KissMeData/079190/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193400,79012628,912,912,912,912,5476
20230901,193300,79012628,912,912,912,912,0
20230901,193200,79012628,912,912,912,912,0
20230901,193100,79012628,912,912,912,912,0
20230901,193000,79012628,912,912,912,912,0
20230901,192900,79012628,912,912,912,912,0
20230901,192800,79012628,912,912,912,912,0
20230901,192700,79012628,912,912,912,912,0
20230901,192600,79012628,912,912,912,912,0
20230901,192500,79012628,912,912,912,912,0
20230901,192400,79012628,912,912,912,912,0
20230901,192300,79012628,912,912,912,912,0
20230901,192200,79012628,912,912,912,912,0
20230901,192100,79012628,912,912,912,912,0
20230901,192000,79012628,912,912,912,912,0
20230901,191900,79012628,912,912,912,912,0
20230901,191800,79012628,912,912,912,912,0
20230901,191700,79012628,912,912,912,912,0
20230901,191600,79012628,912,912,912,912,0
20230901,191500,79012628,912,912,912,912,0
20230901,191400,79012628,912,912,912,912,0
20230901,191300,79012628,912,912,912,912,0
20230901,191200,79012628,912,912,912,912,0
20230901,191100,79012628,912,912,912,912,0
20230901,191000,79012628,912,912,912,912,0
20230901,190900,79012628,912,912,912,912,0
20230901,190800,79012628,912,912,912,912,0
20230901,190700,79012628,912,912,912,912,0
20230901,190600,79012628,912,912,912,912,0
20230901,190500,79012628,912,912,912,912,0
20230901,190400,79012628,912,912,912,912,5476
20230901,190300,79012628,912,912,912,912,0
20230901,190200,79012628,912,912,912,912,0
20230901,190100,79012628,912,912,912,912,0
20230901,190000,79012628,912,912,912,912,0
20230901,185900,79012628,912,912,912,912,0
20230901,185800,79012628,912,912,912,912,0
20230901,185700,79012628,912,912,912,912,0
20230901,185600,79012628,912,912,912,912,0
20230901,185500,79012628,912,912,912,912,0
20230901,185400,79012628,912,912,912,912,0
20230901,185300,79012628,912,912,912,912,0
20230901,185200,79012628,912,912,912,912,0
20230901,185100,79012628,912,912,912,912,0
20230901,185000,79012628,912,912,912,912,0
20230901,184900,79012628,912,912,912,912,0
20230901,184800,79012628,912,912,912,912,0
20230901,184700,79012628,912,912,912,912,0
20230901,184600,79012628,912,912,912,912,0
20230901,184500,79012628,912,912,912,912,0
20230901,184400,79012628,912,912,912,912,0
20230901,184300,79012628,912,912,912,912,0
20230901,184200,79012628,912,912,912,912,0
20230901,184100,79012628,912,912,912,912,0
20230901,184000,79012628,912,912,912,912,0
20230901,183900,79012628,912,912,912,912,0
20230901,183800,79012628,912,912,912,912,0
20230901,183700,79012628,912,912,912,912,0
20230901,183600,79012628,912,912,912,912,0
20230901,183500,79012628,912,912,912,912,0
20230901,183400,79012628,912,912,912,912,5476
20230901,183300,79012628,912,912,912,912,0
20230901,183200,79012628,912,912,912,912,0
20230901,183100,79012628,912,912,912,912,0
20230901,183000,79012628,912,912,912,912,0
20230901,182900,79012628,912,912,912,912,0
20230901,182800,79012628,912,912,912,912,0
20230901,182700,79012628,912,912,912,912,0
20230901,182600,79012628,912,912,912,912,0
20230901,182500,79012628,912,912,912,912,0
20230901,182400,79012628,912,912,912,912,0
20230901,182300,79012628,912,912,912,912,0
20230901,182200,79012628,912,912,912,912,0
20230901,182100,79012628,912,912,912,912,0
20230901,182000,79012628,912,912,912,912,0
20230901,181900,79012628,912,912,912,912,0
20230901,181800,79012628,912,912,912,912,0
20230901,181700,79012628,912,912,912,912,0
20230901,181600,79012628,912,912,912,912,0
20230901,181500,79012628,912,912,912,912,0
20230901,181400,79012628,912,912,912,912,0
20230901,181300,79012628,912,912,912,912,0
20230901,181200,79012628,912,912,912,912,0
20230901,181100,79012628,912,912,912,912,0
20230901,181000,79012628,912,912,912,912,0
20230901,180900,79012628,912,912,912,912,0
20230901,180800,79012628,912,912,912,912,0
20230901,180700,79012628,912,912,912,912,0
20230901,180600,79012628,912,912,912,912,0
20230901,180500,79012628,912,912,912,912,0
20230901,180400,79012628,912,912,912,912,5476
20230901,180300,79012628,912,912,912,912,0
20230901,180200,79012628,912,912,912,912,0
20230901,180100,79012628,912,912,912,912,0
20230901,180000,79012628,912,912,912,912,0
20230901,175900,79012628,912,912,912,912,0
20230901,175800,79012628,912,912,912,912,0
20230901,175700,79012628,912,912,912,912,0
20230901,175600,79012628,912,912,912,912,0
20230901,175500,79012628,912,912,912,912,0
20230901,175400,79012628,912,912,912,912,0
20230901,175300,79012628,912,912,912,912,0
20230901,175200,79012628,912,912,912,912,0
20230901,175100,79012628,912,912,912,912,0
20230901,175000,79012628,912,912,912,912,0
20230901,174900,79012628,912,912,912,912,0
20230901,174800,79012628,912,912,912,912,0
20230901,174700,79012628,912,912,912,912,0
20230901,174600,79012628,912,912,912,912,0
20230901,174500,79012628,912,912,912,912,0
20230901,174400,79012628,912,912,912,912,0
20230901,174300,79012628,912,912,912,912,0
20230901,174200,79012628,912,912,912,912,0
20230901,174100,79012628,912,912,912,912,0
20230901,174000,79012628,912,912,912,912,0
20230901,173900,79012628,912,912,912,912,0
20230901,173800,79012628,912,912,912,912,0
20230901,173700,79012628,912,912,912,912,0
20230901,173600,79012628,912,912,912,912,0
20230901,173500,79012628,912,912,912,912,0
20230901,173400,79012628,912,912,912,912,5476
20230901,173300,79012628,912,912,912,912,0
20230901,173200,79012628,912,912,912,912,0
20230901,173100,79012628,912,912,912,912,0
20230901,173000,79012628,912,912,912,912,0
20230901,172900,79012628,912,912,912,912,0
20230901,172800,79012628,912,912,912,912,0
20230901,172700,79012628,912,912,912,912,0
20230901,172600,79012628,912,912,912,912,0
20230901,172500,79012628,912,912,912,912,0
20230901,172400,79012628,912,912,912,912,0
20230901,172300,79012628,912,912,912,912,0
20230901,172200,79012628,912,912,912,912,0
20230901,172100,79012628,912,912,912,912,0
20230901,172000,79012628,912,912,912,912,0
20230901,171900,79012628,912,912,912,912,0
20230901,171800,79012628,912,912,912,912,0
20230901,171700,79012628,912,912,912,912,0
20230901,171600,79012628,912,912,912,912,0
20230901,171500,79012628,912,912,912,912,0
20230901,171400,79012628,912,912,912,912,0
20230901,171300,79012628,912,912,912,912,0
20230901,171200,79012628,912,912,912,912,0
20230901,171100,79012628,912,912,912,912,0
20230901,171000,79012628,912,912,912,912,0
20230901,170900,79012628,912,912,912,912,0
20230901,170800,79012628,912,912,912,912,0
20230901,170700,79012628,912,912,912,912,0
20230901,170600,79012628,912,912,912,912,0
20230901,170500,79012628,912,912,912,912,0
20230901,170400,79012628,912,912,912,912,5476
20230901,170300,79012628,912,912,912,912,0
20230901,170200,79012628,912,912,912,912,0
20230901,170100,79012628,912,912,912,912,0
20230901,170000,79012628,912,912,912,912,0
20230901,165900,79012628,912,912,912,912,0
20230901,165800,79012628,912,912,912,912,0
20230901,165700,79012628,912,912,912,912,0
20230901,165600,79012628,912,912,912,912,0
20230901,165500,79012628,912,912,912,912,0
20230901,165400,79012628,912,912,912,912,0
20230901,165300,79012628,912,912,912,912,0
20230901,165200,79012628,912,912,912,912,0
20230901,165100,79012628,912,912,912,912,0
20230901,165000,79012628,912,912,912,912,0
20230901,164900,79012628,912,912,912,912,0
20230901,164800,79012628,912,912,912,912,0
20230901,164700,79012628,912,912,912,912,0
20230901,164600,79012628,912,912,912,912,0
20230901,164500,79012628,912,912,912,912,0
20230901,164400,79012628,912,912,912,912,0
20230901,164300,79012628,912,912,912,912,0
20230901,164200,79012628,912,912,912,912,0
20230901,164100,79012628,912,912,912,912,0
20230901,164000,79012628,912,912,912,912,0
20230901,163900,79012628,912,912,912,912,0
20230901,163800,79012628,912,912,912,912,0
20230901,163700,79012628,912,912,912,912,0
20230901,163600,79012628,912,912,912,912,0
20230901,163500,79012628,912,912,912,912,0
20230901,163400,79012628,912,912,912,912,5476
20230901,163300,79012628,912,912,912,912,0
20230901,163200,79012628,912,912,912,912,0
20230901,163100,79012628,912,912,912,912,0
20230901,163000,79012628,912,912,912,912,0
20230901,162900,79012628,912,912,912,912,0
20230901,162800,79012628,912,912,912,912,0
20230901,162700,79012628,912,912,912,912,0
20230901,162600,79012628,912,912,912,912,0
20230901,162500,79012628,912,912,912,912,0
20230901,162400,79012628,912,912,912,912,0
20230901,162300,79012628,912,912,912,912,0
20230901,162200,79012628,912,912,912,912,0
20230901,162100,79012628,912,912,912,912,0
20230901,162000,79012628,912,912,912,912,0
20230901,161900,79012628,912,912,912,912,0
20230901,161800,79012628,912,912,912,912,0
20230901,161700,79012628,912,912,912,912,0
20230901,161600,79012628,912,912,912,912,0
20230901,161500,79012628,912,912,912,912,0
20230901,161400,79012628,912,912,912,912,0
20230901,161300,79012628,912,912,912,912,0
20230901,161200,79012628,912,912,912,912,0
20230901,161100,79012628,912,912,912,912,0
20230901,161000,79012628,912,912,912,912,0
20230901,160900,79012628,912,912,912,912,0
20230901,160800,79012628,912,912,912,912,0
20230901,160700,79012628,912,912,912,912,0
20230901,160600,79012628,912,912,912,912,0
20230901,160500,79012628,912,912,912,912,0
20230901,160400,79012628,912,912,912,912,5476
20230901,160300,79012628,912,912,912,912,0
20230901,160200,79012628,912,912,912,912,0
20230901,160100,79012628,912,912,912,912,0
20230901,160000,79012628,912,912,912,912,0
20230901,155900,79012628,912,912,912,912,0
20230901,155800,79012628,912,912,912,912,0
20230901,155700,79012628,912,912,912,912,0
20230901,155600,79012628,912,912,912,912,0
20230901,155500,79012628,912,912,912,912,0
20230901,155400,79012628,912,912,912,912,0
20230901,155300,79012628,912,912,912,912,0
20230901,155200,79012628,912,912,912,912,0
20230901,155100,79012628,912,912,912,912,0
20230901,155000,79012628,912,912,912,912,0
20230901,154900,79012628,912,912,912,912,0
20230901,154800,79012628,912,912,912,912,0
20230901,154700,79012628,912,912,912,912,0
20230901,154600,79012628,912,912,912,912,0
20230901,154500,79012628,912,912,912,912,0
20230901,154400,79012628,912,912,912,912,0
20230901,154300,79012628,912,912,912,912,0
20230901,154200,79012628,912,912,912,912,0
20230901,154100,79012628,912,912,912,912,0
20230901,154000,79012628,912,912,912,912,0
20230901,153900,79012628,912,912,912,912,0
20230901,153800,79012628,912,912,912,912,0
20230901,153700,79012628,912,912,912,912,0
20230901,153600,79012628,912,912,912,912,0
20230901,153500,79012628,912,912,912,912,0
20230901,153400,79012628,912,912,912,912,5476
20230901,153300,79012628,912,912,912,912,0
20230901,153200,79012628,912,912,912,912,0
20230901,153100,79012628,912,912,912,912,0
20230901,153000,79012628,912,912,912,912,5476
20230901,152900,74018516,917,917,917,917,0
20230901,152800,74018516,917,917,917,917,0
20230901,152700,74018516,917,917,917,917,0
20230901,152600,74018516,917,917,917,917,0
20230901,152500,74018516,917,917,917,917,0
20230901,152400,74018516,917,917,917,917,0
20230901,152300,74018516,917,917,917,917,0
20230901,152200,74018516,917,917,917,917,0
20230901,152100,74018516,917,917,917,917,0
20230901,152000,74018516,917,917,917,917,0
20230901,151900,74018516,917,917,917,917,115
20230901,151800,73913061,917,914,917,913,235
20230901,151700,73698341,917,917,917,917,0
20230901,151600,73698341,917,917,917,917,0
20230901,151500,73698341,917,917,917,917,32
20230901,151400,73668997,917,917,917,917,112
20230901,151300,73566293,917,917,917,917,0
20230901,151200,73566293,917,914,917,913,151
20230901,151100,73428425,917,916,917,916,176
20230901,151000,73267145,917,917,917,917,0
20230901,150900,73267145,917,917,917,917,0
20230901,150800,73267145,917,917,917,917,0
20230901,150700,73267145,917,917,917,917,0
20230901,150600,73267145,917,917,917,917,0
20230901,150500,73267145,917,917,917,917,0
20230901,150400,73267145,917,917,917,917,1
20230901,150300,73266228,913,913,913,913,1
20230901,150200,73265315,912,912,912,912,759
20230901,150100,72573107,912,912,912,912,0
20230901,150000,72573107,912,912,912,912,0
20230901,145900,72573107,912,912,912,912,0
20230901,145800,72573107,912,912,912,912,345
20230901,145700,72258467,916,916,916,916,0
20230901,145600,72258467,916,916,916,916,0
20230901,145500,72258467,916,916,916,916,0
20230901,145400,72258467,916,916,916,916,1
20230901,145300,72257551,918,918,918,918,0
20230901,145200,72257551,918,918,918,918,0
20230901,145100,72257551,918,918,918,918,0
20230901,145000,72257551,918,918,918,918,0
20230901,144900,72257551,918,918,918,918,0
20230901,144800,72257551,918,918,918,918,0
20230901,144700,72257551,918,918,918,918,0
20230901,144600,72257551,918,918,918,918,0
20230901,144500,72257551,918,918,918,918,0
20230901,144400,72257551,918,918,918,918,0
20230901,144300,72257551,918,918,918,918,100
20230901,144200,72165751,918,918,918,918,1
20230901,144100,72164833,916,916,916,916,91
20230901,144000,72081477,916,916,916,916,114
20230901,143900,71977053,916,916,916,916,0
20230901,143800,71977053,916,916,916,916,0
20230901,143700,71977053,916,916,916,916,1
20230901,143600,71976137,910,910,910,910,0
20230901,143500,71976137,910,910,910,910,0
20230901,143400,71976137,910,912,912,910,2000
20230901,143300,70155759,916,916,916,916,0
20230901,143200,70155759,916,916,916,916,0
20230901,143100,70155759,916,916,916,916,0
20230901,143000,70155759,916,916,916,916,0
20230901,142900,70155759,916,916,916,916,0
20230901,142800,70155759,916,916,916,916,0
20230901,142700,70155759,916,916,916,916,0
20230901,142600,70155759,916,916,916,916,120
20230901,142500,70045839,912,912,912,912,0
20230901,142400,70045839,912,912,912,912,41
20230901,142300,70008447,911,911,911,911,0
20230901,142200,70008447,911,911,911,911,0
20230901,142100,70008447,911,911,911,911,0
20230901,142000,70008447,911,911,911,911,0
20230901,141900,70008447,911,911,911,911,0
20230901,141800,70008447,911,911,911,911,0
20230901,141700,70008447,911,911,911,911,568
20230901,141600,69490999,910,910,910,910,0
20230901,141500,69490999,910,910,910,910,0
20230901,141400,69490999,910,910,910,910,0
20230901,141300,69490999,910,910,910,910,0
20230901,141200,69490999,910,910,910,910,0
20230901,141100,69490999,910,913,913,910,1682
20230901,141000,67959532,916,916,916,916,0
20230901,140900,67959532,916,916,916,916,0
20230901,140800,67959532,916,916,916,916,0
20230901,140700,67959532,916,916,916,916,115
20230901,140600,67854192,912,912,912,912,0
20230901,140500,67854192,912,912,912,912,0
20230901,140400,67854192,912,912,912,912,300
20230901,140300,67580592,910,910,910,910,0
20230901,140200,67580592,910,910,910,910,0
20230901,140100,67580592,910,910,910,910,0
20230901,140000,67580592,910,917,917,910,1231
20230901,135900,66457970,919,919,919,919,0
20230901,135800,66457970,919,919,919,919,116
20230901,135700,66351366,917,917,917,917,0
20230901,135600,66351366,917,917,917,917,0
20230901,135500,66351366,917,917,917,917,10
20230901,135400,66342196,917,919,919,917,114
20230901,135300,66237438,920,920,920,920,0
20230901,135200,66237438,920,920,920,920,0
20230901,135100,66237438,920,920,920,920,0
20230901,135000,66237438,920,920,920,920,0
20230901,134900,66237438,920,920,920,920,0
20230901,134800,66237438,920,920,920,920,0
20230901,134700,66237438,920,920,920,920,123
20230901,134600,66124278,917,917,917,917,0
20230901,134500,66124278,917,917,917,917,0
20230901,134400,66124278,917,917,917,917,0
20230901,134300,66124278,917,917,917,917,5
20230901,134200,66119693,920,920,920,920,0
20230901,134100,66119693,920,920,920,920,0
20230901,134000,66119693,920,920,920,920,0
20230901,133900,66119693,920,920,920,920,116
20230901,133800,66012973,920,920,920,920,0
20230901,133700,66012973,920,920,920,920,0
20230901,133600,66012973,920,920,920,920,0
20230901,133500,66012973,920,920,920,920,0
20230901,133400,66012973,920,920,920,920,0
20230901,133300,66012973,920,920,920,920,0
20230901,133200,66012973,920,920,920,920,0
20230901,133100,66012973,920,919,920,919,621
20230901,133000,65442041,920,920,920,920,0
20230901,132900,65442041,920,920,920,920,0
20230901,132800,65442041,920,918,920,918,366
20230901,132700,65106051,920,920,920,920,443
20230901,132600,64698491,919,919,919,919,12
20230901,132500,64687463,919,919,919,919,0
20230901,132400,64687463,919,919,919,919,500
20230901,132300,64227963,919,919,919,919,0
20230901,132200,64227963,919,919,919,919,0
20230901,132100,64227963,919,919,919,919,122
20230901,132000,64115845,918,918,918,918,32
20230901,131900,64086469,918,918,918,918,1
20230901,131800,64085551,919,919,919,919,0
20230901,131700,64085551,919,919,919,919,0
20230901,131600,64085551,919,919,919,919,48
20230901,131500,64041439,919,918,919,918,133
20230901,131400,63919223,917,917,917,917,11
20230901,131300,63909136,917,917,917,917,313
20230901,131200,63622115,917,917,917,917,0
20230901,131100,63622115,917,917,917,917,0
20230901,131000,63622115,917,917,917,917,2
20230901,130900,63620281,917,917,917,917,0
20230901,130800,63620281,917,917,917,917,0
20230901,130700,63620281,917,917,917,917,0
20230901,130600,63620281,917,917,917,917,0
20230901,130500,63620281,917,917,917,917,0
20230901,130400,63620281,917,917,917,917,0
20230901,130300,63620281,917,917,917,917,0
20230901,130200,63620281,917,910,917,910,1232
20230901,130100,62499154,912,912,912,912,40
20230901,130000,62462674,917,917,917,917,0
20230901,125900,62462674,917,917,917,917,0
20230901,125800,62462674,917,917,917,917,0
20230901,125700,62462674,917,917,917,917,114
20230901,125600,62358136,915,915,915,915,0
20230901,125500,62358136,915,915,915,915,0
20230901,125400,62358136,915,915,915,915,0
20230901,125300,62358136,915,915,915,915,0
20230901,125200,62358136,915,915,915,915,0
20230901,125100,62358136,915,918,918,915,4052
20230901,125000,58650399,920,920,920,920,0
20230901,124900,58650399,920,920,920,920,0
20230901,124800,58650399,920,920,920,920,0
20230901,124700,58650399,920,920,920,920,0
20230901,124600,58650399,920,920,920,920,0
20230901,124500,58650399,920,920,920,920,0
20230901,124400,58650399,920,920,920,920,0
20230901,124300,58650399,920,920,920,920,0
20230901,124200,58650399,920,920,920,920,2
20230901,124100,58648559,920,919,920,919,121
20230901,124000,58537272,915,915,915,915,0
20230901,123900,58537272,915,915,915,915,0
20230901,123800,58537272,915,915,915,915,0
20230901,123700,58537272,915,915,915,915,0
20230901,123600,58537272,915,915,915,915,0
20230901,123500,58537272,915,915,915,915,0
20230901,123400,58537272,915,918,919,915,1320
20230901,123300,57325650,918,917,918,917,1051
20230901,123200,56361696,916,916,916,916,47
20230901,123100,56318644,915,915,915,915,119
20230901,123000,56209759,915,915,915,915,153
20230901,122900,56069764,917,917,917,917,0
20230901,122800,56069764,917,917,917,917,0
20230901,122700,56069764,917,917,917,917,0
20230901,122600,56069764,917,917,917,917,0
20230901,122500,56069764,917,917,917,917,0
20230901,122400,56069764,917,917,917,917,0
20230901,122300,56069764,917,917,917,917,0
20230901,122200,56069764,917,917,917,917,0
20230901,122100,56069764,917,917,917,917,0
20230901,122000,56069764,917,917,917,917,1
20230901,121900,56068847,911,911,911,911,2069
20230901,121800,54183988,911,911,911,911,0
20230901,121700,54183988,911,911,911,911,0
20230901,121600,54183988,911,911,911,911,0
20230901,121500,54183988,911,911,911,911,795
20230901,121400,53459743,917,917,917,917,0
20230901,121300,53459743,917,917,917,917,0
20230901,121200,53459743,917,917,917,917,0
20230901,121100,53459743,917,917,917,917,0
20230901,121000,53459743,917,917,917,917,0
20230901,120900,53459743,917,917,917,917,4
20230901,120800,53456075,911,911,911,911,99
20230901,120700,53365886,910,913,913,910,4300
20230901,120600,49447686,913,913,913,913,0
20230901,120500,49447686,913,913,913,913,0
20230901,120400,49447686,913,914,914,913,1232
20230901,120300,48321735,918,918,918,918,0
20230901,120200,48321735,918,918,918,918,0
20230901,120100,48321735,918,918,918,918,112
20230901,120000,48218919,919,919,919,919,0
20230901,115900,48218919,919,919,919,919,0
20230901,115800,48218919,919,919,919,919,0
20230901,115700,48218919,919,919,919,919,0
20230901,115600,48218919,919,919,919,919,0
20230901,115500,48218919,919,919,919,919,121
20230901,115400,48107720,919,919,919,919,0
20230901,115300,48107720,919,919,919,919,0
20230901,115200,48107720,919,919,919,919,0
20230901,115100,48107720,919,919,919,919,0
20230901,115000,48107720,919,919,919,919,0
20230901,114900,48107720,919,919,919,919,0
20230901,114800,48107720,919,919,919,919,123
20230901,114700,47994683,914,914,914,914,0
20230901,114600,47994683,914,914,914,914,0
20230901,114500,47994683,914,914,914,914,0
20230901,114400,47994683,914,914,914,914,0
20230901,114300,47994683,914,914,914,914,20
20230901,114200,47976403,919,919,919,919,0
20230901,114100,47976403,919,919,919,919,0
20230901,114000,47976403,919,919,919,919,0
20230901,113900,47976403,919,919,919,919,0
20230901,113800,47976403,919,918,919,918,124
20230901,113700,47862462,918,918,918,918,106
20230901,113600,47765154,918,918,918,918,0
20230901,113500,47765154,918,918,918,918,0
20230901,113400,47765154,918,918,918,918,0
20230901,113300,47765154,918,918,918,918,0
20230901,113200,47765154,918,918,918,918,118
20230901,113100,47656830,918,918,918,918,0
20230901,113000,47656830,918,918,918,918,0
20230901,112900,47656830,918,918,918,918,0
20230901,112800,47656830,918,918,918,918,0
20230901,112700,47656830,918,917,918,917,104
20230901,112600,47561359,918,918,918,918,0
20230901,112500,47561359,918,918,918,918,0
20230901,112400,47561359,918,917,918,917,76
20230901,112300,47491592,918,918,918,918,0
20230901,112200,47491592,918,918,918,918,0
20230901,112100,47491592,918,918,918,918,0
20230901,112000,47491592,918,918,918,918,113
20230901,111900,47387858,919,919,919,919,0
20230901,111800,47387858,919,919,919,919,0
20230901,111700,47387858,919,918,919,918,40
20230901,111600,47351137,911,911,911,911,0
20230901,111500,47351137,911,911,911,911,1
20230901,111400,47350226,918,918,918,918,111
20230901,111300,47248328,911,911,911,911,0
20230901,111200,47248328,911,911,911,911,0
20230901,111100,47248328,911,911,911,911,0
20230901,111000,47248328,911,911,911,911,100
20230901,110900,47157228,918,918,918,918,0
20230901,110800,47157228,918,918,918,918,112
20230901,110700,47054412,911,911,911,911,97
20230901,110600,46966045,911,911,911,911,1232
20230901,110500,45843693,918,918,918,918,0
20230901,110400,45843693,918,918,918,918,0
20230901,110300,45843693,918,918,918,918,0
20230901,110200,45843693,918,918,918,918,0
20230901,110100,45843693,918,918,918,918,1
20230901,110000,45842775,911,911,911,911,0
20230901,105900,45842775,911,914,914,911,2142
20230901,105800,43890484,914,914,914,914,1
20230901,105700,43889570,915,915,915,915,133
20230901,105600,43767875,918,918,918,918,0
20230901,105500,43767875,918,918,918,918,0
20230901,105400,43767875,918,919,919,915,137
20230901,105300,43642053,919,919,919,919,0
20230901,105200,43642053,919,919,919,919,0
20230901,105100,43642053,919,918,919,918,51
20230901,105000,43595234,914,914,914,914,0
20230901,104900,43595234,914,914,914,914,0
20230901,104800,43595234,914,914,914,914,0
20230901,104700,43595234,914,914,914,914,0
20230901,104600,43595234,914,914,914,914,337
20230901,104500,43287216,918,918,918,918,0
20230901,104400,43287216,918,914,918,914,115
20230901,104300,43181686,914,914,914,914,0
20230901,104200,43181686,914,914,914,914,1
20230901,104100,43180772,918,918,918,918,0
20230901,104000,43180772,918,918,918,918,122
20230901,103900,43068776,917,917,917,917,0
20230901,103800,43068776,917,917,917,917,0
20230901,103700,43068776,917,917,917,917,0
20230901,103600,43068776,917,917,917,917,0
20230901,103500,43068776,917,917,917,917,0
20230901,103400,43068776,917,917,917,917,0
20230901,103300,43068776,917,918,918,917,250
20230901,103200,42839399,918,918,918,918,0
20230901,103100,42839399,918,918,918,918,0
20230901,103000,42839399,918,918,918,918,0
20230901,102900,42839399,918,918,918,918,0
20230901,102800,42839399,918,918,918,918,0
20230901,102700,42839399,918,918,918,918,0
20230901,102600,42839399,918,918,918,918,18
20230901,102500,42822875,918,918,918,918,0
20230901,102400,42822875,918,918,918,918,0
20230901,102300,42822875,918,919,919,918,378
20230901,102200,42475599,922,922,922,922,112
20230901,102100,42372335,922,922,922,922,99
20230901,102000,42281057,922,922,922,922,0
20230901,101900,42281057,922,922,923,922,103
20230901,101800,42185992,923,923,923,923,0
20230901,101700,42185992,923,923,923,923,383
20230901,101600,41832483,925,925,925,925,0
20230901,101500,41832483,925,925,925,925,0
20230901,101400,41832483,925,925,925,925,0
20230901,101300,41832483,925,925,925,925,0
20230901,101200,41832483,925,925,925,925,0
20230901,101100,41832483,925,912,925,912,8370
20230901,101000,34116540,915,915,915,915,48
20230901,100900,34072620,915,915,915,915,41
20230901,100800,34035105,915,913,915,912,1236
20230901,100700,32907842,916,916,916,916,0
20230901,100600,32907842,916,916,916,916,0
20230901,100500,32907842,916,916,916,916,115
20230901,100400,32802502,917,917,917,917,0
20230901,100300,32802502,917,917,917,917,0
20230901,100200,32802502,917,917,917,917,0
20230901,100100,32802502,917,917,917,917,112
20230901,100000,32699798,912,912,912,912,87
20230901,095900,32620454,912,912,912,912,0
20230901,095800,32620454,912,912,912,912,3006
20230901,095700,29878982,918,918,918,918,0
20230901,095600,29878982,918,918,918,918,0
20230901,095500,29878982,918,918,918,918,0
20230901,095400,29878982,918,918,918,918,0
20230901,095300,29878982,918,918,918,918,1122
20230901,095200,28848986,917,915,917,915,2438
20230901,095100,26616597,914,914,914,914,0
20230901,095000,26616597,914,914,914,914,8
20230901,094900,26609285,913,913,913,913,0
20230901,094800,26609285,913,913,913,913,179
20230901,094700,26445858,913,913,913,913,0
20230901,094600,26445858,913,913,913,913,50
20230901,094500,26400208,912,913,913,912,434
20230901,094400,26004266,917,917,917,917,101
20230901,094300,25911649,917,917,917,917,4
20230901,094200,25907981,913,913,913,913,300
20230901,094100,25634081,917,917,917,917,0
20230901,094000,25634081,917,917,917,917,0
20230901,093900,25634081,917,917,917,917,5
20230901,093800,25629496,917,917,917,917,0
20230901,093700,25629496,917,917,917,917,10
20230901,093600,25620326,912,916,917,912,278
20230901,093500,25366184,916,916,916,916,375
20230901,093400,25022684,917,917,917,917,11088
20230901,093300,14854988,918,918,918,918,0
20230901,093200,14854988,918,918,918,918,0
20230901,093100,14854988,918,918,918,918,0
20230901,093000,14854988,918,918,918,918,0
20230901,092900,14854988,918,918,918,918,0
20230901,092800,14854988,918,917,918,917,128
20230901,092700,14737487,918,918,918,918,0
20230901,092600,14737487,918,918,918,918,50
20230901,092500,14691587,920,919,920,919,3
20230901,092400,14688829,920,921,921,920,617
20230901,092300,14120923,920,919,920,919,172
20230901,092200,13962771,919,919,919,919,0
20230901,092100,13962771,919,919,919,919,0
20230901,092000,13962771,919,919,919,919,0
20230901,091900,13962771,919,914,919,914,37
20230901,091800,13928943,920,920,920,920,0
20230901,091700,13928943,920,919,920,919,59
20230901,091600,13874721,919,912,919,912,531
20230901,091500,13387070,912,912,912,912,0
20230901,091400,13387070,912,912,912,912,0
20230901,091300,13387070,912,911,912,911,8
20230901,091200,13379776,908,908,908,908,7
20230901,091100,13373420,908,908,908,908,3
20230901,091000,13370696,908,908,908,908,33
20230901,090900,13340732,907,910,910,907,150
20230901,090800,13204241,910,910,910,910,34
20230901,090700,13173301,910,907,910,907,501
20230901,090600,12717394,907,907,907,907,80
20230901,090500,12644834,910,906,910,906,101
20230901,090400,12553324,906,910,915,906,90
20230901,090300,12471269,912,914,914,912,2207
20230901,090200,10456308,919,918,927,913,4764
20230901,090100,6091216,928,920,937,917,1263
20230901,090000,4929698,915,947,947,915,4219