KissMeData/044180/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,192500,44135004,469,469,469,469,2893
20240909,192400,44135004,469,469,469,469,0
20240909,192300,44135004,469,469,469,469,0
20240909,192200,44135004,469,469,469,469,0
20240909,192100,44135004,469,469,469,469,0
20240909,192000,44135004,469,469,469,469,0
20240909,191900,44135004,469,469,469,469,0
20240909,191800,44135004,469,469,469,469,0
20240909,191700,44135004,469,469,469,469,0
20240909,191600,44135004,469,469,469,469,0
20240909,191500,44135004,469,469,469,469,0
20240909,191400,44135004,469,469,469,469,0
20240909,191300,44135004,469,469,469,469,0
20240909,191200,44135004,469,469,469,469,0
20240909,191100,44135004,469,469,469,469,0
20240909,191000,44135004,469,469,469,469,0
20240909,190900,44135004,469,469,469,469,0
20240909,190800,44135004,469,469,469,469,0
20240909,190700,44135004,469,469,469,469,0
20240909,190600,44135004,469,469,469,469,0
20240909,190500,44135004,469,469,469,469,0
20240909,190400,44135004,469,469,469,469,0
20240909,190300,44135004,469,469,469,469,0
20240909,190200,44135004,469,469,469,469,0
20240909,190100,44135004,469,469,469,469,0
20240909,190000,44135004,469,469,469,469,0
20240909,185900,44135004,469,469,469,469,0
20240909,185800,44135004,469,469,469,469,0
20240909,185700,44135004,469,469,469,469,0
20240909,185600,44135004,469,469,469,469,0
20240909,185500,44135004,469,469,469,469,2893
20240909,185400,44135004,469,469,469,469,0
20240909,185300,44135004,469,469,469,469,0
20240909,185200,44135004,469,469,469,469,0
20240909,185100,44135004,469,469,469,469,0
20240909,185000,44135004,469,469,469,469,0
20240909,184900,44135004,469,469,469,469,0
20240909,184800,44135004,469,469,469,469,0
20240909,184700,44135004,469,469,469,469,0
20240909,184600,44135004,469,469,469,469,0
20240909,184500,44135004,469,469,469,469,0
20240909,184400,44135004,469,469,469,469,0
20240909,184300,44135004,469,469,469,469,0
20240909,184200,44135004,469,469,469,469,0
20240909,184100,44135004,469,469,469,469,0
20240909,184000,44135004,469,469,469,469,0
20240909,183900,44135004,469,469,469,469,0
20240909,183800,44135004,469,469,469,469,0
20240909,183700,44135004,469,469,469,469,0
20240909,183600,44135004,469,469,469,469,0
20240909,183500,44135004,469,469,469,469,0
20240909,183400,44135004,469,469,469,469,0
20240909,183300,44135004,469,469,469,469,0
20240909,183200,44135004,469,469,469,469,0
20240909,183100,44135004,469,469,469,469,0
20240909,183000,44135004,469,469,469,469,0
20240909,182900,44135004,469,469,469,469,0
20240909,182800,44135004,469,469,469,469,0
20240909,182700,44135004,469,469,469,469,0
20240909,182600,44135004,469,469,469,469,0
20240909,182500,44135004,469,469,469,469,2893
20240909,182400,44135004,469,469,469,469,0
20240909,182300,44135004,469,469,469,469,0
20240909,182200,44135004,469,469,469,469,0
20240909,182100,44135004,469,469,469,469,0
20240909,182000,44135004,469,469,469,469,0
20240909,181900,44135004,469,469,469,469,0
20240909,181800,44135004,469,469,469,469,0
20240909,181700,44135004,469,469,469,469,0
20240909,181600,44135004,469,469,469,469,0
20240909,181500,44135004,469,469,469,469,0
20240909,181400,44135004,469,469,469,469,0
20240909,181300,44135004,469,469,469,469,0
20240909,181200,44135004,469,469,469,469,0
20240909,181100,44135004,469,469,469,469,0
20240909,181000,44135004,469,469,469,469,0
20240909,180900,44135004,469,469,469,469,0
20240909,180800,44135004,469,469,469,469,0
20240909,180700,44135004,469,469,469,469,0
20240909,180600,44135004,469,469,469,469,0
20240909,180500,44135004,469,469,469,469,0
20240909,180400,44135004,469,469,469,469,0
20240909,180300,44135004,469,469,469,469,0
20240909,180200,44135004,469,469,469,469,0
20240909,180100,44135004,469,469,469,469,0
20240909,180000,44135004,469,469,469,469,0
20240909,175900,44135004,469,469,469,469,0
20240909,175800,44135004,469,469,469,469,0
20240909,175700,44135004,469,469,469,469,0
20240909,175600,44135004,469,469,469,469,0
20240909,175500,44135004,469,469,469,469,2893
20240909,175400,44135004,469,469,469,469,0
20240909,175300,44135004,469,469,469,469,0
20240909,175200,44135004,469,469,469,469,0
20240909,175100,44135004,469,469,469,469,0
20240909,175000,44135004,469,469,469,469,0
20240909,174900,44135004,469,469,469,469,0
20240909,174800,44135004,469,469,469,469,0
20240909,174700,44135004,469,469,469,469,0
20240909,174600,44135004,469,469,469,469,0
20240909,174500,44135004,469,469,469,469,0
20240909,174400,44135004,469,469,469,469,0
20240909,174300,44135004,469,469,469,469,0
20240909,174200,44135004,469,469,469,469,0
20240909,174100,44135004,469,469,469,469,0
20240909,174000,44135004,469,469,469,469,0
20240909,173900,44135004,469,469,469,469,0
20240909,173800,44135004,469,469,469,469,0
20240909,173700,44135004,469,469,469,469,0
20240909,173600,44135004,469,469,469,469,0
20240909,173500,44135004,469,469,469,469,0
20240909,173400,44135004,469,469,469,469,0
20240909,173300,44135004,469,469,469,469,0
20240909,173200,44135004,469,469,469,469,0
20240909,173100,44135004,469,469,469,469,0
20240909,173000,44135004,469,469,469,469,0
20240909,172900,44135004,469,469,469,469,0
20240909,172800,44135004,469,469,469,469,0
20240909,172700,44135004,469,469,469,469,0
20240909,172600,44135004,469,469,469,469,0
20240909,172500,44135004,469,469,469,469,2893
20240909,172400,44135004,469,469,469,469,0
20240909,172300,44135004,469,469,469,469,0
20240909,172200,44135004,469,469,469,469,0
20240909,172100,44135004,469,469,469,469,0
20240909,172000,44135004,469,469,469,469,0
20240909,171900,44135004,469,469,469,469,0
20240909,171800,44135004,469,469,469,469,0
20240909,171700,44135004,469,469,469,469,0
20240909,171600,44135004,469,469,469,469,0
20240909,171500,44135004,469,469,469,469,0
20240909,171400,44135004,469,469,469,469,0
20240909,171300,44135004,469,469,469,469,0
20240909,171200,44135004,469,469,469,469,0
20240909,171100,44135004,469,469,469,469,0
20240909,171000,44135004,469,469,469,469,0
20240909,170900,44135004,469,469,469,469,0
20240909,170800,44135004,469,469,469,469,0
20240909,170700,44135004,469,469,469,469,0
20240909,170600,44135004,469,469,469,469,0
20240909,170500,44135004,469,469,469,469,0
20240909,170400,44135004,469,469,469,469,0
20240909,170300,44135004,469,469,469,469,0
20240909,170200,44135004,469,469,469,469,0
20240909,170100,44135004,469,469,469,469,0
20240909,170000,44135004,469,469,469,469,0
20240909,165900,44135004,469,469,469,469,0
20240909,165800,44135004,469,469,469,469,0
20240909,165700,44135004,469,469,469,469,0
20240909,165600,44135004,469,469,469,469,0
20240909,165500,44135004,469,469,469,469,2893
20240909,165400,44135004,469,469,469,469,0
20240909,165300,44135004,469,469,469,469,0
20240909,165200,44135004,469,469,469,469,0
20240909,165100,44135004,469,469,469,469,0
20240909,165000,44135004,469,469,469,469,0
20240909,164900,44135004,469,469,469,469,0
20240909,164800,44135004,469,469,469,469,0
20240909,164700,44135004,469,469,469,469,0
20240909,164600,44135004,469,469,469,469,0
20240909,164500,44135004,469,469,469,469,0
20240909,164400,44135004,469,469,469,469,0
20240909,164300,44135004,469,469,469,469,0
20240909,164200,44135004,469,469,469,469,0
20240909,164100,44135004,469,469,469,469,0
20240909,164000,44135004,469,469,469,469,0
20240909,163900,44135004,469,469,469,469,0
20240909,163800,44135004,469,469,469,469,0
20240909,163700,44135004,469,469,469,469,0
20240909,163600,44135004,469,469,469,469,0
20240909,163500,44135004,469,469,469,469,0
20240909,163400,44135004,469,469,469,469,0
20240909,163300,44135004,469,469,469,469,0
20240909,163200,44135004,469,469,469,469,0
20240909,163100,44135004,469,469,469,469,0
20240909,163000,44135004,469,469,469,469,0
20240909,162900,44135004,469,469,469,469,0
20240909,162800,44135004,469,469,469,469,0
20240909,162700,44135004,469,469,469,469,0
20240909,162600,44135004,469,469,469,469,0
20240909,162500,44135004,469,469,469,469,2893
20240909,162400,44135004,469,469,469,469,0
20240909,162300,44135004,469,469,469,469,0
20240909,162200,44135004,469,469,469,469,0
20240909,162100,44135004,469,469,469,469,0
20240909,162000,44135004,469,469,469,469,0
20240909,161900,44135004,469,469,469,469,0
20240909,161800,44135004,469,469,469,469,0
20240909,161700,44135004,469,469,469,469,0
20240909,161600,44135004,469,469,469,469,0
20240909,161500,44135004,469,469,469,469,0
20240909,161400,44135004,469,469,469,469,0
20240909,161300,44135004,469,469,469,469,0
20240909,161200,44135004,469,469,469,469,0
20240909,161100,44135004,469,469,469,469,0
20240909,161000,44135004,469,469,469,469,0
20240909,160900,44135004,469,469,469,469,0
20240909,160800,44135004,469,469,469,469,0
20240909,160700,44135004,469,469,469,469,0
20240909,160600,44135004,469,469,469,469,0
20240909,160500,44135004,469,469,469,469,0
20240909,160400,44135004,469,469,469,469,0
20240909,160300,44135004,469,469,469,469,0
20240909,160200,44135004,469,469,469,469,0
20240909,160100,44135004,469,469,469,469,0
20240909,160000,44135004,469,469,469,469,0
20240909,155900,44135004,469,469,469,469,0
20240909,155800,44135004,469,469,469,469,0
20240909,155700,44135004,469,469,469,469,0
20240909,155600,44135004,469,469,469,469,0
20240909,155500,44135004,469,469,469,469,2893
20240909,155400,44135004,469,469,469,469,0
20240909,155300,44135004,469,469,469,469,0
20240909,155200,44135004,469,469,469,469,0
20240909,155100,44135004,469,469,469,469,0
20240909,155000,44135004,469,469,469,469,0
20240909,154900,44135004,469,469,469,469,0
20240909,154800,44135004,469,469,469,469,0
20240909,154700,44135004,469,469,469,469,0
20240909,154600,44135004,469,469,469,469,0
20240909,154500,44135004,469,469,469,469,0
20240909,154400,44135004,469,469,469,469,0
20240909,154300,44135004,469,469,469,469,0
20240909,154200,44135004,469,469,469,469,0
20240909,154100,44135004,469,469,469,469,0
20240909,154000,44135004,469,469,469,469,0
20240909,153900,44135004,469,469,469,469,0
20240909,153800,44135004,469,469,469,469,0
20240909,153700,44135004,469,469,469,469,0
20240909,153600,44135004,469,469,469,469,0
20240909,153500,44135004,469,469,469,469,0
20240909,153400,44135004,469,469,469,469,0
20240909,153300,44135004,469,469,469,469,0
20240909,153200,44135004,469,469,469,469,0
20240909,153100,44135004,469,469,469,469,0
20240909,153000,44135004,469,469,469,469,2893
20240909,152900,42778187,472,472,472,472,0
20240909,152800,42778187,472,472,472,472,0
20240909,152700,42778187,472,472,472,472,0
20240909,152600,42778187,472,472,472,472,0
20240909,152500,42778187,472,472,472,472,0
20240909,152400,42778187,472,472,472,472,0
20240909,152300,42778187,472,472,472,472,0
20240909,152200,42778187,472,472,472,472,0
20240909,152100,42778187,472,472,472,472,0
20240909,152000,42778187,472,472,472,472,0
20240909,151900,42778187,472,472,472,472,0
20240909,151800,42778187,472,472,472,472,0
20240909,151700,42778187,472,472,472,472,0
20240909,151600,42778187,472,472,472,472,1500
20240909,151500,42070187,472,472,472,472,0
20240909,151400,42070187,472,469,472,468,1540
20240909,151300,41346379,468,466,468,466,1077
20240909,151200,40843343,469,468,469,468,88
20240909,151100,40802090,469,464,469,464,5682
20240909,151000,38158585,463,463,463,463,366
20240909,150900,37989127,463,464,464,463,1952
20240909,150800,37083533,463,464,464,463,1820
20240909,150700,36239055,463,463,463,463,0
20240909,150600,36239055,463,462,463,462,623
20240909,150500,35950612,463,463,463,463,0
20240909,150400,35950612,463,463,463,463,0
20240909,150300,35950612,463,463,463,463,0
20240909,150200,35950612,463,463,463,463,0
20240909,150100,35950612,463,463,463,463,0
20240909,150000,35950612,463,460,463,458,410
20240909,145900,35762534,463,460,463,460,1673
20240909,145800,34990230,460,460,460,460,0
20240909,145700,34990230,460,460,460,460,0
20240909,145600,34990230,460,458,460,458,1073
20240909,145500,34497326,457,457,457,457,102
20240909,145400,34450712,457,457,457,457,0
20240909,145300,34450712,457,457,457,457,2704
20240909,145200,33214984,456,456,456,456,555
20240909,145100,32961904,453,453,453,453,0
20240909,145000,32961904,453,454,454,453,4000
20240909,144900,31149504,453,455,455,453,5000
20240909,144800,28879143,455,455,455,455,0
20240909,144700,28879143,455,455,455,455,0
20240909,144600,28879143,455,455,455,455,0
20240909,144500,28879143,455,455,455,455,0
20240909,144400,28879143,455,455,455,455,0
20240909,144300,28879143,455,455,455,455,0
20240909,144200,28879143,455,455,455,455,0
20240909,144100,28879143,455,455,455,455,0
20240909,144000,28879143,455,455,455,455,0
20240909,143900,28879143,455,455,455,455,0
20240909,143800,28879143,455,455,455,455,0
20240909,143700,28879143,455,455,455,455,57
20240909,143600,28853208,453,453,453,453,0
20240909,143500,28853208,453,453,453,453,0
20240909,143400,28853208,453,453,453,453,0
20240909,143300,28853208,453,453,453,453,0
20240909,143200,28853208,453,453,453,453,0
20240909,143100,28853208,453,453,453,453,0
20240909,143000,28853208,453,453,453,453,0
20240909,142900,28853208,453,453,453,453,0
20240909,142800,28853208,453,453,453,453,0
20240909,142700,28853208,453,453,453,453,0
20240909,142600,28853208,453,453,453,453,0
20240909,142500,28853208,453,453,453,453,0
20240909,142400,28853208,453,453,453,453,0
20240909,142300,28853208,453,453,453,453,0
20240909,142200,28853208,453,453,453,453,0
20240909,142100,28853208,453,453,453,453,0
20240909,142000,28853208,453,453,453,453,0
20240909,141900,28853208,453,453,453,453,0
20240909,141800,28853208,453,453,453,453,0
20240909,141700,28853208,453,453,453,453,0
20240909,141600,28853208,453,453,453,453,0
20240909,141500,28853208,453,453,453,453,0
20240909,141400,28853208,453,453,453,453,0
20240909,141300,28853208,453,453,453,453,0
20240909,141200,28853208,453,453,453,453,0
20240909,141100,28853208,453,454,454,453,57
20240909,141000,28827342,454,454,454,454,900
20240909,140900,28418742,458,458,458,458,0
20240909,140800,28418742,458,458,458,458,0
20240909,140700,28418742,458,458,458,458,0
20240909,140600,28418742,458,458,458,458,0
20240909,140500,28418742,458,458,458,458,0
20240909,140400,28418742,458,458,458,458,0
20240909,140300,28418742,458,458,458,458,1
20240909,140200,28418284,454,454,454,454,98
20240909,140100,28373792,454,454,454,454,3374
20240909,140000,26841996,455,455,455,455,1121
20240909,135900,26331941,455,455,455,455,407
20240909,135800,26146756,455,455,455,455,0
20240909,135700,26146756,455,455,455,455,0
20240909,135600,26146756,455,455,455,455,0
20240909,135500,26146756,455,455,455,455,0
20240909,135400,26146756,455,455,455,455,0
20240909,135300,26146756,455,455,455,455,0
20240909,135200,26146756,455,455,455,455,0
20240909,135100,26146756,455,455,455,455,0
20240909,135000,26146756,455,455,455,455,0
20240909,134900,26146756,455,455,455,455,0
20240909,134800,26146756,455,455,455,455,0
20240909,134700,26146756,455,455,455,455,0
20240909,134600,26146756,455,455,455,455,0
20240909,134500,26146756,455,455,455,455,137
20240909,134400,26084421,459,459,459,459,0
20240909,134300,26084421,459,459,459,459,0
20240909,134200,26084421,459,459,459,459,0
20240909,134100,26084421,459,459,459,459,0
20240909,134000,26084421,459,459,459,459,0
20240909,133900,26084421,459,459,459,459,0
20240909,133800,26084421,459,459,459,459,0
20240909,133700,26084421,459,459,459,459,0
20240909,133600,26084421,459,459,459,459,0
20240909,133500,26084421,459,459,459,459,0
20240909,133400,26084421,459,459,459,459,0
20240909,133300,26084421,459,459,459,459,0
20240909,133200,26084421,459,459,459,459,0
20240909,133100,26084421,459,459,459,459,0
20240909,133000,26084421,459,459,459,459,0
20240909,132900,26084421,459,459,459,459,45
20240909,132800,26063766,453,453,453,453,0
20240909,132700,26063766,453,453,453,453,0
20240909,132600,26063766,453,455,455,453,4432
20240909,132500,24055529,457,457,457,457,1
20240909,132400,24055072,456,457,457,456,3779
20240909,132300,22329609,458,458,458,458,0
20240909,132200,22329609,458,459,459,458,1038
20240909,132100,21853927,459,459,459,459,0
20240909,132000,21853927,459,459,459,459,0
20240909,131900,21853927,459,459,459,459,57
20240909,131800,21827764,457,457,457,457,0
20240909,131700,21827764,457,457,457,457,0
20240909,131600,21827764,457,457,457,457,0
20240909,131500,21827764,457,457,457,457,0
20240909,131400,21827764,457,457,457,457,0
20240909,131300,21827764,457,457,457,457,0
20240909,131200,21827764,457,457,457,457,0
20240909,131100,21827764,457,457,457,457,0
20240909,131000,21827764,457,457,457,457,0
20240909,130900,21827764,457,457,457,457,0
20240909,130800,21827764,457,457,457,457,0
20240909,130700,21827764,457,457,457,457,0
20240909,130600,21827764,457,457,457,457,0
20240909,130500,21827764,457,457,457,457,0
20240909,130400,21827764,457,457,457,457,0
20240909,130300,21827764,457,457,457,457,0
20240909,130200,21827764,457,457,457,457,0
20240909,130100,21827764,457,457,457,457,0
20240909,130000,21827764,457,457,457,457,0
20240909,125900,21827764,457,457,457,457,0
20240909,125800,21827764,457,457,457,457,0
20240909,125700,21827764,457,457,457,457,0
20240909,125600,21827764,457,459,459,457,2032
20240909,125500,20895340,457,457,457,457,0
20240909,125400,20895340,457,457,457,457,0
20240909,125300,20895340,457,457,457,457,57
20240909,125200,20869291,460,460,460,460,0
20240909,125100,20869291,460,460,460,460,0
20240909,125000,20869291,460,460,460,460,0
20240909,124900,20869291,460,460,460,460,0
20240909,124800,20869291,460,460,460,460,1100
20240909,124700,20363291,460,460,460,460,0
20240909,124600,20363291,460,460,460,460,0
20240909,124500,20363291,460,460,460,460,0
20240909,124400,20363291,460,460,460,460,0
20240909,124300,20363291,460,460,460,460,0
20240909,124200,20363291,460,460,460,460,0
20240909,124100,20363291,460,460,460,460,0
20240909,124000,20363291,460,460,460,460,0
20240909,123900,20363291,460,460,460,460,0
20240909,123800,20363291,460,460,460,460,0
20240909,123700,20363291,460,460,460,460,0
20240909,123600,20363291,460,460,460,460,0
20240909,123500,20363291,460,460,460,460,131
20240909,123400,20303031,456,456,456,456,0
20240909,123300,20303031,456,456,456,456,0
20240909,123200,20303031,456,456,456,456,310
20240909,123100,20161671,456,456,456,456,0
20240909,123000,20161671,456,456,456,456,0
20240909,122900,20161671,456,456,456,456,0
20240909,122800,20161671,456,456,456,456,0
20240909,122700,20161671,456,457,457,456,57
20240909,122600,20135672,456,456,456,456,0
20240909,122500,20135672,456,456,456,456,0
20240909,122400,20135672,456,456,456,456,0
20240909,122300,20135672,456,456,456,456,0
20240909,122200,20135672,456,456,456,456,0
20240909,122100,20135672,456,456,456,456,0
20240909,122000,20135672,456,456,456,456,0
20240909,121900,20135672,456,456,456,456,250
20240909,121800,20021672,456,456,456,456,0
20240909,121700,20021672,456,456,456,456,0
20240909,121600,20021672,456,456,456,456,0
20240909,121500,20021672,456,456,456,456,0
20240909,121400,20021672,456,456,456,456,0
20240909,121300,20021672,456,456,456,456,0
20240909,121200,20021672,456,456,456,456,0
20240909,121100,20021672,456,456,456,456,0
20240909,121000,20021672,456,456,456,456,0
20240909,120900,20021672,456,456,456,456,0
20240909,120800,20021672,456,456,456,456,0
20240909,120700,20021672,456,456,456,456,0
20240909,120600,20021672,456,456,456,456,0
20240909,120500,20021672,456,456,456,456,0
20240909,120400,20021672,456,456,456,456,0
20240909,120300,20021672,456,456,456,456,0
20240909,120200,20021672,456,456,456,456,0
20240909,120100,20021672,456,458,458,456,57
20240909,120000,19995670,460,460,460,460,0
20240909,115900,19995670,460,460,460,460,0
20240909,115800,19995670,460,460,460,460,0
20240909,115700,19995670,460,460,460,460,0
20240909,115600,19995670,460,460,460,460,0
20240909,115500,19995670,460,460,460,460,0
20240909,115400,19995670,460,460,460,460,0
20240909,115300,19995670,460,460,460,460,0
20240909,115200,19995670,460,460,460,460,0
20240909,115100,19995670,460,460,460,460,0
20240909,115000,19995670,460,460,460,460,0
20240909,114900,19995670,460,460,460,460,0
20240909,114800,19995670,460,460,460,460,0
20240909,114700,19995670,460,460,460,460,0
20240909,114600,19995670,460,460,460,460,0
20240909,114500,19995670,460,460,460,460,0
20240909,114400,19995670,460,460,460,460,0
20240909,114300,19995670,460,460,460,460,0
20240909,114200,19995670,460,460,460,460,0
20240909,114100,19995670,460,460,460,460,0
20240909,114000,19995670,460,460,460,460,0
20240909,113900,19995670,460,460,460,460,0
20240909,113800,19995670,460,460,460,460,0
20240909,113700,19995670,460,460,460,460,0
20240909,113600,19995670,460,460,460,460,0
20240909,113500,19995670,460,460,460,460,0
20240909,113400,19995670,460,460,460,460,0
20240909,113300,19995670,460,460,460,460,0
20240909,113200,19995670,460,460,460,460,0
20240909,113100,19995670,460,460,460,460,0
20240909,113000,19995670,460,460,460,460,1353
20240909,112900,19373290,457,457,457,457,0
20240909,112800,19373290,457,457,457,457,0
20240909,112700,19373290,457,457,457,457,0
20240909,112600,19373290,457,457,457,457,50
20240909,112500,19350440,460,458,460,458,260
20240909,112400,19230979,460,460,460,460,0
20240909,112300,19230979,460,460,460,460,0
20240909,112200,19230979,460,460,460,460,0
20240909,112100,19230979,460,460,460,460,0
20240909,112000,19230979,460,460,460,460,0
20240909,111900,19230979,460,460,460,460,0
20240909,111800,19230979,460,460,460,460,0
20240909,111700,19230979,460,460,460,460,0
20240909,111600,19230979,460,460,460,460,0
20240909,111500,19230979,460,460,460,460,0
20240909,111400,19230979,460,460,460,460,10
20240909,111300,19226379,460,460,460,460,0
20240909,111200,19226379,460,460,460,460,0
20240909,111100,19226379,460,457,460,457,217
20240909,111000,19126592,460,460,460,460,0
20240909,110900,19126592,460,460,460,460,0
20240909,110800,19126592,460,460,460,460,0
20240909,110700,19126592,460,460,460,460,0
20240909,110600,19126592,460,460,460,460,0
20240909,110500,19126592,460,460,460,460,0
20240909,110400,19126592,460,460,460,460,0
20240909,110300,19126592,460,460,460,460,0
20240909,110200,19126592,460,460,460,460,0
20240909,110100,19126592,460,460,460,460,0
20240909,110000,19126592,460,460,460,460,0
20240909,105900,19126592,460,460,460,460,0
20240909,105800,19126592,460,460,460,460,0
20240909,105700,19126592,460,460,460,460,0
20240909,105600,19126592,460,460,460,460,0
20240909,105500,19126592,460,460,460,460,0
20240909,105400,19126592,460,460,460,460,0
20240909,105300,19126592,460,460,460,460,0
20240909,105200,19126592,460,460,460,460,0
20240909,105100,19126592,460,460,460,460,0
20240909,105000,19126592,460,460,460,460,65
20240909,104900,19096692,457,457,457,457,0
20240909,104800,19096692,457,457,457,457,0
20240909,104700,19096692,457,457,457,457,0
20240909,104600,19096692,457,457,457,457,829
20240909,104500,18717839,455,455,455,455,0
20240909,104400,18717839,455,455,455,455,0
20240909,104300,18717839,455,455,455,455,0
20240909,104200,18717839,455,455,455,455,0
20240909,104100,18717839,455,455,455,455,0
20240909,104000,18717839,455,455,455,455,0
20240909,103900,18717839,455,455,455,455,606
20240909,103800,18442109,456,456,456,456,0
20240909,103700,18442109,456,456,456,456,0
20240909,103600,18442109,456,456,456,456,60
20240909,103500,18414749,457,457,457,457,0
20240909,103400,18414749,457,457,457,457,0
20240909,103300,18414749,457,457,457,457,0
20240909,103200,18414749,457,457,457,457,0
20240909,103100,18414749,457,457,457,457,0
20240909,103000,18414749,457,457,457,457,0
20240909,102900,18414749,457,457,457,457,0
20240909,102800,18414749,457,457,457,457,0
20240909,102700,18414749,457,457,457,457,0
20240909,102600,18414749,457,457,457,457,0
20240909,102500,18414749,457,457,457,457,3
20240909,102400,18413378,457,457,457,457,0
20240909,102300,18413378,457,457,457,457,0
20240909,102200,18413378,457,457,457,457,0
20240909,102100,18413378,457,457,457,457,0
20240909,102000,18413378,457,457,457,457,0
20240909,101900,18413378,457,457,457,457,0
20240909,101800,18413378,457,457,457,457,10
20240909,101700,18408808,457,457,457,457,1
20240909,101600,18408351,455,455,455,455,0
20240909,101500,18408351,455,455,455,455,0
20240909,101400,18408351,455,455,455,455,0
20240909,101300,18408351,455,455,455,455,0
20240909,101200,18408351,455,455,455,455,0
20240909,101100,18408351,455,455,455,455,0
20240909,101000,18408351,455,455,455,455,0
20240909,100900,18408351,455,455,455,455,0
20240909,100800,18408351,455,455,455,455,0
20240909,100700,18408351,455,455,455,455,0
20240909,100600,18408351,455,455,455,455,0
20240909,100500,18408351,455,455,455,455,0
20240909,100400,18408351,455,455,455,455,0
20240909,100300,18408351,455,455,455,455,0
20240909,100200,18408351,455,455,455,455,0
20240909,100100,18408351,455,455,455,455,0
20240909,100000,18408351,455,455,455,455,0
20240909,095900,18408351,455,455,455,455,0
20240909,095800,18408351,455,455,455,455,0
20240909,095700,18408351,455,455,455,455,0
20240909,095600,18408351,455,455,455,455,0
20240909,095500,18408351,455,455,455,455,0
20240909,095400,18408351,455,455,455,455,0
20240909,095300,18408351,455,455,455,455,23
20240909,095200,18397886,455,455,455,455,0
20240909,095100,18397886,455,455,455,455,1
20240909,095000,18397431,455,455,455,455,58
20240909,094900,18371041,457,457,457,457,0
20240909,094800,18371041,457,457,457,457,0
20240909,094700,18371041,457,457,457,457,1
20240909,094600,18370584,457,457,457,457,44
20240909,094500,18350476,459,459,459,459,0
20240909,094400,18350476,459,459,459,459,1
20240909,094300,18350017,460,460,460,460,0
20240909,094200,18350017,460,460,460,460,11
20240909,094100,18344957,456,456,456,456,0
20240909,094000,18344957,456,456,456,456,0
20240909,093900,18344957,456,456,456,456,0
20240909,093800,18344957,456,456,456,456,0
20240909,093700,18344957,456,456,456,456,365
20240909,093600,18178517,456,456,456,456,216
20240909,093500,18080021,456,456,456,456,0
20240909,093400,18080021,456,456,456,456,0
20240909,093300,18080021,456,456,456,456,0
20240909,093200,18080021,456,456,456,456,0
20240909,093100,18080021,456,457,457,456,463
20240909,093000,17868747,458,458,458,458,0
20240909,092900,17868747,458,458,458,458,10
20240909,092800,17864167,459,459,459,459,0
20240909,092700,17864167,459,459,459,459,0
20240909,092600,17864167,459,459,459,459,0
20240909,092500,17864167,459,459,459,459,0
20240909,092400,17864167,459,459,459,459,0
20240909,092300,17864167,459,459,459,459,0
20240909,092200,17864167,459,459,459,459,46
20240909,092100,17843053,461,461,461,461,10
20240909,092000,17838443,457,457,457,457,0
20240909,091900,17838443,457,457,457,457,0
20240909,091800,17838443,457,457,457,457,0
20240909,091700,17838443,457,457,457,457,0
20240909,091600,17838443,457,457,457,457,0
20240909,091500,17838443,457,457,457,457,0
20240909,091400,17838443,457,457,457,457,0
20240909,091300,17838443,457,457,457,457,0
20240909,091200,17838443,457,457,457,457,0
20240909,091100,17838443,457,457,457,457,424
20240909,091000,17644675,457,457,457,457,0
20240909,090900,17644675,457,457,457,457,415
20240909,090800,17455020,457,457,457,457,0
20240909,090700,17455020,457,457,457,457,1000
20240909,090600,16998020,465,465,465,465,0
20240909,090500,16998020,465,465,465,465,279
20240909,090400,16868285,455,455,455,455,0
20240909,090300,16868285,455,455,455,455,0
20240909,090200,16868285,455,455,455,455,500
20240909,090100,16640785,464,466,466,454,5131
20240909,090000,14280072,466,469,469,466,14777