KissMeData/079190/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193800,120190483,888,888,888,888,301
20230906,193700,120190483,888,888,888,888,0
20230906,193600,120190483,888,888,888,888,0
20230906,193500,120190483,888,888,888,888,0
20230906,193400,120190483,888,888,888,888,0
20230906,193300,120190483,888,888,888,888,0
20230906,193200,120190483,888,888,888,888,0
20230906,193100,120190483,888,888,888,888,0
20230906,193000,120190483,888,888,888,888,0
20230906,192900,120190483,888,888,888,888,0
20230906,192800,120190483,888,888,888,888,0
20230906,192700,120190483,888,888,888,888,0
20230906,192600,120190483,888,888,888,888,0
20230906,192500,120190483,888,888,888,888,0
20230906,192400,120190483,888,888,888,888,0
20230906,192300,120190483,888,888,888,888,0
20230906,192200,120190483,888,888,888,888,0
20230906,192100,120190483,888,888,888,888,0
20230906,192000,120190483,888,888,888,888,0
20230906,191900,120190483,888,888,888,888,0
20230906,191800,120190483,888,888,888,888,0
20230906,191700,120190483,888,888,888,888,0
20230906,191600,120190483,888,888,888,888,0
20230906,191500,120190483,888,888,888,888,0
20230906,191400,120190483,888,888,888,888,0
20230906,191300,120190483,888,888,888,888,0
20230906,191200,120190483,888,888,888,888,0
20230906,191100,120190483,888,888,888,888,0
20230906,191000,120190483,888,888,888,888,0
20230906,190900,120190483,888,888,888,888,0
20230906,190800,120190483,888,888,888,888,301
20230906,190700,120190483,888,888,888,888,0
20230906,190600,120190483,888,888,888,888,0
20230906,190500,120190483,888,888,888,888,0
20230906,190400,120190483,888,888,888,888,0
20230906,190300,120190483,888,888,888,888,0
20230906,190200,120190483,888,888,888,888,0
20230906,190100,120190483,888,888,888,888,0
20230906,190000,120190483,888,888,888,888,0
20230906,185900,120190483,888,888,888,888,0
20230906,185800,120190483,888,888,888,888,0
20230906,185700,120190483,888,888,888,888,0
20230906,185600,120190483,888,888,888,888,0
20230906,185500,120190483,888,888,888,888,0
20230906,185400,120190483,888,888,888,888,0
20230906,185300,120190483,888,888,888,888,0
20230906,185200,120190483,888,888,888,888,0
20230906,185100,120190483,888,888,888,888,0
20230906,185000,120190483,888,888,888,888,0
20230906,184900,120190483,888,888,888,888,0
20230906,184800,120190483,888,888,888,888,0
20230906,184700,120190483,888,888,888,888,0
20230906,184600,120190483,888,888,888,888,0
20230906,184500,120190483,888,888,888,888,0
20230906,184400,120190483,888,888,888,888,0
20230906,184300,120190483,888,888,888,888,0
20230906,184200,120190483,888,888,888,888,0
20230906,184100,120190483,888,888,888,888,0
20230906,184000,120190483,888,888,888,888,0
20230906,183900,120190483,888,888,888,888,0
20230906,183800,120190483,888,888,888,888,301
20230906,183700,120190483,888,888,888,888,0
20230906,183600,120190483,888,888,888,888,0
20230906,183500,120190483,888,888,888,888,0
20230906,183400,120190483,888,888,888,888,0
20230906,183300,120190483,888,888,888,888,0
20230906,183200,120190483,888,888,888,888,0
20230906,183100,120190483,888,888,888,888,0
20230906,183000,120190483,888,888,888,888,0
20230906,182900,120190483,888,888,888,888,0
20230906,182800,120190483,888,888,888,888,0
20230906,182700,120190483,888,888,888,888,0
20230906,182600,120190483,888,888,888,888,0
20230906,182500,120190483,888,888,888,888,0
20230906,182400,120190483,888,888,888,888,0
20230906,182300,120190483,888,888,888,888,0
20230906,182200,120190483,888,888,888,888,0
20230906,182100,120190483,888,888,888,888,0
20230906,182000,120190483,888,888,888,888,0
20230906,181900,120190483,888,888,888,888,0
20230906,181800,120190483,888,888,888,888,0
20230906,181700,120190483,888,888,888,888,0
20230906,181600,120190483,888,888,888,888,0
20230906,181500,120190483,888,888,888,888,0
20230906,181400,120190483,888,888,888,888,0
20230906,181300,120190483,888,888,888,888,0
20230906,181200,120190483,888,888,888,888,0
20230906,181100,120190483,888,888,888,888,0
20230906,181000,120190483,888,888,888,888,0
20230906,180900,120190483,888,888,888,888,0
20230906,180800,120190483,888,888,888,888,301
20230906,180700,120190483,888,888,888,888,0
20230906,180600,120190483,888,888,888,888,0
20230906,180500,120190483,888,888,888,888,0
20230906,180400,120190483,888,888,888,888,0
20230906,180300,120190483,888,888,888,888,0
20230906,180200,120190483,888,888,888,888,0
20230906,180100,120190483,888,888,888,888,0
20230906,180000,120190483,888,888,888,888,0
20230906,175900,120190483,888,888,888,888,0
20230906,175800,120190483,888,888,888,888,0
20230906,175700,120190483,888,888,888,888,0
20230906,175600,120190483,888,888,888,888,0
20230906,175500,120190483,888,888,888,888,0
20230906,175400,120190483,888,888,888,888,0
20230906,175300,120190483,888,888,888,888,0
20230906,175200,120190483,888,888,888,888,0
20230906,175100,120190483,888,888,888,888,0
20230906,175000,120190483,888,888,888,888,0
20230906,174900,120190483,888,888,888,888,0
20230906,174800,120190483,888,888,888,888,0
20230906,174700,120190483,888,888,888,888,0
20230906,174600,120190483,888,888,888,888,0
20230906,174500,120190483,888,888,888,888,0
20230906,174400,120190483,888,888,888,888,0
20230906,174300,120190483,888,888,888,888,0
20230906,174200,120190483,888,888,888,888,0
20230906,174100,120190483,888,888,888,888,0
20230906,174000,120190483,888,888,888,888,0
20230906,173900,120190483,888,888,888,888,0
20230906,173800,120190483,888,888,888,888,301
20230906,173700,120190483,888,888,888,888,0
20230906,173600,120190483,888,888,888,888,0
20230906,173500,120190483,888,888,888,888,0
20230906,173400,120190483,888,888,888,888,0
20230906,173300,120190483,888,888,888,888,0
20230906,173200,120190483,888,888,888,888,0
20230906,173100,120190483,888,888,888,888,0
20230906,173000,120190483,888,888,888,888,0
20230906,172900,120190483,888,888,888,888,0
20230906,172800,120190483,888,888,888,888,0
20230906,172700,120190483,888,888,888,888,0
20230906,172600,120190483,888,888,888,888,0
20230906,172500,120190483,888,888,888,888,0
20230906,172400,120190483,888,888,888,888,0
20230906,172300,120190483,888,888,888,888,0
20230906,172200,120190483,888,888,888,888,0
20230906,172100,120190483,888,888,888,888,0
20230906,172000,120190483,888,888,888,888,0
20230906,171900,120190483,888,888,888,888,0
20230906,171800,120190483,888,888,888,888,0
20230906,171700,120190483,888,888,888,888,0
20230906,171600,120190483,888,888,888,888,0
20230906,171500,120190483,888,888,888,888,0
20230906,171400,120190483,888,888,888,888,0
20230906,171300,120190483,888,888,888,888,0
20230906,171200,120190483,888,888,888,888,0
20230906,171100,120190483,888,888,888,888,0
20230906,171000,120190483,888,888,888,888,0
20230906,170900,120190483,888,888,888,888,0
20230906,170800,120190483,888,888,888,888,301
20230906,170700,120190483,888,888,888,888,0
20230906,170600,120190483,888,888,888,888,0
20230906,170500,120190483,888,888,888,888,0
20230906,170400,120190483,888,888,888,888,0
20230906,170300,120190483,888,888,888,888,0
20230906,170200,120190483,888,888,888,888,0
20230906,170100,120190483,888,888,888,888,0
20230906,170000,120190483,888,888,888,888,0
20230906,165900,120190483,888,888,888,888,0
20230906,165800,120190483,888,888,888,888,0
20230906,165700,120190483,888,888,888,888,0
20230906,165600,120190483,888,888,888,888,0
20230906,165500,120190483,888,888,888,888,0
20230906,165400,120190483,888,888,888,888,0
20230906,165300,120190483,888,888,888,888,0
20230906,165200,120190483,888,888,888,888,0
20230906,165100,120190483,888,888,888,888,0
20230906,165000,120190483,888,888,888,888,0
20230906,164900,120190483,888,888,888,888,0
20230906,164800,120190483,888,888,888,888,0
20230906,164700,120190483,888,888,888,888,0
20230906,164600,120190483,888,888,888,888,0
20230906,164500,120190483,888,888,888,888,0
20230906,164400,120190483,888,888,888,888,0
20230906,164300,120190483,888,888,888,888,0
20230906,164200,120190483,888,888,888,888,0
20230906,164100,120190483,888,888,888,888,0
20230906,164000,120190483,888,888,888,888,0
20230906,163900,120190483,888,888,888,888,0
20230906,163800,120190483,888,888,888,888,301
20230906,163700,120190483,888,888,888,888,0
20230906,163600,120190483,888,888,888,888,0
20230906,163500,120190483,888,888,888,888,0
20230906,163400,120190483,888,888,888,888,0
20230906,163300,120190483,888,888,888,888,0
20230906,163200,120190483,888,888,888,888,0
20230906,163100,120190483,888,888,888,888,0
20230906,163000,120190483,888,888,888,888,0
20230906,162900,120190483,888,888,888,888,0
20230906,162800,120190483,888,888,888,888,0
20230906,162700,120190483,888,888,888,888,0
20230906,162600,120190483,888,888,888,888,0
20230906,162500,120190483,888,888,888,888,0
20230906,162400,120190483,888,888,888,888,0
20230906,162300,120190483,888,888,888,888,0
20230906,162200,120190483,888,888,888,888,0
20230906,162100,120190483,888,888,888,888,0
20230906,162000,120190483,888,888,888,888,0
20230906,161900,120190483,888,888,888,888,0
20230906,161800,120190483,888,888,888,888,0
20230906,161700,120190483,888,888,888,888,0
20230906,161600,120190483,888,888,888,888,0
20230906,161500,120190483,888,888,888,888,0
20230906,161400,120190483,888,888,888,888,0
20230906,161300,120190483,888,888,888,888,0
20230906,161200,120190483,888,888,888,888,0
20230906,161100,120190483,888,888,888,888,0
20230906,161000,120190483,888,888,888,888,0
20230906,160900,120190483,888,888,888,888,0
20230906,160800,120190483,888,888,888,888,301
20230906,160700,120190483,888,888,888,888,0
20230906,160600,120190483,888,888,888,888,0
20230906,160500,120190483,888,888,888,888,0
20230906,160400,120190483,888,888,888,888,0
20230906,160300,120190483,888,888,888,888,0
20230906,160200,120190483,888,888,888,888,0
20230906,160100,120190483,888,888,888,888,0
20230906,160000,120190483,888,888,888,888,0
20230906,155900,120190483,888,888,888,888,0
20230906,155800,120190483,888,888,888,888,0
20230906,155700,120190483,888,888,888,888,0
20230906,155600,120190483,888,888,888,888,0
20230906,155500,120190483,888,888,888,888,0
20230906,155400,120190483,888,888,888,888,0
20230906,155300,120190483,888,888,888,888,0
20230906,155200,120190483,888,888,888,888,0
20230906,155100,120190483,888,888,888,888,0
20230906,155000,120190483,888,888,888,888,0
20230906,154900,120190483,888,888,888,888,0
20230906,154800,120190483,888,888,888,888,0
20230906,154700,120190483,888,888,888,888,0
20230906,154600,120190483,888,888,888,888,0
20230906,154500,120190483,888,888,888,888,0
20230906,154400,120190483,888,888,888,888,0
20230906,154300,120190483,888,888,888,888,0
20230906,154200,120190483,888,888,888,888,0
20230906,154100,120190483,888,888,888,888,0
20230906,154000,120190483,888,888,888,888,0
20230906,153900,120190483,888,888,888,888,0
20230906,153800,120190483,888,888,888,888,301
20230906,153700,120190483,888,888,888,888,0
20230906,153600,120190483,888,888,888,888,0
20230906,153500,120190483,888,888,888,888,0
20230906,153400,120190483,888,888,888,888,0
20230906,153300,120190483,888,888,888,888,0
20230906,153200,120190483,888,888,888,888,0
20230906,153100,120190483,888,888,888,888,0
20230906,153000,120190483,888,888,888,888,301
20230906,152900,119923195,889,889,889,889,0
20230906,152800,119923195,889,889,889,889,0
20230906,152700,119923195,889,889,889,889,0
20230906,152600,119923195,889,889,889,889,0
20230906,152500,119923195,889,889,889,889,0
20230906,152400,119923195,889,889,889,889,0
20230906,152300,119923195,889,889,889,889,0
20230906,152200,119923195,889,889,889,889,0
20230906,152100,119923195,889,889,889,889,0
20230906,152000,119923195,889,889,889,889,0
20230906,151900,119923195,889,880,889,880,38
20230906,151800,119889728,888,886,888,880,67
20230906,151700,119830598,886,880,886,880,13
20230906,151600,119819146,886,886,886,886,0
20230906,151500,119819146,886,880,886,880,131
20230906,151400,119703819,886,886,886,886,3
20230906,151300,119701161,880,881,881,880,1459
20230906,151200,118417047,880,883,883,880,5750
20230906,151100,113351806,883,884,884,883,93
20230906,151000,113269677,883,883,883,883,110
20230906,150900,113172547,883,883,883,883,0
20230906,150800,113172547,883,883,883,883,104
20230906,150700,113080715,888,888,888,888,0
20230906,150600,113080715,888,888,888,888,1
20230906,150500,113079827,883,888,889,883,3773
20230906,150400,109728769,889,889,889,889,0
20230906,150300,109728769,889,888,889,888,102
20230906,150200,109638092,884,884,884,884,0
20230906,150100,109638092,884,884,884,884,0
20230906,150000,109638092,884,886,886,884,1611
20230906,145900,108212954,889,889,889,889,0
20230906,145800,108212954,889,889,889,889,0
20230906,145700,108212954,889,889,889,889,0
20230906,145600,108212954,889,889,889,889,0
20230906,145500,108212954,889,887,889,887,4000
20230906,145400,104658660,888,888,888,888,0
20230906,145300,104658660,888,887,888,887,300
20230906,145200,104392505,887,887,887,887,1
20230906,145100,104391618,885,887,887,885,395
20230906,145000,104042041,885,885,885,885,40
20230906,144900,104006641,885,885,885,885,0
20230906,144800,104006641,885,885,885,885,0
20230906,144700,104006641,885,885,885,885,100
20230906,144600,103918141,885,885,885,885,0
20230906,144500,103918141,885,885,885,885,0
20230906,144400,103918141,885,885,885,885,124
20230906,144300,103808401,888,888,888,888,0
20230906,144200,103808401,888,888,888,888,0
20230906,144100,103808401,888,888,888,888,7
20230906,144000,103802185,888,888,888,888,0
20230906,143900,103802185,888,888,888,888,0
20230906,143800,103802185,888,888,888,888,0
20230906,143700,103802185,888,888,888,888,1
20230906,143600,103801297,884,888,888,884,166
20230906,143500,103654333,884,884,884,884,0
20230906,143400,103654333,884,884,884,884,0
20230906,143300,103654333,884,884,884,884,0
20230906,143200,103654333,884,884,884,884,0
20230906,143100,103654333,884,884,884,884,0
20230906,143000,103654333,884,884,884,884,0
20230906,142900,103654333,884,884,884,884,116
20230906,142800,103551789,888,888,888,888,56
20230906,142700,103502061,888,888,888,888,0
20230906,142600,103502061,888,888,888,888,0
20230906,142500,103502061,888,888,888,888,0
20230906,142400,103502061,888,888,888,888,0
20230906,142300,103502061,888,888,888,888,0
20230906,142200,103502061,888,888,888,888,0
20230906,142100,103502061,888,886,888,886,227
20230906,142000,103300739,888,888,888,888,50
20230906,141900,103256339,888,888,888,888,226
20230906,141800,103055651,888,888,888,888,0
20230906,141700,103055651,888,888,888,888,0
20230906,141600,103055651,888,888,888,888,328
20230906,141500,102764387,883,883,883,883,108
20230906,141400,102669023,888,888,888,888,386
20230906,141300,102326255,888,888,888,888,126
20230906,141200,102214367,883,883,883,883,0
20230906,141100,102214367,883,883,883,883,0
20230906,141000,102214367,883,883,883,883,141
20230906,140900,102089864,883,883,883,883,106
20230906,140800,101996266,884,884,884,884,29
20230906,140700,101970630,888,888,888,888,955
20230906,140600,101122590,888,888,888,888,9
20230906,140500,101114598,884,884,884,884,0
20230906,140400,101114598,884,884,884,884,103
20230906,140300,101023546,889,889,889,889,0
20230906,140200,101023546,889,889,889,889,0
20230906,140100,101023546,889,889,889,889,0
20230906,140000,101023546,889,889,889,889,2000
20230906,135900,99245546,889,889,889,889,0
20230906,135800,99245546,889,889,889,889,2000
20230906,135700,97467546,889,889,889,889,10000
20230906,135600,88577546,889,888,889,888,4273
20230906,135500,84779548,883,883,883,883,0
20230906,135400,84779548,883,883,883,883,0
20230906,135300,84779548,883,883,883,883,108
20230906,135200,84684184,882,882,882,882,0
20230906,135100,84684184,882,882,882,882,0
20230906,135000,84684184,882,882,882,882,3907
20230906,134900,81238210,882,889,889,882,10193
20230906,134800,72220970,889,889,889,889,0
20230906,134700,72220970,889,889,889,889,0
20230906,134600,72220970,889,891,891,889,1050
20230906,134500,71285668,890,890,890,890,0
20230906,134400,71285668,890,890,890,890,0
20230906,134300,71285668,890,890,890,890,0
20230906,134200,71285668,890,890,890,890,0
20230906,134100,71285668,890,890,890,889,1600
20230906,134000,69862246,890,891,891,890,331
20230906,133900,69567625,891,891,891,891,100
20230906,133800,69478525,891,891,891,891,0
20230906,133700,69478525,891,891,891,891,0
20230906,133600,69478525,891,891,891,891,50
20230906,133500,69433975,893,893,893,893,0
20230906,133400,69433975,893,893,893,893,0
20230906,133300,69433975,893,891,893,891,141
20230906,133200,69308302,893,893,893,893,1
20230906,133100,69307409,889,889,889,889,0
20230906,133000,69307409,889,889,889,889,0
20230906,132900,69307409,889,889,889,889,0
20230906,132800,69307409,889,889,889,889,0
20230906,132700,69307409,889,889,889,889,0
20230906,132600,69307409,889,889,889,889,0
20230906,132500,69307409,889,892,893,889,233
20230906,132400,69099386,893,893,893,893,0
20230906,132300,69099386,893,893,893,893,0
20230906,132200,69099386,893,893,893,893,0
20230906,132100,69099386,893,893,893,893,0
20230906,132000,69099386,893,893,893,893,0
20230906,131900,69099386,893,893,893,893,0
20230906,131800,69099386,893,893,893,893,0
20230906,131700,69099386,893,893,893,893,0
20230906,131600,69099386,893,893,893,893,0
20230906,131500,69099386,893,893,893,893,30
20230906,131400,69072596,894,894,894,894,0
20230906,131300,69072596,894,894,894,894,0
20230906,131200,69072596,894,894,894,894,50
20230906,131100,69027896,894,894,894,894,10
20230906,131000,69018956,894,894,894,894,0
20230906,130900,69018956,894,894,894,894,0
20230906,130800,69018956,894,894,894,894,0
20230906,130700,69018956,894,894,894,894,0
20230906,130600,69018956,894,894,894,894,0
20230906,130500,69018956,894,894,894,894,0
20230906,130400,69018956,894,894,894,894,0
20230906,130300,69018956,894,894,894,894,0
20230906,130200,69018956,894,894,894,894,0
20230906,130100,69018956,894,894,894,894,0
20230906,130000,69018956,894,894,894,894,0
20230906,125900,69018956,894,894,894,894,0
20230906,125800,69018956,894,894,894,894,0
20230906,125700,69018956,894,894,894,894,0
20230906,125600,69018956,894,894,894,894,5
20230906,125500,69014486,887,887,887,887,75
20230906,125400,68947961,887,889,889,887,1956
20230906,125300,67210252,894,894,894,894,0
20230906,125200,67210252,894,894,894,894,0
20230906,125100,67210252,894,894,894,894,0
20230906,125000,67210252,894,894,894,894,0
20230906,124900,67210252,894,894,894,894,0
20230906,124800,67210252,894,894,894,894,0
20230906,124700,67210252,894,894,894,894,0
20230906,124600,67210252,894,894,894,894,0
20230906,124500,67210252,894,894,894,894,0
20230906,124400,67210252,894,894,894,894,0
20230906,124300,67210252,894,894,894,894,4
20230906,124200,67206676,894,894,894,894,0
20230906,124100,67206676,894,894,894,894,0
20230906,124000,67206676,894,894,894,894,0
20230906,123900,67206676,894,894,894,894,0
20230906,123800,67206676,894,894,894,894,2486
20230906,123700,64984192,894,894,894,894,0
20230906,123600,64984192,894,894,894,894,0
20230906,123500,64984192,894,894,894,894,0
20230906,123400,64984192,894,894,894,894,8448
20230906,123300,57431680,894,894,894,894,0
20230906,123200,57431680,894,894,894,894,0
20230906,123100,57431680,894,894,894,894,0
20230906,123000,57431680,894,894,894,894,0
20230906,122900,57431680,894,888,894,888,118
20230906,122800,57326890,894,894,894,894,0
20230906,122700,57326890,894,894,894,894,0
20230906,122600,57326890,894,894,894,894,0
20230906,122500,57326890,894,894,894,894,0
20230906,122400,57326890,894,894,894,894,0
20230906,122300,57326890,894,894,894,894,0
20230906,122200,57326890,894,894,894,894,0
20230906,122100,57326890,894,894,894,894,0
20230906,122000,57326890,894,894,894,894,0
20230906,121900,57326890,894,894,894,894,0
20230906,121800,57326890,894,894,894,894,0
20230906,121700,57326890,894,894,894,894,0
20230906,121600,57326890,894,894,894,894,0
20230906,121500,57326890,894,894,894,894,0
20230906,121400,57326890,894,894,894,894,0
20230906,121300,57326890,894,894,894,894,0
20230906,121200,57326890,894,888,894,888,400
20230906,121100,56970868,888,888,888,888,0
20230906,121000,56970868,888,888,888,888,0
20230906,120900,56970868,888,888,888,888,0
20230906,120800,56970868,888,888,888,888,813
20230906,120700,56248924,890,890,890,890,0
20230906,120600,56248924,890,889,890,889,125
20230906,120500,56137797,890,890,890,890,0
20230906,120400,56137797,890,890,890,890,0
20230906,120300,56137797,890,890,890,890,0
20230906,120200,56137797,890,890,890,890,50
20230906,120100,56093297,894,894,894,894,0
20230906,120000,56093297,894,894,894,894,0
20230906,115900,56093297,894,894,894,894,0
20230906,115800,56093297,894,894,894,894,0
20230906,115700,56093297,894,894,894,894,0
20230906,115600,56093297,894,894,894,894,0
20230906,115500,56093297,894,894,894,894,110
20230906,115400,55994957,888,888,888,888,0
20230906,115300,55994957,888,888,888,888,0
20230906,115200,55994957,888,888,888,888,70
20230906,115100,55932797,888,888,888,888,0
20230906,115000,55932797,888,888,888,888,0
20230906,114900,55932797,888,888,888,888,0
20230906,114800,55932797,888,888,888,888,0
20230906,114700,55932797,888,888,888,888,0
20230906,114600,55932797,888,888,888,888,0
20230906,114500,55932797,888,888,888,888,0
20230906,114400,55932797,888,888,888,888,119
20230906,114300,55827125,894,894,894,894,0
20230906,114200,55827125,894,894,894,894,0
20230906,114100,55827125,894,894,894,894,0
20230906,114000,55827125,894,894,894,894,50
20230906,113900,55782425,894,894,894,894,0
20230906,113800,55782425,894,894,894,894,0
20230906,113700,55782425,894,894,894,894,0
20230906,113600,55782425,894,894,894,894,0
20230906,113500,55782425,894,894,894,894,0
20230906,113400,55782425,894,894,894,894,0
20230906,113300,55782425,894,894,894,894,0
20230906,113200,55782425,894,894,894,894,0
20230906,113100,55782425,894,894,894,894,0
20230906,113000,55782425,894,894,894,894,0
20230906,112900,55782425,894,894,894,894,0
20230906,112800,55782425,894,894,894,894,6
20230906,112700,55777061,894,894,894,894,0
20230906,112600,55777061,894,894,894,894,0
20230906,112500,55777061,894,894,894,894,0
20230906,112400,55777061,894,894,894,894,0
20230906,112300,55777061,894,894,894,894,0
20230906,112200,55777061,894,894,894,894,0
20230906,112100,55777061,894,894,894,894,1
20230906,112000,55776167,887,887,887,887,0
20230906,111900,55776167,887,888,888,887,120
20230906,111800,55669720,887,887,887,887,0
20230906,111700,55669720,887,887,887,887,0
20230906,111600,55669720,887,891,891,887,816
20230906,111500,54944923,891,891,891,891,0
20230906,111400,54944923,891,891,891,891,0
20230906,111300,54944923,891,891,891,891,102
20230906,111200,54854041,897,897,897,897,1
20230906,111100,54853144,891,891,891,891,0
20230906,111000,54853144,891,891,891,891,0
20230906,110900,54853144,891,891,891,891,112
20230906,110800,54753352,898,898,898,898,0
20230906,110700,54753352,898,898,898,898,0
20230906,110600,54753352,898,898,898,898,0
20230906,110500,54753352,898,898,898,898,0
20230906,110400,54753352,898,898,898,898,0
20230906,110300,54753352,898,898,898,898,0
20230906,110200,54753352,898,893,898,893,552
20230906,110100,54260251,892,892,892,892,446
20230906,110000,53862419,891,891,891,891,37
20230906,105900,53829452,891,888,891,888,71
20230906,105800,53766398,888,888,888,888,448
20230906,105700,53368574,887,887,887,887,0
20230906,105600,53368574,887,887,887,887,0
20230906,105500,53368574,887,887,887,887,69
20230906,105400,53307371,887,887,887,887,0
20230906,105300,53307371,887,887,887,887,112
20230906,105200,53208027,886,886,886,886,0
20230906,105100,53208027,886,886,886,886,562
20230906,105000,52710095,886,886,886,886,0
20230906,104900,52710095,886,886,886,886,0
20230906,104800,52710095,886,886,886,886,111
20230906,104700,52611749,885,885,885,885,0
20230906,104600,52611749,885,885,885,885,0
20230906,104500,52611749,885,885,885,885,0
20230906,104400,52611749,885,885,885,885,0
20230906,104300,52611749,885,885,885,885,120
20230906,104200,52505549,885,885,885,885,0
20230906,104100,52505549,885,885,885,885,0
20230906,104000,52505549,885,885,885,885,0
20230906,103900,52505549,885,885,885,885,38
20230906,103800,52471919,886,886,886,886,0
20230906,103700,52471919,886,886,886,886,966
20230906,103600,51616043,886,886,886,886,118
20230906,103500,51511495,887,887,887,887,70
20230906,103400,51449405,891,891,891,891,0
20230906,103300,51449405,891,891,891,891,0
20230906,103200,51449405,891,891,891,891,0
20230906,103100,51449405,891,891,891,891,1
20230906,103000,51448514,887,887,887,887,114
20230906,102900,51347396,886,886,886,886,0
20230906,102800,51347396,886,886,886,886,0
20230906,102700,51347396,886,886,886,886,0
20230906,102600,51347396,886,891,891,886,4
20230906,102500,51343845,886,890,890,886,128
20230906,102400,51230427,891,891,891,891,0
20230906,102300,51230427,891,891,891,891,6
20230906,102200,51225081,886,886,886,886,0
20230906,102100,51225081,886,886,886,886,111
20230906,102000,51126735,886,886,886,886,0
20230906,101900,51126735,886,889,889,886,2579
20230906,101800,48839234,889,889,889,889,0
20230906,101700,48839234,889,889,889,889,191
20230906,101600,48669435,889,889,889,889,0
20230906,101500,48669435,889,889,889,889,68
20230906,101400,48608983,893,893,893,893,0
20230906,101300,48608983,893,893,893,893,0
20230906,101200,48608983,893,892,893,892,3
20230906,101100,48606305,889,889,889,889,29
20230906,101000,48580524,888,888,888,888,257
20230906,100900,48352308,888,888,888,887,63
20230906,100800,48296398,887,887,887,887,0
20230906,100700,48296398,887,888,888,887,187
20230906,100600,48130458,895,895,895,895,0
20230906,100500,48130458,895,895,895,895,1
20230906,100400,48129563,888,888,888,888,110
20230906,100300,48031883,888,888,888,888,0
20230906,100200,48031883,888,888,888,888,0
20230906,100100,48031883,888,888,888,888,50
20230906,100000,47987483,888,888,888,888,104
20230906,095900,47895131,895,895,895,895,0
20230906,095800,47895131,895,895,895,895,0
20230906,095700,47895131,895,887,895,887,39
20230906,095600,47860522,887,888,888,887,112
20230906,095500,47761078,887,887,887,887,0
20230906,095400,47761078,887,887,887,887,0
20230906,095300,47761078,887,887,887,887,0
20230906,095200,47761078,887,887,887,887,115
20230906,095100,47659073,896,896,896,896,0
20230906,095000,47659073,896,896,896,896,1
20230906,094900,47658177,886,887,887,886,1730
20230906,094800,46124559,889,889,889,889,100
20230906,094700,46035659,898,898,898,898,5
20230906,094600,46031169,898,894,898,894,27
20230906,094500,46006976,893,886,893,886,6480
20230906,094400,40239217,889,889,889,889,20
20230906,094300,40221437,889,887,889,887,661
20230906,094200,39635000,891,890,891,887,6656
20230906,094100,33707036,891,888,891,888,750
20230906,094000,33039536,887,887,887,887,0
20230906,093900,33039536,887,887,887,887,0
20230906,093800,33039536,887,889,889,887,1174
20230906,093700,31997114,889,891,891,889,633
20230906,093600,31434198,893,893,893,893,0
20230906,093500,31434198,893,893,893,893,21
20230906,093400,31415445,893,893,893,893,0
20230906,093300,31415445,893,893,893,893,32
20230906,093200,31386869,893,893,893,893,10
20230906,093100,31377939,893,893,893,893,0
20230906,093000,31377939,893,893,893,893,33
20230906,092900,31348470,893,893,893,893,0
20230906,092800,31348470,893,892,893,891,81
20230906,092700,31276240,893,893,893,893,0
20230906,092600,31276240,893,893,893,893,0
20230906,092500,31276240,893,893,893,893,1000
20230906,092400,30383240,892,892,892,892,0
20230906,092300,30383240,892,892,892,892,103
20230906,092200,30291364,893,897,897,893,120
20230906,092100,30183964,897,897,897,897,100
20230906,092000,30094264,897,896,898,896,2343
20230906,091900,27991992,896,894,896,894,844
20230906,091800,27237286,894,893,894,893,23
20230906,091700,27216727,893,893,893,893,50
20230906,091600,27172077,894,895,895,894,54
20230906,091500,27123768,895,894,895,894,615
20230906,091400,26573943,894,891,894,891,1334
20230906,091300,25384299,889,889,889,889,10
20230906,091200,25375409,891,891,891,891,12
20230906,091100,25364717,893,893,893,893,0
20230906,091000,25364717,893,893,893,893,602
20230906,090900,24827131,893,894,894,893,502
20230906,090800,24378345,900,885,900,882,571
20230906,090700,23869481,888,888,888,888,0
20230906,090600,23869481,888,889,890,888,7506
20230906,090500,17189862,890,882,890,881,9305
20230906,090400,8949850,881,877,883,876,1143
20230906,090300,7943893,876,881,881,875,46
20230906,090200,7903560,874,880,887,872,1379
20230906,090100,6695689,876,897,897,876,2472
20230906,090000,4503229,897,897,897,891,5021