KissMeData/044180/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,191700,91089421,724,724,724,724,255
20230906,191600,91089421,724,724,724,724,0
20230906,191500,91089421,724,724,724,724,0
20230906,191400,91089421,724,724,724,724,0
20230906,191300,91089421,724,724,724,724,0
20230906,191200,91089421,724,724,724,724,0
20230906,191100,91089421,724,724,724,724,0
20230906,191000,91089421,724,724,724,724,0
20230906,190900,91089421,724,724,724,724,0
20230906,190800,91089421,724,724,724,724,0
20230906,190700,91089421,724,724,724,724,0
20230906,190600,91089421,724,724,724,724,0
20230906,190500,91089421,724,724,724,724,0
20230906,190400,91089421,724,724,724,724,0
20230906,190300,91089421,724,724,724,724,0
20230906,190200,91089421,724,724,724,724,0
20230906,190100,91089421,724,724,724,724,0
20230906,190000,91089421,724,724,724,724,0
20230906,185900,91089421,724,724,724,724,0
20230906,185800,91089421,724,724,724,724,0
20230906,185700,91089421,724,724,724,724,0
20230906,185600,91089421,724,724,724,724,0
20230906,185500,91089421,724,724,724,724,0
20230906,185400,91089421,724,724,724,724,0
20230906,185300,91089421,724,724,724,724,0
20230906,185200,91089421,724,724,724,724,0
20230906,185100,91089421,724,724,724,724,0
20230906,185000,91089421,724,724,724,724,0
20230906,184900,91089421,724,724,724,724,0
20230906,184800,91089421,724,724,724,724,0
20230906,184700,91089421,724,724,724,724,255
20230906,184600,91089421,724,724,724,724,0
20230906,184500,91089421,724,724,724,724,0
20230906,184400,91089421,724,724,724,724,0
20230906,184300,91089421,724,724,724,724,0
20230906,184200,91089421,724,724,724,724,0
20230906,184100,91089421,724,724,724,724,0
20230906,184000,91089421,724,724,724,724,0
20230906,183900,91089421,724,724,724,724,0
20230906,183800,91089421,724,724,724,724,0
20230906,183700,91089421,724,724,724,724,0
20230906,183600,91089421,724,724,724,724,0
20230906,183500,91089421,724,724,724,724,0
20230906,183400,91089421,724,724,724,724,0
20230906,183300,91089421,724,724,724,724,0
20230906,183200,91089421,724,724,724,724,0
20230906,183100,91089421,724,724,724,724,0
20230906,183000,91089421,724,724,724,724,0
20230906,182900,91089421,724,724,724,724,0
20230906,182800,91089421,724,724,724,724,0
20230906,182700,91089421,724,724,724,724,0
20230906,182600,91089421,724,724,724,724,0
20230906,182500,91089421,724,724,724,724,0
20230906,182400,91089421,724,724,724,724,0
20230906,182300,91089421,724,724,724,724,0
20230906,182200,91089421,724,724,724,724,0
20230906,182100,91089421,724,724,724,724,0
20230906,182000,91089421,724,724,724,724,0
20230906,181900,91089421,724,724,724,724,0
20230906,181800,91089421,724,724,724,724,0
20230906,181700,91089421,724,724,724,724,255
20230906,181600,91089421,724,724,724,724,0
20230906,181500,91089421,724,724,724,724,0
20230906,181400,91089421,724,724,724,724,0
20230906,181300,91089421,724,724,724,724,0
20230906,181200,91089421,724,724,724,724,0
20230906,181100,91089421,724,724,724,724,0
20230906,181000,91089421,724,724,724,724,0
20230906,180900,91089421,724,724,724,724,0
20230906,180800,91089421,724,724,724,724,0
20230906,180700,91089421,724,724,724,724,0
20230906,180600,91089421,724,724,724,724,0
20230906,180500,91089421,724,724,724,724,0
20230906,180400,91089421,724,724,724,724,0
20230906,180300,91089421,724,724,724,724,0
20230906,180200,91089421,724,724,724,724,0
20230906,180100,91089421,724,724,724,724,0
20230906,180000,91089421,724,724,724,724,0
20230906,175900,91089421,724,724,724,724,0
20230906,175800,91089421,724,724,724,724,0
20230906,175700,91089421,724,724,724,724,0
20230906,175600,91089421,724,724,724,724,0
20230906,175500,91089421,724,724,724,724,0
20230906,175400,91089421,724,724,724,724,0
20230906,175300,91089421,724,724,724,724,0
20230906,175200,91089421,724,724,724,724,0
20230906,175100,91089421,724,724,724,724,0
20230906,175000,91089421,724,724,724,724,0
20230906,174900,91089421,724,724,724,724,0
20230906,174800,91089421,724,724,724,724,0
20230906,174700,91089421,724,724,724,724,255
20230906,174600,91089421,724,724,724,724,0
20230906,174500,91089421,724,724,724,724,0
20230906,174400,91089421,724,724,724,724,0
20230906,174300,91089421,724,724,724,724,0
20230906,174200,91089421,724,724,724,724,0
20230906,174100,91089421,724,724,724,724,0
20230906,174000,91089421,724,724,724,724,0
20230906,173900,91089421,724,724,724,724,0
20230906,173800,91089421,724,724,724,724,0
20230906,173700,91089421,724,724,724,724,0
20230906,173600,91089421,724,724,724,724,0
20230906,173500,91089421,724,724,724,724,0
20230906,173400,91089421,724,724,724,724,0
20230906,173300,91089421,724,724,724,724,0
20230906,173200,91089421,724,724,724,724,0
20230906,173100,91089421,724,724,724,724,0
20230906,173000,91089421,724,724,724,724,0
20230906,172900,91089421,724,724,724,724,0
20230906,172800,91089421,724,724,724,724,0
20230906,172700,91089421,724,724,724,724,0
20230906,172600,91089421,724,724,724,724,0
20230906,172500,91089421,724,724,724,724,0
20230906,172400,91089421,724,724,724,724,0
20230906,172300,91089421,724,724,724,724,0
20230906,172200,91089421,724,724,724,724,0
20230906,172100,91089421,724,724,724,724,0
20230906,172000,91089421,724,724,724,724,0
20230906,171900,91089421,724,724,724,724,0
20230906,171800,91089421,724,724,724,724,0
20230906,171700,91089421,724,724,724,724,255
20230906,171600,91089421,724,724,724,724,0
20230906,171500,91089421,724,724,724,724,0
20230906,171400,91089421,724,724,724,724,0
20230906,171300,91089421,724,724,724,724,0
20230906,171200,91089421,724,724,724,724,0
20230906,171100,91089421,724,724,724,724,0
20230906,171000,91089421,724,724,724,724,0
20230906,170900,91089421,724,724,724,724,0
20230906,170800,91089421,724,724,724,724,0
20230906,170700,91089421,724,724,724,724,0
20230906,170600,91089421,724,724,724,724,0
20230906,170500,91089421,724,724,724,724,0
20230906,170400,91089421,724,724,724,724,0
20230906,170300,91089421,724,724,724,724,0
20230906,170200,91089421,724,724,724,724,0
20230906,170100,91089421,724,724,724,724,0
20230906,170000,91089421,724,724,724,724,0
20230906,165900,91089421,724,724,724,724,0
20230906,165800,91089421,724,724,724,724,0
20230906,165700,91089421,724,724,724,724,0
20230906,165600,91089421,724,724,724,724,0
20230906,165500,91089421,724,724,724,724,0
20230906,165400,91089421,724,724,724,724,0
20230906,165300,91089421,724,724,724,724,0
20230906,165200,91089421,724,724,724,724,0
20230906,165100,91089421,724,724,724,724,0
20230906,165000,91089421,724,724,724,724,0
20230906,164900,91089421,724,724,724,724,0
20230906,164800,91089421,724,724,724,724,0
20230906,164700,91089421,724,724,724,724,255
20230906,164600,91089421,724,724,724,724,0
20230906,164500,91089421,724,724,724,724,0
20230906,164400,91089421,724,724,724,724,0
20230906,164300,91089421,724,724,724,724,0
20230906,164200,91089421,724,724,724,724,0
20230906,164100,91089421,724,724,724,724,0
20230906,164000,91089421,724,724,724,724,0
20230906,163900,91089421,724,724,724,724,0
20230906,163800,91089421,724,724,724,724,0
20230906,163700,91089421,724,724,724,724,0
20230906,163600,91089421,724,724,724,724,0
20230906,163500,91089421,724,724,724,724,0
20230906,163400,91089421,724,724,724,724,0
20230906,163300,91089421,724,724,724,724,0
20230906,163200,91089421,724,724,724,724,0
20230906,163100,91089421,724,724,724,724,0
20230906,163000,91089421,724,724,724,724,0
20230906,162900,91089421,724,724,724,724,0
20230906,162800,91089421,724,724,724,724,0
20230906,162700,91089421,724,724,724,724,0
20230906,162600,91089421,724,724,724,724,0
20230906,162500,91089421,724,724,724,724,0
20230906,162400,91089421,724,724,724,724,0
20230906,162300,91089421,724,724,724,724,0
20230906,162200,91089421,724,724,724,724,0
20230906,162100,91089421,724,724,724,724,0
20230906,162000,91089421,724,724,724,724,0
20230906,161900,91089421,724,724,724,724,0
20230906,161800,91089421,724,724,724,724,0
20230906,161700,91089421,724,724,724,724,255
20230906,161600,91089421,724,724,724,724,0
20230906,161500,91089421,724,724,724,724,0
20230906,161400,91089421,724,724,724,724,0
20230906,161300,91089421,724,724,724,724,0
20230906,161200,91089421,724,724,724,724,0
20230906,161100,91089421,724,724,724,724,0
20230906,161000,91089421,724,724,724,724,0
20230906,160900,91089421,724,724,724,724,0
20230906,160800,91089421,724,724,724,724,0
20230906,160700,91089421,724,724,724,724,0
20230906,160600,91089421,724,724,724,724,0
20230906,160500,91089421,724,724,724,724,0
20230906,160400,91089421,724,724,724,724,0
20230906,160300,91089421,724,724,724,724,0
20230906,160200,91089421,724,724,724,724,0
20230906,160100,91089421,724,724,724,724,0
20230906,160000,91089421,724,724,724,724,0
20230906,155900,91089421,724,724,724,724,0
20230906,155800,91089421,724,724,724,724,0
20230906,155700,91089421,724,724,724,724,0
20230906,155600,91089421,724,724,724,724,0
20230906,155500,91089421,724,724,724,724,0
20230906,155400,91089421,724,724,724,724,0
20230906,155300,91089421,724,724,724,724,0
20230906,155200,91089421,724,724,724,724,0
20230906,155100,91089421,724,724,724,724,0
20230906,155000,91089421,724,724,724,724,0
20230906,154900,91089421,724,724,724,724,0
20230906,154800,91089421,724,724,724,724,0
20230906,154700,91089421,724,724,724,724,255
20230906,154600,91089421,724,724,724,724,0
20230906,154500,91089421,724,724,724,724,0
20230906,154400,91089421,724,724,724,724,0
20230906,154300,91089421,724,724,724,724,0
20230906,154200,91089421,724,724,724,724,0
20230906,154100,91089421,724,724,724,724,0
20230906,154000,91089421,724,724,724,724,0
20230906,153900,91089421,724,724,724,724,0
20230906,153800,91089421,724,724,724,724,0
20230906,153700,91089421,724,724,724,724,0
20230906,153600,91089421,724,724,724,724,0
20230906,153500,91089421,724,724,724,724,0
20230906,153400,91089421,724,724,724,724,0
20230906,153300,91089421,724,724,724,724,0
20230906,153200,91089421,724,724,724,724,0
20230906,153100,91089421,724,724,724,724,0
20230906,153000,91089421,724,724,724,724,255
20230906,152900,90904801,724,724,724,724,0
20230906,152800,90904801,724,724,724,724,0
20230906,152700,90904801,724,724,724,724,0
20230906,152600,90904801,724,724,724,724,0
20230906,152500,90904801,724,724,724,724,0
20230906,152400,90904801,724,724,724,724,0
20230906,152300,90904801,724,724,724,724,0
20230906,152200,90904801,724,724,724,724,0
20230906,152100,90904801,724,724,724,724,0
20230906,152000,90904801,724,724,724,724,0
20230906,151900,90904801,724,724,724,724,0
20230906,151800,90904801,724,724,724,724,0
20230906,151700,90904801,724,724,724,724,0
20230906,151600,90904801,724,724,724,724,0
20230906,151500,90904801,724,724,724,724,73
20230906,151400,90851949,722,722,722,722,0
20230906,151300,90851949,722,722,722,722,0
20230906,151200,90851949,722,722,722,722,643
20230906,151100,90387703,722,722,722,722,0
20230906,151000,90387703,722,722,722,722,0
20230906,150900,90387703,722,722,722,722,1
20230906,150800,90386981,722,722,722,722,7000
20230906,150700,85332981,724,724,724,724,105
20230906,150600,85256961,724,724,724,724,0
20230906,150500,85256961,724,723,724,723,28
20230906,150400,85236690,722,722,722,722,87
20230906,150300,85173876,722,722,722,722,0
20230906,150200,85173876,722,722,722,722,56
20230906,150100,85133444,722,722,722,722,1409
20230906,150000,84116146,722,722,722,722,1036
20230906,145900,83368154,722,722,722,722,0
20230906,145800,83368154,722,722,722,722,0
20230906,145700,83368154,722,722,722,722,0
20230906,145600,83368154,722,722,722,722,0
20230906,145500,83368154,722,722,722,722,0
20230906,145400,83368154,722,722,722,722,0
20230906,145300,83368154,722,722,722,722,0
20230906,145200,83368154,722,723,723,722,102
20230906,145100,83294509,722,722,722,722,2799
20230906,145000,81273631,723,723,723,722,7
20230906,144900,81268573,723,723,723,723,4
20230906,144800,81265681,723,724,724,723,114
20230906,144700,81183149,722,722,722,722,0
20230906,144600,81183149,722,722,722,722,0
20230906,144500,81183149,722,722,722,722,0
20230906,144400,81183149,722,722,722,722,0
20230906,144300,81183149,722,722,722,722,0
20230906,144200,81183149,722,722,722,722,0
20230906,144100,81183149,722,722,722,722,0
20230906,144000,81183149,722,722,722,722,843
20230906,143900,80574503,722,722,722,722,2300
20230906,143800,78913903,722,722,722,722,2
20230906,143700,78912459,722,722,722,722,99
20230906,143600,78840981,724,724,724,724,0
20230906,143500,78840981,724,724,724,724,0
20230906,143400,78840981,724,724,724,724,0
20230906,143300,78840981,724,723,724,723,88
20230906,143200,78777270,724,724,724,724,0
20230906,143100,78777270,724,724,724,724,0
20230906,143000,78777270,724,724,724,724,0
20230906,142900,78777270,724,724,724,724,0
20230906,142800,78777270,724,724,724,724,0
20230906,142700,78777270,724,724,724,724,0
20230906,142600,78777270,724,724,724,724,0
20230906,142500,78777270,724,724,724,724,0
20230906,142400,78777270,724,724,724,724,0
20230906,142300,78777270,724,724,724,724,0
20230906,142200,78777270,724,724,724,724,0
20230906,142100,78777270,724,724,724,724,0
20230906,142000,78777270,724,724,724,724,0
20230906,141900,78777270,724,724,724,724,0
20230906,141800,78777270,724,724,724,724,0
20230906,141700,78777270,724,724,724,724,0
20230906,141600,78777270,724,724,724,724,0
20230906,141500,78777270,724,724,724,724,1000
20230906,141400,78053270,722,722,722,722,0
20230906,141300,78053270,722,722,722,722,0
20230906,141200,78053270,722,722,722,722,0
20230906,141100,78053270,722,722,722,722,0
20230906,141000,78053270,722,722,722,722,0
20230906,140900,78053270,722,722,722,722,6161
20230906,140800,73605028,722,723,723,722,370
20230906,140700,73337790,723,723,723,723,0
20230906,140600,73337790,723,723,723,723,0
20230906,140500,73337790,723,723,723,723,0
20230906,140400,73337790,723,723,723,723,0
20230906,140300,73337790,723,723,723,723,0
20230906,140200,73337790,723,723,723,723,0
20230906,140100,73337790,723,723,723,723,0
20230906,140000,73337790,723,723,723,723,0
20230906,135900,73337790,723,723,723,723,0
20230906,135800,73337790,723,723,723,723,20
20230906,135700,73323330,723,723,723,723,0
20230906,135600,73323330,723,723,723,723,546
20230906,135500,72928572,722,723,723,722,2059
20230906,135400,71439974,723,723,723,723,0
20230906,135300,71439974,723,723,723,723,0
20230906,135200,71439974,723,723,723,723,0
20230906,135100,71439974,723,723,723,723,0
20230906,135000,71439974,723,723,723,723,0
20230906,134900,71439974,723,723,723,723,0
20230906,134800,71439974,723,723,723,723,6
20230906,134700,71435636,724,724,724,724,0
20230906,134600,71435636,724,724,724,724,0
20230906,134500,71435636,724,724,724,724,0
20230906,134400,71435636,724,724,724,724,0
20230906,134300,71435636,724,724,724,724,0
20230906,134200,71435636,724,724,724,724,0
20230906,134100,71435636,724,724,724,724,0
20230906,134000,71435636,724,724,724,724,0
20230906,133900,71435636,724,724,724,724,0
20230906,133800,71435636,724,724,724,724,0
20230906,133700,71435636,724,724,724,724,0
20230906,133600,71435636,724,724,724,724,0
20230906,133500,71435636,724,724,724,724,20
20230906,133400,71421156,722,722,722,722,0
20230906,133300,71421156,722,722,722,722,0
20230906,133200,71421156,722,722,722,722,1
20230906,133100,71420434,722,722,722,722,0
20230906,133000,71420434,722,722,722,722,0
20230906,132900,71420434,722,725,725,722,357
20230906,132800,71162388,727,727,727,727,0
20230906,132700,71162388,727,725,727,725,17
20230906,132600,71150035,725,725,725,725,2
20230906,132500,71148585,727,727,727,727,64
20230906,132400,71102057,725,725,725,725,0
20230906,132300,71102057,725,725,725,725,0
20230906,132200,71102057,725,725,725,725,0
20230906,132100,71102057,725,725,725,725,0
20230906,132000,71102057,725,725,725,725,0
20230906,131900,71102057,725,725,725,725,0
20230906,131800,71102057,725,725,725,725,0
20230906,131700,71102057,725,725,725,725,44
20230906,131600,71070157,725,725,725,725,0
20230906,131500,71070157,725,725,725,725,0
20230906,131400,71070157,725,725,725,725,0
20230906,131300,71070157,725,725,725,725,269
20230906,131200,70875132,727,727,727,727,12
20230906,131100,70866408,725,725,725,725,3500
20230906,131000,68328908,726,726,726,726,39
20230906,130900,68300594,726,726,726,726,0
20230906,130800,68300594,726,726,726,726,0
20230906,130700,68300594,726,726,726,726,0
20230906,130600,68300594,726,726,726,726,0
20230906,130500,68300594,726,726,726,726,47
20230906,130400,68266472,726,726,726,726,0
20230906,130300,68266472,726,726,726,726,1000
20230906,130200,67540472,726,726,726,726,1000
20230906,130100,66814472,725,725,725,725,0
20230906,130000,66814472,725,725,725,725,0
20230906,125900,66814472,725,725,725,725,0
20230906,125800,66814472,725,725,725,725,0
20230906,125700,66814472,725,725,725,725,0
20230906,125600,66814472,725,725,725,725,1
20230906,125500,66813747,728,728,728,728,0
20230906,125400,66813747,728,728,728,728,0
20230906,125300,66813747,728,728,728,728,0
20230906,125200,66813747,728,728,728,728,0
20230906,125100,66813747,728,728,728,728,0
20230906,125000,66813747,728,728,728,728,0
20230906,124900,66813747,728,728,728,728,0
20230906,124800,66813747,728,728,728,728,0
20230906,124700,66813747,728,728,728,728,17
20230906,124600,66801371,728,728,728,728,0
20230906,124500,66801371,728,728,729,728,42
20230906,124400,66770772,729,728,729,728,340
20230906,124300,66522937,729,728,729,728,300
20230906,124200,66304311,729,729,729,729,100
20230906,124100,66231411,725,725,725,725,0
20230906,124000,66231411,725,725,725,725,0
20230906,123900,66231411,725,725,725,725,0
20230906,123800,66231411,725,725,725,725,0
20230906,123700,66231411,725,725,725,725,0
20230906,123600,66231411,725,725,725,725,0
20230906,123500,66231411,725,725,725,725,0
20230906,123400,66231411,725,725,725,725,0
20230906,123300,66231411,725,725,725,725,0
20230906,123200,66231411,725,725,725,725,0
20230906,123100,66231411,725,725,725,725,0
20230906,123000,66231411,725,725,725,725,0
20230906,122900,66231411,725,725,725,725,0
20230906,122800,66231411,725,725,725,725,0
20230906,122700,66231411,725,725,725,725,0
20230906,122600,66231411,725,725,725,725,0
20230906,122500,66231411,725,725,725,725,0
20230906,122400,66231411,725,727,727,725,5962
20230906,122300,61902057,730,730,730,730,0
20230906,122200,61902057,730,730,730,730,0
20230906,122100,61902057,730,730,730,730,0
20230906,122000,61902057,730,730,730,730,0
20230906,121900,61902057,730,730,730,730,0
20230906,121800,61902057,730,730,730,730,1
20230906,121700,61901327,726,726,726,726,0
20230906,121600,61901327,726,726,726,726,106
20230906,121500,61824371,726,726,726,726,0
20230906,121400,61824371,726,727,727,726,4846
20230906,121300,58303371,728,728,728,728,165
20230906,121200,58183251,730,730,730,730,3
20230906,121100,58181061,731,731,731,731,0
20230906,121000,58181061,731,731,731,731,300
20230906,120900,57961761,731,732,732,731,1840
20230906,120800,56615341,733,733,733,733,0
20230906,120700,56615341,733,733,733,733,0
20230906,120600,56615341,733,733,733,733,0
20230906,120500,56615341,733,733,733,733,873
20230906,120400,55975432,732,732,732,732,76
20230906,120300,55919800,733,733,733,733,436
20230906,120200,55600212,732,732,732,732,138
20230906,120100,55499196,733,733,733,733,0
20230906,120000,55499196,733,733,733,733,0
20230906,115900,55499196,733,733,733,733,0
20230906,115800,55499196,733,733,733,733,164
20230906,115700,55378984,732,732,732,732,27
20230906,115600,55359220,732,732,732,732,0
20230906,115500,55359220,732,732,732,732,0
20230906,115400,55359220,732,732,732,732,1333
20230906,115300,54383464,732,731,732,731,3424
20230906,115200,51877788,728,728,728,728,18
20230906,115100,51864684,728,728,728,728,0
20230906,115000,51864684,728,728,728,728,0
20230906,114900,51864684,728,728,728,728,0
20230906,114800,51864684,728,728,728,728,0
20230906,114700,51864684,728,728,728,728,0
20230906,114600,51864684,728,728,728,728,0
20230906,114500,51864684,728,728,728,728,0
20230906,114400,51864684,728,728,728,728,0
20230906,114300,51864684,728,728,728,728,2
20230906,114200,51863228,728,728,728,728,1
20230906,114100,51862500,733,733,733,733,0
20230906,114000,51862500,733,733,733,733,0
20230906,113900,51862500,733,733,733,733,0
20230906,113800,51862500,733,733,733,733,0
20230906,113700,51862500,733,733,733,733,0
20230906,113600,51862500,733,731,733,731,2047
20230906,113500,50362561,733,733,733,733,0
20230906,113400,50362561,733,733,733,733,0
20230906,113300,50362561,733,733,733,733,0
20230906,113200,50362561,733,732,733,732,100
20230906,113100,50289277,733,729,733,729,3000
20230906,113000,48096881,728,728,728,728,25
20230906,112900,48078681,727,727,727,727,0
20230906,112800,48078681,727,727,727,727,0
20230906,112700,48078681,727,727,727,727,1
20230906,112600,48077954,727,727,727,727,0
20230906,112500,48077954,727,727,727,727,0
20230906,112400,48077954,727,727,727,727,1
20230906,112300,48077227,726,726,726,726,0
20230906,112200,48077227,726,726,726,726,19
20230906,112100,48063433,725,725,725,725,0
20230906,112000,48063433,725,725,725,725,531
20230906,111900,47678458,725,725,725,725,0
20230906,111800,47678458,725,725,725,725,0
20230906,111700,47678458,725,725,725,725,0
20230906,111600,47678458,725,725,725,725,0
20230906,111500,47678458,725,725,725,725,0
20230906,111400,47678458,725,725,725,725,0
20230906,111300,47678458,725,725,725,725,0
20230906,111200,47678458,725,725,725,725,0
20230906,111100,47678458,725,725,725,725,0
20230906,111000,47678458,725,725,725,725,0
20230906,110900,47678458,725,724,725,724,9
20230906,110800,47671941,724,723,724,723,228
20230906,110700,47507087,723,723,723,723,10
20230906,110600,47499857,723,723,723,723,54
20230906,110500,47460815,722,722,722,722,1
20230906,110400,47460093,722,722,722,722,0
20230906,110300,47460093,722,722,723,721,26
20230906,110200,47441310,723,722,723,722,78
20230906,110100,47384923,722,722,722,722,0
20230906,110000,47384923,722,722,722,722,0
20230906,105900,47384923,722,722,722,722,0
20230906,105800,47384923,722,722,722,722,0
20230906,105700,47384923,722,722,722,722,0
20230906,105600,47384923,722,722,722,722,1
20230906,105500,47384201,719,719,719,719,204
20230906,105400,47237525,719,719,719,719,0
20230906,105300,47237525,719,719,719,719,7
20230906,105200,47232492,719,719,719,719,35
20230906,105100,47207327,719,719,719,719,0
20230906,105000,47207327,719,719,719,719,0
20230906,104900,47207327,719,719,719,719,0
20230906,104800,47207327,719,719,719,719,0
20230906,104700,47207327,719,719,719,719,0
20230906,104600,47207327,719,719,719,719,0
20230906,104500,47207327,719,719,719,719,7
20230906,104400,47202294,719,719,719,719,0
20230906,104300,47202294,719,719,719,719,594
20230906,104200,46775208,718,718,718,718,0
20230906,104100,46775208,718,718,718,718,1
20230906,104000,46774490,718,718,718,718,0
20230906,103900,46774490,718,718,718,718,0
20230906,103800,46774490,718,718,718,718,0
20230906,103700,46774490,718,718,718,718,0
20230906,103600,46774490,718,718,718,718,1
20230906,103500,46773772,719,719,719,719,0
20230906,103400,46773772,719,719,719,719,0
20230906,103300,46773772,719,719,719,719,0
20230906,103200,46773772,719,719,719,719,292
20230906,103100,46563824,719,719,719,719,0
20230906,103000,46563824,719,719,719,719,0
20230906,102900,46563824,719,719,719,719,0
20230906,102800,46563824,719,719,719,719,21
20230906,102700,46548725,719,719,719,719,4492
20230906,102600,43318977,719,719,719,719,300
20230906,102500,43103277,717,717,717,717,0
20230906,102400,43103277,717,717,717,717,10576
20230906,102300,35520285,716,716,716,716,0
20230906,102200,35520285,716,716,716,716,0
20230906,102100,35520285,716,716,716,716,0
20230906,102000,35520285,716,716,716,716,0
20230906,101900,35520285,716,716,716,716,0
20230906,101800,35520285,716,716,716,716,0
20230906,101700,35520285,716,716,716,716,0
20230906,101600,35520285,716,716,716,716,0
20230906,101500,35520285,716,717,717,716,1358
20230906,101400,34547516,717,717,717,717,510
20230906,101300,34181846,717,717,717,717,40
20230906,101200,34153166,717,717,717,717,42
20230906,101100,34123052,717,719,719,717,8872
20230906,101000,27756424,720,720,720,720,0
20230906,100900,27756424,720,720,720,720,61
20230906,100800,27712504,719,719,719,719,0
20230906,100700,27712504,719,719,719,719,308
20230906,100600,27491052,719,719,719,719,0
20230906,100500,27491052,719,719,719,719,0
20230906,100400,27491052,719,719,719,719,4799
20230906,100300,24040571,719,720,720,719,1063
20230906,100200,23275214,722,722,722,722,0
20230906,100100,23275214,722,722,722,722,0
20230906,100000,23275214,722,722,722,722,0
20230906,095900,23275214,722,722,722,722,0
20230906,095800,23275214,722,722,722,722,0
20230906,095700,23275214,722,722,722,722,15
20230906,095600,23264384,722,722,722,722,1
20230906,095500,23263662,719,720,720,719,210
20230906,095400,23112645,722,722,722,722,0
20230906,095300,23112645,722,722,722,722,757
20230906,095200,22566091,723,723,723,723,0
20230906,095100,22566091,723,723,723,723,0
20230906,095000,22566091,723,723,723,723,4
20230906,094900,22563199,723,723,723,723,89
20230906,094800,22498852,726,726,726,726,0
20230906,094700,22498852,726,726,726,726,0
20230906,094600,22498852,726,726,726,726,0
20230906,094500,22498852,726,726,726,726,0
20230906,094400,22498852,726,726,726,726,1
20230906,094300,22498126,727,727,727,727,0
20230906,094200,22498126,727,727,727,727,0
20230906,094100,22498126,727,727,727,727,0
20230906,094000,22498126,727,727,727,727,0
20230906,093900,22498126,727,727,727,727,2
20230906,093800,22496672,718,727,727,717,19611
20230906,093700,8392544,728,728,728,728,0
20230906,093600,8392544,728,728,728,728,552
20230906,093500,7990688,730,730,730,730,0
20230906,093400,7990688,730,730,730,730,0
20230906,093300,7990688,730,730,730,730,0
20230906,093200,7990688,730,730,730,730,1
20230906,093100,7989958,730,730,730,730,10
20230906,093000,7982658,731,731,731,731,7
20230906,092900,7977541,728,728,728,728,0
20230906,092800,7977541,728,728,728,728,2
20230906,092700,7976085,728,728,728,728,0
20230906,092600,7976085,728,728,728,728,0
20230906,092500,7976085,728,728,728,728,1000
20230906,092400,7248085,733,733,733,733,10
20230906,092300,7240755,733,733,733,733,0
20230906,092200,7240755,733,733,733,733,61
20230906,092100,7196042,733,733,733,733,0
20230906,092000,7196042,733,731,733,731,1002
20230906,091900,6463576,734,734,734,734,0
20230906,091800,6463576,734,734,734,734,100
20230906,091700,6390176,734,734,734,734,0
20230906,091600,6390176,734,734,734,734,0
20230906,091500,6390176,734,734,734,734,0
20230906,091400,6390176,734,734,734,734,0
20230906,091300,6390176,734,734,734,734,0
20230906,091200,6390176,734,734,734,734,0
20230906,091100,6390176,734,734,734,734,0
20230906,091000,6390176,734,734,734,734,1097
20230906,090900,5584978,733,733,733,733,0
20230906,090800,5584978,733,733,733,733,199
20230906,090700,5439111,733,733,733,733,137
20230906,090600,5338690,732,732,732,732,0
20230906,090500,5338690,732,731,732,731,419
20230906,090400,5032354,727,727,727,727,0
20230906,090300,5032354,727,727,727,727,47
20230906,090200,4998185,726,726,726,726,0
20230906,090100,4998185,726,728,734,726,2382
20230906,090000,3253802,727,733,733,727,4443