240909,165000,71742092,553,553,553,553,0
20240909,164900,71742092,553,553,553,553,0
20240909,164800,71742092,553,553,553,553,0
20240909,164700,71742092,553,553,553,553,0
20240909,164600,71742092,553,553,553,553,0
20240909,164500,71742092,553,553,553,553,0
20240909,164400,71742092,553,553,553,553,0
20240909,164300,71742092,553,553,553,553,0
20240909,164200,71742092,553,553,553,553,0
20240909,164100,71742092,553,553,553,553,2653
20240909,164000,71742092,553,553,553,553,0
20240909,163900,71742092,553,553,553,553,0
20240909,163800,71742092,553,553,553,553,0
20240909,163700,71742092,553,553,553,553,0
20240909,163600,71742092,553,553,553,553,0
20240909,163500,71742092,553,553,553,553,0
20240909,163400,71742092,553,553,553,553,0
20240909,163300,71742092,553,553,553,553,0
20240909,163200,71742092,553,553,553,553,0
20240909,163100,71742092,553,553,553,553,0
20240909,163000,71742092,553,553,553,553,0
20240909,162900,71742092,553,553,553,553,0
20240909,162800,71742092,553,553,553,553,0
20240909,162700,71742092,553,553,553,553,0
20240909,162600,71742092,553,553,553,553,0
20240909,162500,71742092,553,553,553,553,0
20240909,162400,71742092,553,553,553,553,0
20240909,162300,71742092,553,553,553,553,0
20240909,162200,71742092,553,553,553,553,0
20240909,162100,71742092,553,553,553,553,0
20240909,162000,71742092,553,553,553,553,0
20240909,161900,71742092,553,553,553,553,0
20240909,161800,71742092,553,553,553,553,0
20240909,161700,71742092,553,553,553,553,0
20240909,161600,71742092,553,553,553,553,0
20240909,161500,71742092,553,553,553,553,0
20240909,161400,71742092,553,553,553,553,0
20240909,161300,71742092,553,553,553,553,0
20240909,161200,71742092,553,553,553,553,0
20240909,161100,71742092,553,553,553,553,2653
20240909,161000,71742092,553,553,553,553,0
20240909,160900,71742092,553,553,553,553,0
20240909,160800,71742092,553,553,553,553,0
20240909,160700,71742092,553,553,553,553,0
20240909,160600,71742092,553,553,553,553,0
20240909,160500,71742092,553,553,553,553,0
20240909,160400,71742092,553,553,553,553,0
20240909,160300,71742092,553,553,553,553,0
20240909,160200,71742092,553,553,553,553,0
20240909,160100,71742092,553,553,553,553,0
20240909,160000,71742092,553,553,553,553,0
20240909,155900,71742092,553,553,553,553,0
20240909,155800,71742092,553,553,553,553,0
20240909,155700,71742092,553,553,553,553,0
20240909,155600,71742092,553,553,553,553,0
20240909,155500,71742092,553,553,553,553,0
20240909,155400,71742092,553,553,553,553,0
20240909,155300,71742092,553,553,553,553,0
20240909,155200,71742092,553,553,553,553,0
20240909,155100,71742092,553,553,553,553,0
20240909,155000,71742092,553,553,553,553,0
20240909,154900,71742092,553,553,553,553,0
20240909,154800,71742092,553,553,553,553,0
20240909,154700,71742092,553,553,553,553,0
20240909,154600,71742092,553,553,553,553,0
20240909,154500,71742092,553,553,553,553,0
20240909,154400,71742092,553,553,553,553,0
20240909,154300,71742092,553,553,553,553,0
20240909,154200,71742092,553,553,553,553,0
20240909,154100,71742092,553,553,553,553,2653
20240909,154000,71742092,553,553,553,553,0
20240909,153900,71742092,553,553,553,553,0
20240909,153800,71742092,553,553,553,553,0
20240909,153700,71742092,553,553,553,553,0
20240909,153600,71742092,553,553,553,553,0
20240909,153500,71742092,553,553,553,553,0
20240909,153400,71742092,553,553,553,553,0
20240909,153300,71742092,553,553,553,553,0
20240909,153200,71742092,553,553,553,553,0
20240909,153100,71742092,553,553,553,553,0
20240909,153000,71742092,553,553,553,553,2653
20240909,152900,70274983,553,553,553,553,0
20240909,152800,70274983,553,553,553,553,0
20240909,152700,70274983,553,553,553,553,0
20240909,152600,70274983,553,553,553,553,0
20240909,152500,70274983,553,553,553,553,0
20240909,152400,70274983,553,553,553,553,0
20240909,152300,70274983,553,553,553,553,0
20240909,152200,70274983,553,553,553,553,0
20240909,152100,70274983,553,553,553,553,0
20240909,152000,70274983,553,553,553,553,0
20240909,151900,70274983,553,553,553,553,2
20240909,151800,70273877,553,552,553,552,281
20240909,151700,70118764,553,553,553,553,0
20240909,151600,70118764,553,553,553,553,2
20240909,151500,70117658,553,553,553,553,347
20240909,151400,69925767,553,553,553,553,0
20240909,151300,69925767,553,553,553,553,1
20240909,151200,69925214,551,551,551,551,1500
20240909,151100,69098714,553,550,553,550,2
20240909,151000,69097611,553,551,553,551,1750
20240909,150900,68133359,551,550,551,549,10359
20240909,150800,62430208,551,551,551,551,0
20240909,150700,62430208,551,551,551,551,0
20240909,150600,62430208,551,551,551,551,0
20240909,150500,62430208,551,551,551,551,852
20240909,150400,61960756,553,553,553,553,0
20240909,150300,61960756,553,553,553,553,120
20240909,150200,61894396,553,553,553,553,0
20240909,150100,61894396,553,553,553,553,0
20240909,150000,61894396,553,553,553,553,1
20240909,145900,61893843,551,551,551,551,0
20240909,145800,61893843,551,551,551,551,0
20240909,145700,61893843,551,552,552,551,4000
20240909,145600,59689647,553,553,553,553,0
20240909,145500,59689647,553,553,553,553,0
20240909,145400,59689647,553,553,553,553,0
20240909,145300,59689647,553,553,553,553,1
20240909,145200,59689094,552,552,552,552,0
20240909,145100,59689094,552,552,552,552,0
20240909,145000,59689094,552,552,552,552,0
20240909,144900,59689094,552,552,552,552,245
20240909,144800,59553854,552,552,552,552,0
20240909,144700,59553854,552,552,552,552,500
20240909,144600,59277854,553,553,553,553,0
20240909,144500,59277854,553,553,553,553,0
20240909,144400,59277854,553,553,553,553,1
20240909,144300,59277301,552,552,552,552,0
20240909,144200,59277301,552,552,552,552,49
20240909,144100,59250253,553,553,553,553,0
20240909,144000,59250253,553,553,553,553,0
20240909,143900,59250253,553,553,553,553,0
20240909,143800,59250253,553,553,553,553,0
20240909,143700,59250253,553,553,553,553,0
20240909,143600,59250253,553,553,553,553,0
20240909,143500,59250253,553,553,553,553,0
20240909,143400,59250253,553,553,553,553,0
20240909,143300,59250253,553,553,553,553,0
20240909,143200,59250253,553,553,553,553,0
20240909,143100,59250253,553,553,553,553,0
20240909,143000,59250253,553,553,553,553,0
20240909,142900,59250253,553,553,553,553,0
20240909,142800,59250253,553,553,553,553,0
20240909,142700,59250253,553,553,553,553,0
20240909,142600,59250253,553,553,553,553,0
20240909,142500,59250253,553,553,553,553,0
20240909,142400,59250253,553,553,553,553,0
20240909,142300,59250253,553,553,553,553,182
20240909,142200,59149607,553,553,553,553,0
20240909,142100,59149607,553,553,553,553,0
20240909,142000,59149607,553,553,553,553,0
20240909,141900,59149607,553,553,553,553,90
20240909,141800,59099837,553,553,553,553,0
20240909,141700,59099837,553,553,553,553,0
20240909,141600,59099837,553,551,553,551,2
20240909,141500,59098733,553,553,553,553,0
20240909,141400,59098733,553,553,553,553,0
20240909,141300,59098733,553,553,553,553,0
20240909,141200,59098733,553,553,553,553,0
20240909,141100,59098733,553,553,553,553,0
20240909,141000,59098733,553,553,553,553,0
20240909,140900,59098733,553,553,553,553,0
20240909,140800,59098733,553,553,553,553,0
20240909,140700,59098733,553,553,553,553,0
20240909,140600,59098733,553,553,553,553,0
20240909,140500,59098733,553,553,553,553,0
20240909,140400,59098733,553,553,553,553,184
20240909,140300,58996981,554,554,554,554,0
20240909,140200,58996981,554,554,554,554,0
20240909,140100,58996981,554,554,554,554,0
20240909,140000,58996981,554,554,554,554,0
20240909,135900,58996981,554,554,554,554,100
20240909,135800,58941581,553,553,553,553,0
20240909,135700,58941581,553,553,553,553,553
20240909,135600,58635772,553,553,553,553,0
20240909,135500,58635772,553,553,553,553,122
20240909,135400,58568306,553,553,553,553,16
20240909,135300,58559458,553,553,553,553,0
20240909,135200,58559458,553,553,553,553,0
20240909,135100,58559458,553,553,553,553,0
20240909,135000,58559458,553,553,553,553,99
20240909,134900,58504711,553,553,553,553,0
20240909,134800,58504711,553,553,553,553,0
20240909,134700,58504711,553,553,553,553,0
20240909,134600,58504711,553,553,553,553,0
20240909,134500,58504711,553,553,553,553,0
20240909,134400,58504711,553,553,553,553,0
20240909,134300,58504711,553,553,553,553,1
20240909,134200,58504158,551,551,551,551,0
20240909,134100,58504158,551,552,552,551,200
20240909,134000,58393776,552,552,552,552,0
20240909,133900,58393776,552,552,552,552,0
20240909,133800,58393776,552,552,552,552,0
20240909,133700,58393776,552,552,552,552,0
20240909,133600,58393776,552,552,552,552,0
20240909,133500,58393776,552,552,552,552,0
20240909,133400,58393776,552,552,552,552,0
20240909,133300,58393776,552,552,552,552,0
20240909,133200,58393776,552,552,552,552,0
20240909,133100,58393776,552,552,552,552,0
20240909,133000,58393776,552,552,552,552,0
20240909,132900,58393776,552,552,552,552,0
20240909,132800,58393776,552,552,552,552,0
20240909,132700,58393776,552,552,552,552,0
20240909,132600,58393776,552,552,552,552,0
20240909,132500,58393776,552,552,552,552,0
20240909,132400,58393776,552,552,552,552,0
20240909,132300,58393776,552,552,552,552,0
20240909,132200,58393776,552,552,552,552,0
20240909,132100,58393776,552,552,552,552,1
20240909,132000,58393224,550,550,550,550,2
20240909,131900,58392124,550,552,552,550,21
20240909,131800,58380534,552,552,552,552,0
20240909,131700,58380534,552,552,552,552,0
20240909,131600,58380534,552,552,552,552,0
20240909,131500,58380534,552,552,552,552,100
20240909,131400,58325334,552,552,552,552,0
20240909,131300,58325334,552,552,552,552,0
20240909,131200,58325334,552,552,552,552,1
20240909,131100,58324782,551,551,551,551,0
20240909,131000,58324782,551,551,551,551,4108
20240909,130900,56061274,551,551,551,551,1
20240909,130800,56060723,549,550,550,549,102
20240909,130700,56004723,549,550,550,549,1800
20240909,130600,55016233,551,551,551,551,0
20240909,130500,55016233,551,551,551,551,0
20240909,130400,55016233,551,551,551,551,0
20240909,130300,55016233,551,551,551,551,0
20240909,130200,55016233,551,551,551,551,0
20240909,130100,55016233,551,551,551,551,0
20240909,130000,55016233,551,551,551,551,0
20240909,125900,55016233,551,550,551,550,1025
20240909,125800,54451459,551,551,551,551,0
20240909,125700,54451459,551,551,551,551,0
20240909,125600,54451459,551,551,551,551,0
20240909,125500,54451459,551,551,551,551,0
20240909,125400,54451459,551,551,551,551,0
20240909,125300,54451459,551,551,551,551,1000
20240909,125200,53900459,551,551,551,551,0
20240909,125100,53900459,551,551,551,551,0
20240909,125000,53900459,551,551,551,551,0
20240909,124900,53900459,551,551,551,551,0
20240909,124800,53900459,551,551,551,551,0
20240909,124700,53900459,551,551,551,551,0
20240909,124600,53900459,551,551,551,551,0
20240909,124500,53900459,551,551,551,551,0
20240909,124400,53900459,551,551,551,551,0
20240909,124300,53900459,551,551,551,551,0
20240909,124200,53900459,551,551,551,551,0
20240909,124100,53900459,551,551,551,551,0
20240909,124000,53900459,551,551,551,551,0
20240909,123900,53900459,551,551,551,551,100
20240909,123800,53845359,551,551,551,551,0
20240909,123700,53845359,551,551,551,551,0
20240909,123600,53845359,551,551,551,551,0
20240909,123500,53845359,551,551,551,551,3000
20240909,123400,52192359,551,551,551,551,15
20240909,123300,52184094,551,551,551,551,0
20240909,123200,52184094,551,551,551,551,0
20240909,123100,52184094,551,551,551,551,621
20240909,123000,51841923,551,551,551,551,0
20240909,122900,51841923,551,551,551,551,0
20240909,122800,51841923,551,551,551,551,0
20240909,122700,51841923,551,551,551,551,1
20240909,122600,51841372,551,551,551,551,5
20240909,122500,51838617,551,551,551,551,0
20240909,122400,51838617,551,551,551,551,50
20240909,122300,51811067,551,551,551,551,0
20240909,122200,51811067,551,551,551,551,0
20240909,122100,51811067,551,551,551,551,200
20240909,122000,51700867,551,551,551,551,0
20240909,121900,51700867,551,551,551,551,100
20240909,121800,51645767,551,551,551,551,0
20240909,121700,51645767,551,551,551,551,0
20240909,121600,51645767,551,551,551,551,0
20240909,121500,51645767,551,551,551,551,0
20240909,121400,51645767,551,551,551,551,0
20240909,121300,51645767,551,551,551,551,0
20240909,121200,51645767,551,551,551,551,0
20240909,121100,51645767,551,551,551,551,0
20240909,121000,51645767,551,551,551,551,0
20240909,120900,51645767,551,551,551,551,0
20240909,120800,51645767,551,551,551,551,0
20240909,120700,51645767,551,551,551,551,3
20240909,120600,51644114,551,551,551,551,70
20240909,120500,51605544,551,551,551,551,0
20240909,120400,51605544,551,551,551,551,0
20240909,120300,51605544,551,551,551,551,1
20240909,120200,51604993,548,548,548,548,70
20240909,120100,51566633,548,548,548,548,0
20240909,120000,51566633,548,548,548,548,0
20240909,115900,51566633,548,548,548,548,156
20240909,115800,51481145,548,548,548,548,666
20240909,115700,51116177,548,548,548,548,0
20240909,115600,51116177,548,548,548,548,0
20240909,115500,51116177,548,548,548,548,0
20240909,115400,51116177,548,548,548,548,8728
20240909,115300,46333233,551,551,551,551,0
20240909,115200,46333233,551,551,551,551,0
20240909,115100,46333233,551,551,551,551,0
20240909,115000,46333233,551,551,551,551,0
20240909,114900,46333233,551,551,551,551,0
20240909,114800,46333233,551,551,551,551,0
20240909,114700,46333233,551,551,551,551,0
20240909,114600,46333233,551,551,551,551,0
20240909,114500,46333233,551,551,551,551,0
20240909,114400,46333233,551,551,551,551,0
20240909,114300,46333233,551,551,551,551,0
20240909,114200,46333233,551,551,551,551,0
20240909,114100,46333233,551,551,551,551,0
20240909,114000,46333233,551,551,551,551,0
20240909,113900,46333233,551,551,551,551,200
20240909,113800,46223033,551,551,551,551,0
20240909,113700,46223033,551,551,551,551,0
20240909,113600,46223033,551,551,551,551,2
20240909,113500,46221931,551,551,551,551,94
20240909,113400,46170137,548,548,548,548,0
20240909,113300,46170137,548,548,548,548,271
20240909,113200,46021629,551,551,551,551,0
20240909,113100,46021629,551,551,551,551,1
20240909,113000,46021078,548,548,548,548,0
20240909,112900,46021078,548,548,548,548,0
20240909,112800,46021078,548,548,548,548,0
20240909,112700,46021078,548,548,548,548,0
20240909,112600,46021078,548,548,548,548,0
20240909,112500,46021078,548,548,548,548,0
20240909,112400,46021078,548,548,548,548,0
20240909,112300,46021078,548,548,548,548,0
20240909,112200,46021078,548,550,550,548,1000
20240909,112100,45472826,550,550,550,550,0
20240909,112000,45472826,550,550,550,550,0
20240909,111900,45472826,550,550,550,550,0
20240909,111800,45472826,550,550,550,550,0
20240909,111700,45472826,550,550,550,550,0
20240909,111600,45472826,550,550,550,550,0
20240909,111500,45472826,550,550,550,550,0
20240909,111400,45472826,550,550,550,550,483
20240909,111300,45207176,551,551,551,551,0
20240909,111200,45207176,551,551,551,551,0
20240909,111100,45207176,551,551,551,551,0
20240909,111000,45207176,551,551,551,551,0
20240909,110900,45207176,551,551,551,551,0
20240909,110800,45207176,551,551,551,551,0
20240909,110700,45207176,551,551,551,551,50
20240909,110600,45179626,550,550,550,550,0
20240909,110500,45179626,550,550,550,550,0
20240909,110400,45179626,550,550,550,550,0
20240909,110300,45179626,550,550,550,550,1
20240909,110200,45179076,550,550,550,550,0
20240909,110100,45179076,550,550,550,550,0
20240909,110000,45179076,550,550,550,550,0
20240909,105900,45179076,550,550,550,550,0
20240909,105800,45179076,550,550,550,550,50
20240909,105700,45151576,550,550,550,550,0
20240909,105600,45151576,550,550,550,550,0
20240909,105500,45151576,550,550,550,550,0
20240909,105400,45151576,550,550,550,550,0
20240909,105300,45151576,550,550,550,550,0
20240909,105200,45151576,550,550,550,550,1130
20240909,105100,44530076,549,549,549,549,0
20240909,105000,44530076,549,549,549,549,16
20240909,104900,44521292,549,549,549,549,84
20240909,104800,44475176,549,549,549,549,200
20240909,104700,44365376,550,550,550,550,0
20240909,104600,44365376,550,550,550,550,0
20240909,104500,44365376,550,550,550,550,96
20240909,104400,44312576,550,550,550,550,0
20240909,104300,44312576,550,550,550,550,0
20240909,104200,44312576,550,550,550,550,0
20240909,104100,44312576,550,550,550,550,1
20240909,104000,44312026,550,550,550,550,6
20240909,103900,44308726,550,550,550,550,0
20240909,103800,44308726,550,550,550,550,0
20240909,103700,44308726,550,550,550,550,0
20240909,103600,44308726,550,550,550,550,0
20240909,103500,44308726,550,550,550,550,0
20240909,103400,44308726,550,550,550,550,20
20240909,103300,44297726,550,550,550,550,0
20240909,103200,44297726,550,550,550,550,0
20240909,103100,44297726,550,550,550,550,1
20240909,103000,44297176,550,550,550,550,0
20240909,102900,44297176,550,550,550,550,0
20240909,102800,44297176,550,550,550,550,0
20240909,102700,44297176,550,550,550,550,0
20240909,102600,44297176,550,550,550,550,0
20240909,102500,44297176,550,550,550,550,364
20240909,102400,44096976,550,550,550,550,0
20240909,102300,44096976,550,550,550,550,0
20240909,102200,44096976,550,550,550,550,0
20240909,102100,44096976,550,550,550,550,0
20240909,102000,44096976,550,550,550,550,382
20240909,101900,43886876,551,551,551,551,0
20240909,101800,43886876,551,551,551,551,0
20240909,101700,43886876,551,551,551,551,0
20240909,101600,43886876,551,551,551,551,0
20240909,101500,43886876,551,551,551,551,0
20240909,101400,43886876,551,551,551,551,0
20240909,101300,43886876,551,551,551,551,0
20240909,101200,43886876,551,551,551,551,0
20240909,101100,43886876,551,551,551,551,0
20240909,101000,43886876,551,551,551,551,0
20240909,100900,43886876,551,551,551,551,0
20240909,100800,43886876,551,551,551,551,0
20240909,100700,43886876,551,551,551,551,1
20240909,100600,43886325,551,551,551,551,0
20240909,100500,43886325,551,551,551,551,16
20240909,100400,43877509,551,551,551,551,1
20240909,100300,43876958,551,551,551,551,3
20240909,100200,43875305,551,551,551,551,4
20240909,100100,43873101,550,550,550,550,8
20240909,100000,43868701,550,550,550,550,92
20240909,095900,43818101,550,550,550,550,0
20240909,095800,43818101,550,550,550,550,0
20240909,095700,43818101,550,550,550,550,0
20240909,095600,43818101,550,550,550,550,0
20240909,095500,43818101,550,550,550,550,0
20240909,095400,43818101,550,550,550,550,0
20240909,095300,43818101,550,550,550,550,0
20240909,095200,43818101,550,550,550,550,5
20240909,095100,43815351,550,550,550,550,0
20240909,095000,43815351,550,550,550,550,0
20240909,094900,43815351,550,550,550,550,900
20240909,094800,43320351,549,549,549,549,1700
20240909,094700,42387051,549,548,549,547,3242
20240909,094600,40607435,549,549,549,549,462
20240909,094500,40353797,549,549,549,549,0
20240909,094400,40353797,549,549,549,549,199
20240909,094300,40244546,549,549,549,549,1
20240909,094200,40243997,550,550,550,550,0
20240909,094100,40243997,550,550,550,550,8
20240909,094000,40239597,550,550,550,550,104
20240909,093900,40182397,550,552,552,550,1264
20240909,093800,39487175,552,552,552,552,118
20240909,093700,39422039,552,552,552,552,10
20240909,093600,39416519,552,552,552,552,20
20240909,093500,39405479,552,552,552,552,3
20240909,093400,39403823,552,552,552,552,5
20240909,093300,39401063,552,554,554,552,103
20240909,093200,39344005,554,554,554,554,1
20240909,093100,39343451,554,554,554,554,0
20240909,093000,39343451,554,554,554,554,0
20240909,092900,39343451,554,554,554,554,0
20240909,092800,39343451,554,550,554,550,361
20240909,092700,39144357,549,547,549,547,10630
20240909,092600,33329567,547,547,547,547,0
20240909,092500,33329567,547,547,547,547,8
20240909,092400,33325191,544,547,547,544,222
20240909,092300,33204357,547,547,547,547,298
20240909,092200,33041351,544,544,544,544,0
20240909,092100,33041351,544,547,547,544,12
20240909,092000,33034808,547,547,547,547,0
20240909,091900,33034808,547,547,547,547,0
20240909,091800,33034808,547,543,547,543,32767
20240909,091700,15153807,543,543,543,543,131
20240909,091600,15082674,544,544,544,544,279
20240909,091500,14930898,544,544,544,544,2
20240909,091400,14929810,544,544,544,544,0
20240909,091300,14929810,544,544,544,544,2116
20240909,091200,13778706,543,543,543,543,0
20240909,091100,13778706,543,543,543,543,10
20240909,091000,13773276,544,544,544,544,111
20240909,090900,13712892,540,539,540,539,4611
20240909,090800,11225063,544,538,544,538,12
20240909,090700,11218549,543,543,543,539,5203
20240909,090600,8412972,545,543,545,543,213
20240909,090500,8296955,538,545,545,538,600
20240909,090400,7972352,543,546,546,543,271
20240909,090300,7824944,546,546,546,546,1
20240909,090200,7824398,543,546,546,543,10007
20240909,090100,2390576,543,549,549,543,1268
20240909,090000,1697917,549,547,549,547,3104