KissMeData/200230/min/candle-20240909.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240909,203100,82916151,615,615,615,615,2185
20240909,203000,82916151,615,615,615,615,0
20240909,202900,82916151,615,615,615,615,0
20240909,202800,82916151,615,615,615,615,0
20240909,202700,82916151,615,615,615,615,0
20240909,202600,82916151,615,615,615,615,0
20240909,202500,82916151,615,615,615,615,0
20240909,202400,82916151,615,615,615,615,0
20240909,202300,82916151,615,615,615,615,0
20240909,202200,82916151,615,615,615,615,0
20240909,202100,82916151,615,615,615,615,0
20240909,202000,82916151,615,615,615,615,0
20240909,201900,82916151,615,615,615,615,0
20240909,201800,82916151,615,615,615,615,0
20240909,201700,82916151,615,615,615,615,0
20240909,201600,82916151,615,615,615,615,0
20240909,201500,82916151,615,615,615,615,0
20240909,201400,82916151,615,615,615,615,0
20240909,201300,82916151,615,615,615,615,0
20240909,201200,82916151,615,615,615,615,0
20240909,201100,82916151,615,615,615,615,0
20240909,201000,82916151,615,615,615,615,0
20240909,200900,82916151,615,615,615,615,0
20240909,200800,82916151,615,615,615,615,0
20240909,200700,82916151,615,615,615,615,0
20240909,200600,82916151,615,615,615,615,0
20240909,200500,82916151,615,615,615,615,0
20240909,200400,82916151,615,615,615,615,0
20240909,200300,82916151,615,615,615,615,0
20240909,200200,82916151,615,615,615,615,0
20240909,200100,82916151,615,615,615,615,2185
20240909,200000,82916151,615,615,615,615,0
20240909,195900,82916151,615,615,615,615,0
20240909,195800,82916151,615,615,615,615,0
20240909,195700,82916151,615,615,615,615,0
20240909,195600,82916151,615,615,615,615,0
20240909,195500,82916151,615,615,615,615,0
20240909,195400,82916151,615,615,615,615,0
20240909,195300,82916151,615,615,615,615,0
20240909,195200,82916151,615,615,615,615,0
20240909,195100,82916151,615,615,615,615,0
20240909,195000,82916151,615,615,615,615,0
20240909,194900,82916151,615,615,615,615,0
20240909,194800,82916151,615,615,615,615,0
20240909,194700,82916151,615,615,615,615,0
20240909,194600,82916151,615,615,615,615,0
20240909,194500,82916151,615,615,615,615,0
20240909,194400,82916151,615,615,615,615,0
20240909,194300,82916151,615,615,615,615,0
20240909,194200,82916151,615,615,615,615,0
20240909,194100,82916151,615,615,615,615,0
20240909,194000,82916151,615,615,615,615,0
20240909,193900,82916151,615,615,615,615,0
20240909,193800,82916151,615,615,615,615,0
20240909,193700,82916151,615,615,615,615,0
20240909,193600,82916151,615,615,615,615,0
20240909,193500,82916151,615,615,615,615,0
20240909,193400,82916151,615,615,615,615,0
20240909,193300,82916151,615,615,615,615,0
20240909,193200,82916151,615,615,615,615,0
20240909,193100,82916151,615,615,615,615,2185
20240909,193000,82916151,615,615,615,615,0
20240909,192900,82916151,615,615,615,615,0
20240909,192800,82916151,615,615,615,615,0
20240909,192700,82916151,615,615,615,615,0
20240909,192600,82916151,615,615,615,615,0
20240909,192500,82916151,615,615,615,615,0
20240909,192400,82916151,615,615,615,615,0
20240909,192300,82916151,615,615,615,615,0
20240909,192200,82916151,615,615,615,615,0
20240909,192100,82916151,615,615,615,615,0
20240909,192000,82916151,615,615,615,615,0
20240909,191900,82916151,615,615,615,615,0
20240909,191800,82916151,615,615,615,615,0
20240909,191700,82916151,615,615,615,615,0
20240909,191600,82916151,615,615,615,615,0
20240909,191500,82916151,615,615,615,615,0
20240909,191400,82916151,615,615,615,615,0
20240909,191300,82916151,615,615,615,615,0
20240909,191200,82916151,615,615,615,615,0
20240909,191100,82916151,615,615,615,615,0
20240909,191000,82916151,615,615,615,615,0
20240909,190900,82916151,615,615,615,615,0
20240909,190800,82916151,615,615,615,615,0
20240909,190700,82916151,615,615,615,615,0
20240909,190600,82916151,615,615,615,615,0
20240909,190500,82916151,615,615,615,615,0
20240909,190400,82916151,615,615,615,615,0
20240909,190300,82916151,615,615,615,615,0
20240909,190200,82916151,615,615,615,615,0
20240909,190100,82916151,615,615,615,615,2185
20240909,190000,82916151,615,615,615,615,0
20240909,185900,82916151,615,615,615,615,0
20240909,185800,82916151,615,615,615,615,0
20240909,185700,82916151,615,615,615,615,0
20240909,185600,82916151,615,615,615,615,0
20240909,185500,82916151,615,615,615,615,0
20240909,185400,82916151,615,615,615,615,0
20240909,185300,82916151,615,615,615,615,0
20240909,185200,82916151,615,615,615,615,0
20240909,185100,82916151,615,615,615,615,0
20240909,185000,82916151,615,615,615,615,0
20240909,184900,82916151,615,615,615,615,0
20240909,184800,82916151,615,615,615,615,0
20240909,184700,82916151,615,615,615,615,0
20240909,184600,82916151,615,615,615,615,0
20240909,184500,82916151,615,615,615,615,0
20240909,184400,82916151,615,615,615,615,0
20240909,184300,82916151,615,615,615,615,0
20240909,184200,82916151,615,615,615,615,0
20240909,184100,82916151,615,615,615,615,0
20240909,184000,82916151,615,615,615,615,0
20240909,183900,82916151,615,615,615,615,0
20240909,183800,82916151,615,615,615,615,0
20240909,183700,82916151,615,615,615,615,0
20240909,183600,82916151,615,615,615,615,0
20240909,183500,82916151,615,615,615,615,0
20240909,183400,82916151,615,615,615,615,0
20240909,183300,82916151,615,615,615,615,0
20240909,183200,82916151,615,615,615,615,0
20240909,183100,82916151,615,615,615,615,2185
20240909,183000,82916151,615,615,615,615,0
20240909,182900,82916151,615,615,615,615,0
20240909,182800,82916151,615,615,615,615,0
20240909,182700,82916151,615,615,615,615,0
20240909,182600,82916151,615,615,615,615,0
20240909,182500,82916151,615,615,615,615,0
20240909,182400,82916151,615,615,615,615,0
20240909,182300,82916151,615,615,615,615,0
20240909,182200,82916151,615,615,615,615,0
20240909,182100,82916151,615,615,615,615,0
20240909,182000,82916151,615,615,615,615,0
20240909,181900,82916151,615,615,615,615,0
20240909,181800,82916151,615,615,615,615,0
20240909,181700,82916151,615,615,615,615,0
20240909,181600,82916151,615,615,615,615,0
20240909,181500,82916151,615,615,615,615,0
20240909,181400,82916151,615,615,615,615,0
20240909,181300,82916151,615,615,615,615,0
20240909,181200,82916151,615,615,615,615,0
20240909,181100,82916151,615,615,615,615,0
20240909,181000,82916151,615,615,615,615,0
20240909,180900,82916151,615,615,615,615,0
20240909,180800,82916151,615,615,615,615,0
20240909,180700,82916151,615,615,615,615,0
20240909,180600,82916151,615,615,615,615,0
20240909,180500,82916151,615,615,615,615,0
20240909,180400,82916151,615,615,615,615,0
20240909,180300,82916151,615,615,615,615,0
20240909,180200,82916151,615,615,615,615,0
20240909,180100,82916151,615,615,615,615,2185
20240909,180000,82916151,615,615,615,615,0
20240909,175900,82916151,615,615,615,615,0
20240909,175800,82916151,615,615,615,615,0
20240909,175700,82916151,615,615,615,615,0
20240909,175600,82916151,615,615,615,615,0
20240909,175500,82916151,615,615,615,615,0
20240909,175400,82916151,615,615,615,615,0
20240909,175300,82916151,615,615,615,615,0
20240909,175200,82916151,615,615,615,615,0
20240909,175100,82916151,615,615,615,615,0
20240909,175000,82916151,615,615,615,615,0
20240909,174900,82916151,615,615,615,615,0
20240909,174800,82916151,615,615,615,615,0
20240909,174700,82916151,615,615,615,615,0
20240909,174600,82916151,615,615,615,615,0
20240909,174500,82916151,615,615,615,615,0
20240909,174400,82916151,615,615,615,615,0
20240909,174300,82916151,615,615,615,615,0
20240909,174200,82916151,615,615,615,615,0
20240909,174100,82916151,615,615,615,615,0
20240909,174000,82916151,615,615,615,615,0
20240909,173900,82916151,615,615,615,615,0
20240909,173800,82916151,615,615,615,615,0
20240909,173700,82916151,615,615,615,615,0
20240909,173600,82916151,615,615,615,615,0
20240909,173500,82916151,615,615,615,615,0
20240909,173400,82916151,615,615,615,615,0
20240909,173300,82916151,615,615,615,615,0
20240909,173200,82916151,615,615,615,615,0
20240909,173100,82916151,615,615,615,615,2185
20240909,173000,82916151,615,615,615,615,0
20240909,172900,82916151,615,615,615,615,0
20240909,172800,82916151,615,615,615,615,0
20240909,172700,82916151,615,615,615,615,0
20240909,172600,82916151,615,615,615,615,0
20240909,172500,82916151,615,615,615,615,0
20240909,172400,82916151,615,615,615,615,0
20240909,172300,82916151,615,615,615,615,0
20240909,172200,82916151,615,615,615,615,0
20240909,172100,82916151,615,615,615,615,0
20240909,172000,82916151,615,615,615,615,0
20240909,171900,82916151,615,615,615,615,0
20240909,171800,82916151,615,615,615,615,0
20240909,171700,82916151,615,615,615,615,0
20240909,171600,82916151,615,615,615,615,0
20240909,171500,82916151,615,615,615,615,0
20240909,171400,82916151,615,615,615,615,0
20240909,171300,82916151,615,615,615,615,0
20240909,171200,82916151,615,615,615,615,0
20240909,171100,82916151,615,615,615,615,0
20240909,171000,82916151,615,615,615,615,0
20240909,170900,82916151,615,615,615,615,0
20240909,170800,82916151,615,615,615,615,0
20240909,170700,82916151,615,615,615,615,0
20240909,170600,82916151,615,615,615,615,0
20240909,170500,82916151,615,615,615,615,0
20240909,170400,82916151,615,615,615,615,0
20240909,170300,82916151,615,615,615,615,0
20240909,170200,82916151,615,615,615,615,0
20240909,170100,82916151,615,615,615,615,2185
20240909,170000,82916151,615,615,615,615,0
20240909,165900,82916151,615,615,615,615,0
20240909,165800,82916151,615,615,615,615,0
20240909,165700,82916151,615,615,615,615,0
20240909,165600,82916151,615,615,615,615,0
20240909,165500,82916151,615,615,615,615,0
20240909,165400,82916151,615,615,615,615,0
20240909,165300,82916151,615,615,615,615,0
20240909,165200,82916151,615,615,615,615,0
20240909,165100,82916151,615,615,615,615,0
20240909,165000,82916151,615,615,615,615,0
20240909,164900,82916151,615,615,615,615,0
20240909,164800,82916151,615,615,615,615,0
20240909,164700,82916151,615,615,615,615,0
20240909,164600,82916151,615,615,615,615,0
20240909,164500,82916151,615,615,615,615,0
20240909,164400,82916151,615,615,615,615,0
20240909,164300,82916151,615,615,615,615,0
20240909,164200,82916151,615,615,615,615,0
20240909,164100,82916151,615,615,615,615,0
20240909,164000,82916151,615,615,615,615,0
20240909,163900,82916151,615,615,615,615,0
20240909,163800,82916151,615,615,615,615,0
20240909,163700,82916151,615,615,615,615,0
20240909,163600,82916151,615,615,615,615,0
20240909,163500,82916151,615,615,615,615,0
20240909,163400,82916151,615,615,615,615,0
20240909,163300,82916151,615,615,615,615,0
20240909,163200,82916151,615,615,615,615,0
20240909,163100,82916151,615,615,615,615,2185
20240909,163000,82916151,615,615,615,615,0
20240909,162900,82916151,615,615,615,615,0
20240909,162800,82916151,615,615,615,615,0
20240909,162700,82916151,615,615,615,615,0
20240909,162600,82916151,615,615,615,615,0
20240909,162500,82916151,615,615,615,615,0
20240909,162400,82916151,615,615,615,615,0
20240909,162300,82916151,615,615,615,615,0
20240909,162200,82916151,615,615,615,615,0
20240909,162100,82916151,615,615,615,615,0
20240909,162000,82916151,615,615,615,615,0
20240909,161900,82916151,615,615,615,615,0
20240909,161800,82916151,615,615,615,615,0
20240909,161700,82916151,615,615,615,615,0
20240909,161600,82916151,615,615,615,615,0
20240909,161500,82916151,615,615,615,615,0
20240909,161400,82916151,615,615,615,615,0
20240909,161300,82916151,615,615,615,615,0
20240909,161200,82916151,615,615,615,615,0
20240909,161100,82916151,615,615,615,615,0
20240909,161000,82916151,615,615,615,615,0
20240909,160900,82916151,615,615,615,615,0
20240909,160800,82916151,615,615,615,615,0
20240909,160700,82916151,615,615,615,615,0
20240909,160600,82916151,615,615,615,615,0
20240909,160500,82916151,615,615,615,615,0
20240909,160400,82916151,615,615,615,615,0
20240909,160300,82916151,615,615,615,615,0
20240909,160200,82916151,615,615,615,615,0
20240909,160100,82916151,615,615,615,615,2185
20240909,160000,82916151,615,615,615,615,0
20240909,155900,82916151,615,615,615,615,0
20240909,155800,82916151,615,615,615,615,0
20240909,155700,82916151,615,615,615,615,0
20240909,155600,82916151,615,615,615,615,0
20240909,155500,82916151,615,615,615,615,0
20240909,155400,82916151,615,615,615,615,0
20240909,155300,82916151,615,615,615,615,0
20240909,155200,82916151,615,615,615,615,0
20240909,155100,82916151,615,615,615,615,0
20240909,155000,82916151,615,615,615,615,0
20240909,154900,82916151,615,615,615,615,0
20240909,154800,82916151,615,615,615,615,0
20240909,154700,82916151,615,615,615,615,0
20240909,154600,82916151,615,615,615,615,0
20240909,154500,82916151,615,615,615,615,0
20240909,154400,82916151,615,615,615,615,0
20240909,154300,82916151,615,615,615,615,0
20240909,154200,82916151,615,615,615,615,0
20240909,154100,82916151,615,615,615,615,0
20240909,154000,82916151,615,615,615,615,0
20240909,153900,82916151,615,615,615,615,0
20240909,153800,82916151,615,615,615,615,0
20240909,153700,82916151,615,615,615,615,0
20240909,153600,82916151,615,615,615,615,0
20240909,153500,82916151,615,615,615,615,0
20240909,153400,82916151,615,615,615,615,0
20240909,153300,82916151,615,615,615,615,0
20240909,153200,82916151,615,615,615,615,0
20240909,153100,82916151,615,615,615,615,2185
20240909,153000,82916151,615,615,615,615,2185
20240909,152900,81572376,615,615,615,615,0
20240909,152800,81572376,615,615,615,615,0
20240909,152700,81572376,615,615,615,615,0
20240909,152600,81572376,615,615,615,615,0
20240909,152500,81572376,615,615,615,615,0
20240909,152400,81572376,615,615,615,615,0
20240909,152300,81572376,615,615,615,615,0
20240909,152200,81572376,615,615,615,615,0
20240909,152100,81572376,615,615,615,615,0
20240909,152000,81572376,615,615,615,615,0
20240909,151900,81572376,615,615,615,615,0
20240909,151800,81572376,615,615,615,615,0
20240909,151700,81572376,615,615,615,615,0
20240909,151600,81572376,615,615,615,615,32
20240909,151500,81552696,615,615,615,615,0
20240909,151400,81552696,615,615,615,615,0
20240909,151300,81552696,615,615,615,615,0
20240909,151200,81552696,615,615,615,615,18
20240909,151100,81541626,615,614,615,614,121
20240909,151000,81467331,615,615,615,615,20
20240909,150900,81455031,615,615,615,615,13
20240909,150800,81447036,615,615,615,615,21
20240909,150700,81434121,616,614,616,614,3247
20240909,150600,79437483,614,614,614,614,15
20240909,150500,79428273,614,614,614,614,2200
20240909,150400,78077473,614,614,614,614,0
20240909,150300,78077473,614,614,614,614,17
20240909,150200,78067035,615,615,615,615,0
20240909,150100,78067035,615,615,615,615,17
20240909,150000,78056580,615,615,615,615,0
20240909,145900,78056580,615,615,615,615,0
20240909,145800,78056580,615,615,615,615,0
20240909,145700,78056580,615,614,615,614,700
20240909,145600,77626779,614,614,614,614,5
20240909,145500,77623709,615,615,615,615,0
20240909,145400,77623709,615,615,615,615,0
20240909,145300,77623709,615,615,615,615,0
20240909,145200,77623709,615,615,615,615,0
20240909,145100,77623709,615,615,615,615,0
20240909,145000,77623709,615,615,615,615,1
20240909,144900,77623094,616,616,616,616,0
20240909,144800,77623094,616,616,616,616,0
20240909,144700,77623094,616,616,616,616,0
20240909,144600,77623094,616,616,616,616,0
20240909,144500,77623094,616,616,616,616,0
20240909,144400,77623094,616,616,616,616,0
20240909,144300,77623094,616,616,616,616,0
20240909,144200,77623094,616,616,616,616,0
20240909,144100,77623094,616,616,616,616,0
20240909,144000,77623094,616,616,616,616,1
20240909,143900,77622478,615,615,615,615,65
20240909,143800,77582503,615,616,616,615,3005
20240909,143700,75732526,616,615,616,615,752
20240909,143600,75269938,615,615,615,615,11
20240909,143500,75263173,615,615,615,615,10
20240909,143400,75257023,615,615,615,615,15
20240909,143300,75247798,615,615,615,615,22
20240909,143200,75234268,614,614,614,614,0
20240909,143100,75234268,614,614,614,614,243
20240909,143000,75085066,615,615,615,615,1979
20240909,142900,73867981,615,615,615,615,21
20240909,142800,73855066,615,615,615,615,2000
20240909,142700,72625066,620,619,620,619,30
20240909,142600,72606486,619,619,619,619,0
20240909,142500,72606486,619,619,619,619,0
20240909,142400,72606486,619,619,619,619,0
20240909,142300,72606486,619,619,619,619,1
20240909,142200,72605867,614,614,614,614,0
20240909,142100,72605867,614,619,619,614,1615
20240909,142000,71611640,614,614,614,614,0
20240909,141900,71611640,614,614,614,614,528
20240909,141800,71287448,614,614,614,614,1
20240909,141700,71286834,613,613,613,613,21
20240909,141600,71273961,614,614,614,614,1
20240909,141500,71273347,614,614,614,614,0
20240909,141400,71273347,614,614,614,614,0
20240909,141300,71273347,614,614,614,614,0
20240909,141200,71273347,614,614,614,614,2
20240909,141100,71272119,614,614,614,614,0
20240909,141000,71272119,614,614,614,614,233
20240909,140900,71129057,619,619,619,619,0
20240909,140800,71129057,619,619,619,619,0
20240909,140700,71129057,619,619,619,619,0
20240909,140600,71129057,619,619,619,619,0
20240909,140500,71129057,619,619,619,619,0
20240909,140400,71129057,619,619,619,619,1
20240909,140300,71128438,615,615,615,615,3102
20240909,140200,69220708,615,615,615,615,0
20240909,140100,69220708,615,615,615,615,22
20240909,140000,69207178,615,615,615,615,0
20240909,135900,69207178,615,615,615,615,1005
20240909,135800,68589103,615,615,615,615,5
20240909,135700,68586028,615,615,615,615,0
20240909,135600,68586028,615,615,615,615,0
20240909,135500,68586028,615,615,615,615,0
20240909,135400,68586028,615,615,615,615,0
20240909,135300,68586028,615,615,615,615,9006
20240909,135200,63047338,615,615,615,615,0
20240909,135100,63047338,615,615,615,615,0
20240909,135000,63047338,615,615,615,615,0
20240909,134900,63047338,615,615,615,615,0
20240909,134800,63047338,615,615,615,615,0
20240909,134700,63047338,615,615,615,615,0
20240909,134600,63047338,615,615,615,615,0
20240909,134500,63047338,615,615,615,615,236
20240909,134400,62902198,615,615,615,615,0
20240909,134300,62902198,615,615,615,615,0
20240909,134200,62902198,615,615,615,615,207
20240909,134100,62774893,615,615,615,615,0
20240909,134000,62774893,615,615,615,615,0
20240909,133900,62774893,615,615,615,615,0
20240909,133800,62774893,615,615,615,615,0
20240909,133700,62774893,615,615,615,615,1
20240909,133600,62774278,615,615,615,615,20
20240909,133500,62761978,615,615,615,615,10
20240909,133400,62755828,615,615,615,615,10
20240909,133300,62749678,615,615,615,615,0
20240909,133200,62749678,615,615,615,615,0
20240909,133100,62749678,615,615,615,615,0
20240909,133000,62749678,615,615,615,615,0
20240909,132900,62749678,615,615,615,615,0
20240909,132800,62749678,615,615,615,615,0
20240909,132700,62749678,615,615,615,615,1624
20240909,132600,61750918,615,615,615,615,0
20240909,132500,61750918,615,615,615,615,3
20240909,132400,61749073,615,615,615,615,0
20240909,132300,61749073,615,615,615,615,0
20240909,132200,61749073,615,615,615,615,1
20240909,132100,61748458,615,615,615,615,41
20240909,132000,61723243,615,615,615,615,0
20240909,131900,61723243,615,615,615,615,18
20240909,131800,61712173,616,616,616,616,0
20240909,131700,61712173,616,616,616,616,0
20240909,131600,61712173,616,616,616,616,10
20240909,131500,61706013,616,616,616,616,0
20240909,131400,61706013,616,616,616,616,162
20240909,131300,61606221,616,616,616,616,2
20240909,131200,61604989,616,616,616,616,1
20240909,131100,61604373,617,617,617,617,0
20240909,131000,61604373,617,617,617,617,2
20240909,130900,61603139,613,613,613,613,1
20240909,130800,61602526,617,617,617,617,0
20240909,130700,61602526,617,617,617,617,0
20240909,130600,61602526,617,617,617,617,0
20240909,130500,61602526,617,617,617,617,305
20240909,130400,61414341,619,619,619,619,0
20240909,130300,61414341,619,619,619,619,200
20240909,130200,61290541,615,615,615,615,0
20240909,130100,61290541,615,615,615,615,0
20240909,130000,61290541,615,615,615,615,1132
20240909,125900,60594361,619,619,619,619,0
20240909,125800,60594361,619,619,619,619,0
20240909,125700,60594361,619,619,619,619,0
20240909,125600,60594361,619,619,619,619,1
20240909,125500,60593742,620,620,620,620,0
20240909,125400,60593742,620,620,620,620,0
20240909,125300,60593742,620,617,620,617,30
20240909,125200,60575187,616,616,616,616,0
20240909,125100,60575187,616,616,616,616,0
20240909,125000,60575187,616,616,616,616,0
20240909,124900,60575187,616,616,616,616,0
20240909,124800,60575187,616,616,616,616,0
20240909,124700,60575187,616,616,616,616,145
20240909,124600,60485867,616,616,616,616,1
20240909,124500,60485251,616,615,616,610,520
20240909,124400,60167910,618,618,618,618,33
20240909,124300,60147516,618,618,618,618,0
20240909,124200,60147516,618,618,618,618,0
20240909,124100,60147516,618,615,618,615,7
20240909,124000,60143196,618,618,618,618,0
20240909,123900,60143196,618,618,618,618,0
20240909,123800,60143196,618,618,618,618,0
20240909,123700,60143196,618,618,618,618,0
20240909,123600,60143196,618,618,618,618,0
20240909,123500,60143196,618,618,618,618,10
20240909,123400,60137016,619,619,619,619,0
20240909,123300,60137016,619,619,619,619,0
20240909,123200,60137016,619,619,619,619,0
20240909,123100,60137016,619,618,619,618,34
20240909,123000,60116002,619,621,621,619,2
20240909,122900,60114762,622,622,622,622,0
20240909,122800,60114762,622,622,622,622,0
20240909,122700,60114762,622,622,622,622,0
20240909,122600,60114762,622,622,622,622,0
20240909,122500,60114762,622,622,622,622,0
20240909,122400,60114762,622,622,622,622,0
20240909,122300,60114762,622,622,622,622,0
20240909,122200,60114762,622,625,625,615,7769
20240909,122100,55330915,621,621,621,621,40
20240909,122000,55306075,621,621,621,621,1
20240909,121900,55305454,626,626,626,626,0
20240909,121800,55305454,626,626,626,626,0
20240909,121700,55305454,626,626,626,626,0
20240909,121600,55305454,626,626,626,626,0
20240909,121500,55305454,626,626,626,626,0
20240909,121400,55305454,626,626,626,626,0
20240909,121300,55305454,626,625,626,625,201
20240909,121200,55179638,627,627,627,627,0
20240909,121100,55179638,627,627,627,627,0
20240909,121000,55179638,627,627,627,627,0
20240909,120900,55179638,627,627,627,627,0
20240909,120800,55179638,627,629,630,616,4117
20240909,120700,52633027,630,618,630,618,301
20240909,120600,52446293,617,617,617,617,1
20240909,120500,52445676,616,615,616,615,800
20240909,120400,51953565,609,614,614,609,294
20240909,120300,51774279,615,615,615,615,0
20240909,120200,51774279,615,615,615,615,0
20240909,120100,51774279,615,615,615,615,0
20240909,120000,51774279,615,615,615,615,0
20240909,115900,51774279,615,615,615,615,0
20240909,115800,51774279,615,615,615,615,0
20240909,115700,51774279,615,615,615,615,4
20240909,115600,51771819,615,615,615,615,6
20240909,115500,51768129,615,615,615,615,0
20240909,115400,51768129,615,615,615,615,0
20240909,115300,51768129,615,615,615,615,0
20240909,115200,51768129,615,615,615,615,0
20240909,115100,51768129,615,615,615,615,0
20240909,115000,51768129,615,615,615,615,1
20240909,114900,51767514,615,615,615,615,0
20240909,114800,51767514,615,615,615,615,0
20240909,114700,51767514,615,615,615,615,0
20240909,114600,51767514,615,615,615,615,0
20240909,114500,51767514,615,615,615,615,0
20240909,114400,51767514,615,611,615,611,1001
20240909,114300,51155899,614,614,614,614,0
20240909,114200,51155899,614,614,614,614,120
20240909,114100,51082219,615,615,615,615,0
20240909,114000,51082219,615,615,615,615,0
20240909,113900,51082219,615,615,615,615,0
20240909,113800,51082219,615,615,615,615,0
20240909,113700,51082219,615,615,615,615,0
20240909,113600,51082219,615,615,615,615,0
20240909,113500,51082219,615,615,615,615,0
20240909,113400,51082219,615,615,615,615,0
20240909,113300,51082219,615,615,615,615,0
20240909,113200,51082219,615,615,615,615,0
20240909,113100,51082219,615,615,615,615,0
20240909,113000,51082219,615,615,615,615,0
20240909,112900,51082219,615,615,615,615,0
20240909,112800,51082219,615,615,615,615,0
20240909,112700,51082219,615,615,615,615,0
20240909,112600,51082219,615,615,615,615,0
20240909,112500,51082219,615,615,615,615,100
20240909,112400,51020719,614,614,614,614,0
20240909,112300,51020719,614,614,614,614,0
20240909,112200,51020719,614,614,614,614,0
20240909,112100,51020719,614,614,614,614,1390
20240909,112000,50167259,614,614,614,614,0
20240909,111900,50167259,614,610,614,610,5676
20240909,111800,46699230,610,610,610,610,100
20240909,111700,46638230,611,611,611,611,0
20240909,111600,46638230,611,611,611,611,300
20240909,111500,46454930,611,611,611,611,0
20240909,111400,46454930,611,611,611,611,0
20240909,111300,46454930,611,611,611,611,300
20240909,111200,46271630,611,611,611,611,0
20240909,111100,46271630,611,611,611,611,0
20240909,111000,46271630,611,611,611,611,1
20240909,110900,46271019,611,611,611,611,0
20240909,110800,46271019,611,611,611,611,0
20240909,110700,46271019,611,611,611,611,0
20240909,110600,46271019,611,611,611,611,0
20240909,110500,46271019,611,611,611,611,0
20240909,110400,46271019,611,611,611,611,47
20240909,110300,46242302,611,611,611,611,0
20240909,110200,46242302,611,611,611,611,0
20240909,110100,46242302,611,611,611,611,100
20240909,110000,46181202,611,611,611,611,0
20240909,105900,46181202,611,611,611,611,0
20240909,105800,46181202,611,611,611,611,0
20240909,105700,46181202,611,611,611,611,0
20240909,105600,46181202,611,611,611,611,0
20240909,105500,46181202,611,611,611,611,0
20240909,105400,46181202,611,611,611,611,0
20240909,105300,46181202,611,611,611,611,0
20240909,105200,46181202,611,611,611,611,0
20240909,105100,46181202,611,611,611,611,323
20240909,105000,45983849,611,610,611,610,10
20240909,104900,45977744,609,609,609,609,49
20240909,104800,45947903,610,610,610,610,45
20240909,104700,45920453,610,610,610,610,5
20240909,104600,45917403,610,610,610,610,30
20240909,104500,45899103,610,610,610,610,587
20240909,104400,45541033,610,610,610,610,0
20240909,104300,45541033,610,610,610,610,20
20240909,104200,45528833,610,610,610,610,0
20240909,104100,45528833,610,610,610,610,0
20240909,104000,45528833,610,610,610,610,0
20240909,103900,45528833,610,610,610,610,0
20240909,103800,45528833,610,610,610,610,0
20240909,103700,45528833,610,610,610,610,0
20240909,103600,45528833,610,610,610,610,0
20240909,103500,45528833,610,610,610,610,1
20240909,103400,45528223,609,609,609,609,10
20240909,103300,45522133,611,611,611,611,0
20240909,103200,45522133,611,611,611,611,0
20240909,103100,45522133,611,611,611,611,0
20240909,103000,45522133,611,611,611,611,0
20240909,102900,45522133,611,611,611,611,0
20240909,102800,45522133,611,611,611,611,0
20240909,102700,45522133,611,611,611,611,10
20240909,102600,45516023,611,611,611,611,0
20240909,102500,45516023,611,611,611,611,650
20240909,102400,45118873,611,611,611,611,0
20240909,102300,45118873,611,611,611,611,0
20240909,102200,45118873,611,611,611,611,0
20240909,102100,45118873,611,611,611,611,0
20240909,102000,45118873,611,611,611,611,12
20240909,101900,45111541,611,610,611,610,234
20240909,101800,44968696,611,611,611,611,0
20240909,101700,44968696,611,611,611,611,0
20240909,101600,44968696,611,611,611,611,0
20240909,101500,44968696,611,611,611,611,0
20240909,101400,44968696,611,611,611,611,320
20240909,101300,44773176,611,611,611,611,47
20240909,101200,44744459,612,612,612,612,2
20240909,101100,44743235,613,613,613,613,0
20240909,101000,44743235,613,613,613,613,0
20240909,100900,44743235,613,614,614,613,4
20240909,100800,44740781,614,614,614,614,1
20240909,100700,44740167,614,614,614,614,12
20240909,100600,44732799,615,614,615,614,2267
20240909,100500,43339674,615,615,615,615,0
20240909,100400,43339674,615,615,615,615,0
20240909,100300,43339674,615,615,615,615,7
20240909,100200,43335369,615,615,615,615,0
20240909,100100,43335369,615,615,615,615,0
20240909,100000,43335369,615,615,615,615,21
20240909,095900,43322454,615,615,615,615,6
20240909,095800,43318764,615,615,615,615,0
20240909,095700,43318764,615,615,615,615,0
20240909,095600,43318764,615,615,615,615,0
20240909,095500,43318764,615,615,615,615,0
20240909,095400,43318764,615,615,615,615,0
20240909,095300,43318764,615,615,615,615,0
20240909,095200,43318764,615,615,615,615,0
20240909,095100,43318764,615,615,615,615,0
20240909,095000,43318764,615,615,615,615,0
20240909,094900,43318764,615,615,615,615,0
20240909,094800,43318764,615,615,615,615,0
20240909,094700,43318764,615,615,615,615,0
20240909,094600,43318764,615,615,615,615,1
20240909,094500,43318149,615,615,615,615,2
20240909,094400,43316919,615,615,615,615,6
20240909,094300,43313229,615,615,615,615,9
20240909,094200,43307694,615,615,615,615,146
20240909,094100,43217904,615,615,615,615,103
20240909,094000,43154559,615,615,615,614,403
20240909,093900,42906760,615,615,615,615,700
20240909,093800,42476260,615,615,615,615,0
20240909,093700,42476260,615,615,615,615,20
20240909,093600,42463960,616,616,616,616,0
20240909,093500,42463960,616,614,616,614,461
20240909,093400,42180698,614,611,614,611,735
20240909,093300,41730874,610,610,610,610,87
20240909,093200,41677804,610,610,610,610,1
20240909,093100,41677194,610,610,610,610,0
20240909,093000,41677194,610,610,610,610,500
20240909,092900,41372194,610,610,610,610,412
20240909,092800,41120874,610,608,610,608,588
20240909,092700,40762547,608,608,608,608,3
20240909,092600,40760723,609,609,609,609,0
20240909,092500,40760723,609,609,609,609,0
20240909,092400,40760723,609,609,609,609,0
20240909,092300,40760723,609,609,609,609,0
20240909,092200,40760723,609,609,609,609,5
20240909,092100,40757678,609,609,609,609,5
20240909,092000,40754633,607,607,607,607,100
20240909,091900,40693933,606,606,606,606,30
20240909,091800,40675753,605,605,605,605,101
20240909,091700,40614648,605,605,605,605,9841
20240909,091600,34660843,605,605,605,605,93
20240909,091500,34604578,605,606,606,605,11
20240909,091400,34597918,606,606,606,606,0
20240909,091300,34597918,606,606,606,606,23
20240909,091200,34583980,609,609,609,609,0
20240909,091100,34583980,609,609,609,609,0
20240909,091000,34583980,609,609,609,609,0
20240909,090900,34583980,609,609,609,609,3
20240909,090800,34582153,609,605,609,605,87
20240909,090700,34529490,605,605,605,605,0
20240909,090600,34529490,605,605,605,605,290
20240909,090500,34354040,597,605,605,597,13
20240909,090400,34346183,607,607,607,607,0
20240909,090300,34346183,607,600,607,596,11776
20240909,090200,27290475,610,600,610,593,2581
20240909,090100,25736271,598,593,598,593,5143
20240909,090000,22678448,592,586,595,586,38669