KissMeData/044180/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,191500,97123232,697,697,697,697,3421
20230915,191400,97123232,697,697,697,697,0
20230915,191300,97123232,697,697,697,697,0
20230915,191200,97123232,697,697,697,697,0
20230915,191100,97123232,697,697,697,697,0
20230915,191000,97123232,697,697,697,697,0
20230915,190900,97123232,697,697,697,697,0
20230915,190800,97123232,697,697,697,697,0
20230915,190700,97123232,697,697,697,697,0
20230915,190600,97123232,697,697,697,697,0
20230915,190500,97123232,697,697,697,697,0
20230915,190400,97123232,697,697,697,697,0
20230915,190300,97123232,697,697,697,697,0
20230915,190200,97123232,697,697,697,697,0
20230915,190100,97123232,697,697,697,697,0
20230915,190000,97123232,697,697,697,697,0
20230915,185900,97123232,697,697,697,697,0
20230915,185800,97123232,697,697,697,697,0
20230915,185700,97123232,697,697,697,697,0
20230915,185600,97123232,697,697,697,697,0
20230915,185500,97123232,697,697,697,697,0
20230915,185400,97123232,697,697,697,697,0
20230915,185300,97123232,697,697,697,697,0
20230915,185200,97123232,697,697,697,697,0
20230915,185100,97123232,697,697,697,697,0
20230915,185000,97123232,697,697,697,697,0
20230915,184900,97123232,697,697,697,697,0
20230915,184800,97123232,697,697,697,697,0
20230915,184700,97123232,697,697,697,697,0
20230915,184600,97123232,697,697,697,697,0
20230915,184500,97123232,697,697,697,697,3421
20230915,184400,97123232,697,697,697,697,0
20230915,184300,97123232,697,697,697,697,0
20230915,184200,97123232,697,697,697,697,0
20230915,184100,97123232,697,697,697,697,0
20230915,184000,97123232,697,697,697,697,0
20230915,183900,97123232,697,697,697,697,0
20230915,183800,97123232,697,697,697,697,0
20230915,183700,97123232,697,697,697,697,0
20230915,183600,97123232,697,697,697,697,0
20230915,183500,97123232,697,697,697,697,0
20230915,183400,97123232,697,697,697,697,0
20230915,183300,97123232,697,697,697,697,0
20230915,183200,97123232,697,697,697,697,0
20230915,183100,97123232,697,697,697,697,0
20230915,183000,97123232,697,697,697,697,0
20230915,182900,97123232,697,697,697,697,0
20230915,182800,97123232,697,697,697,697,0
20230915,182700,97123232,697,697,697,697,0
20230915,182600,97123232,697,697,697,697,0
20230915,182500,97123232,697,697,697,697,0
20230915,182400,97123232,697,697,697,697,0
20230915,182300,97123232,697,697,697,697,0
20230915,182200,97123232,697,697,697,697,0
20230915,182100,97123232,697,697,697,697,0
20230915,182000,97123232,697,697,697,697,0
20230915,181900,97123232,697,697,697,697,0
20230915,181800,97123232,697,697,697,697,0
20230915,181700,97123232,697,697,697,697,0
20230915,181600,97123232,697,697,697,697,0
20230915,181500,97123232,697,697,697,697,3421
20230915,181400,97123232,697,697,697,697,0
20230915,181300,97123232,697,697,697,697,0
20230915,181200,97123232,697,697,697,697,0
20230915,181100,97123232,697,697,697,697,0
20230915,181000,97123232,697,697,697,697,0
20230915,180900,97123232,697,697,697,697,0
20230915,180800,97123232,697,697,697,697,0
20230915,180700,97123232,697,697,697,697,0
20230915,180600,97123232,697,697,697,697,0
20230915,180500,97123232,697,697,697,697,0
20230915,180400,97123232,697,697,697,697,0
20230915,180300,97123232,697,697,697,697,0
20230915,180200,97123232,697,697,697,697,0
20230915,180100,97123232,697,697,697,697,0
20230915,180000,97123232,697,697,697,697,0
20230915,175900,97123232,697,697,697,697,0
20230915,175800,97123232,697,697,697,697,0
20230915,175700,97123232,697,697,697,697,0
20230915,175600,97123232,697,697,697,697,0
20230915,175500,97123232,697,697,697,697,0
20230915,175400,97123232,697,697,697,697,0
20230915,175300,97123232,697,697,697,697,0
20230915,175200,97123232,697,697,697,697,0
20230915,175100,97123232,697,697,697,697,0
20230915,175000,97123232,697,697,697,697,0
20230915,174900,97123232,697,697,697,697,0
20230915,174800,97123232,697,697,697,697,0
20230915,174700,97123232,697,697,697,697,0
20230915,174600,97123232,697,697,697,697,0
20230915,174500,97123232,697,697,697,697,3421
20230915,174400,97123232,697,697,697,697,0
20230915,174300,97123232,697,697,697,697,0
20230915,174200,97123232,697,697,697,697,0
20230915,174100,97123232,697,697,697,697,0
20230915,174000,97123232,697,697,697,697,0
20230915,173900,97123232,697,697,697,697,0
20230915,173800,97123232,697,697,697,697,0
20230915,173700,97123232,697,697,697,697,0
20230915,173600,97123232,697,697,697,697,0
20230915,173500,97123232,697,697,697,697,0
20230915,173400,97123232,697,697,697,697,0
20230915,173300,97123232,697,697,697,697,0
20230915,173200,97123232,697,697,697,697,0
20230915,173100,97123232,697,697,697,697,0
20230915,173000,97123232,697,697,697,697,0
20230915,172900,97123232,697,697,697,697,0
20230915,172800,97123232,697,697,697,697,0
20230915,172700,97123232,697,697,697,697,0
20230915,172600,97123232,697,697,697,697,0
20230915,172500,97123232,697,697,697,697,0
20230915,172400,97123232,697,697,697,697,0
20230915,172300,97123232,697,697,697,697,0
20230915,172200,97123232,697,697,697,697,0
20230915,172100,97123232,697,697,697,697,0
20230915,172000,97123232,697,697,697,697,0
20230915,171900,97123232,697,697,697,697,0
20230915,171800,97123232,697,697,697,697,0
20230915,171700,97123232,697,697,697,697,0
20230915,171600,97123232,697,697,697,697,0
20230915,171500,97123232,697,697,697,697,3421
20230915,171400,97123232,697,697,697,697,0
20230915,171300,97123232,697,697,697,697,0
20230915,171200,97123232,697,697,697,697,0
20230915,171100,97123232,697,697,697,697,0
20230915,171000,97123232,697,697,697,697,0
20230915,170900,97123232,697,697,697,697,0
20230915,170800,97123232,697,697,697,697,0
20230915,170700,97123232,697,697,697,697,0
20230915,170600,97123232,697,697,697,697,0
20230915,170500,97123232,697,697,697,697,0
20230915,170400,97123232,697,697,697,697,0
20230915,170300,97123232,697,697,697,697,0
20230915,170200,97123232,697,697,697,697,0
20230915,170100,97123232,697,697,697,697,0
20230915,170000,97123232,697,697,697,697,0
20230915,165900,97123232,697,697,697,697,0
20230915,165800,97123232,697,697,697,697,0
20230915,165700,97123232,697,697,697,697,0
20230915,165600,97123232,697,697,697,697,0
20230915,165500,97123232,697,697,697,697,0
20230915,165400,97123232,697,697,697,697,0
20230915,165300,97123232,697,697,697,697,0
20230915,165200,97123232,697,697,697,697,0
20230915,165100,97123232,697,697,697,697,0
20230915,165000,97123232,697,697,697,697,0
20230915,164900,97123232,697,697,697,697,0
20230915,164800,97123232,697,697,697,697,0
20230915,164700,97123232,697,697,697,697,0
20230915,164600,97123232,697,697,697,697,0
20230915,164500,97123232,697,697,697,697,3421
20230915,164400,97123232,697,697,697,697,0
20230915,164300,97123232,697,697,697,697,0
20230915,164200,97123232,697,697,697,697,0
20230915,164100,97123232,697,697,697,697,0
20230915,164000,97123232,697,697,697,697,0
20230915,163900,97123232,697,697,697,697,0
20230915,163800,97123232,697,697,697,697,0
20230915,163700,97123232,697,697,697,697,0
20230915,163600,97123232,697,697,697,697,0
20230915,163500,97123232,697,697,697,697,0
20230915,163400,97123232,697,697,697,697,0
20230915,163300,97123232,697,697,697,697,0
20230915,163200,97123232,697,697,697,697,0
20230915,163100,97123232,697,697,697,697,0
20230915,163000,97123232,697,697,697,697,0
20230915,162900,97123232,697,697,697,697,0
20230915,162800,97123232,697,697,697,697,0
20230915,162700,97123232,697,697,697,697,0
20230915,162600,97123232,697,697,697,697,0
20230915,162500,97123232,697,697,697,697,0
20230915,162400,97123232,697,697,697,697,0
20230915,162300,97123232,697,697,697,697,0
20230915,162200,97123232,697,697,697,697,0
20230915,162100,97123232,697,697,697,697,0
20230915,162000,97123232,697,697,697,697,0
20230915,161900,97123232,697,697,697,697,0
20230915,161800,97123232,697,697,697,697,0
20230915,161700,97123232,697,697,697,697,0
20230915,161600,97123232,697,697,697,697,0
20230915,161500,97123232,697,697,697,697,3421
20230915,161400,97123232,697,697,697,697,0
20230915,161300,97123232,697,697,697,697,0
20230915,161200,97123232,697,697,697,697,0
20230915,161100,97123232,697,697,697,697,0
20230915,161000,97123232,697,697,697,697,0
20230915,160900,97123232,697,697,697,697,0
20230915,160800,97123232,697,697,697,697,0
20230915,160700,97123232,697,697,697,697,0
20230915,160600,97123232,697,697,697,697,0
20230915,160500,97123232,697,697,697,697,0
20230915,160400,97123232,697,697,697,697,0
20230915,160300,97123232,697,697,697,697,0
20230915,160200,97123232,697,697,697,697,0
20230915,160100,97123232,697,697,697,697,0
20230915,160000,97123232,697,697,697,697,0
20230915,155900,97123232,697,697,697,697,0
20230915,155800,97123232,697,697,697,697,0
20230915,155700,97123232,697,697,697,697,0
20230915,155600,97123232,697,697,697,697,0
20230915,155500,97123232,697,697,697,697,0
20230915,155400,97123232,697,697,697,697,0
20230915,155300,97123232,697,697,697,697,0
20230915,155200,97123232,697,697,697,697,0
20230915,155100,97123232,697,697,697,697,0
20230915,155000,97123232,697,697,697,697,0
20230915,154900,97123232,697,697,697,697,0
20230915,154800,97123232,697,697,697,697,0
20230915,154700,97123232,697,697,697,697,0
20230915,154600,97123232,697,697,697,697,0
20230915,154500,97123232,697,697,697,697,3421
20230915,154400,97123232,697,697,697,697,0
20230915,154300,97123232,697,697,697,697,0
20230915,154200,97123232,697,697,697,697,0
20230915,154100,97123232,697,697,697,697,0
20230915,154000,97123232,697,697,697,697,0
20230915,153900,97123232,697,697,697,697,0
20230915,153800,97123232,697,697,697,697,0
20230915,153700,97123232,697,697,697,697,0
20230915,153600,97123232,697,697,697,697,0
20230915,153500,97123232,697,697,697,697,0
20230915,153400,97123232,697,697,697,697,0
20230915,153300,97123232,697,697,697,697,0
20230915,153200,97123232,697,697,697,697,0
20230915,153100,97123232,697,697,697,697,0
20230915,153000,97123232,697,697,697,697,3421
20230915,152900,94738795,700,700,700,700,0
20230915,152800,94738795,700,700,700,700,0
20230915,152700,94738795,700,700,700,700,0
20230915,152600,94738795,700,700,700,700,0
20230915,152500,94738795,700,700,700,700,0
20230915,152400,94738795,700,700,700,700,0
20230915,152300,94738795,700,700,700,700,0
20230915,152200,94738795,700,700,700,700,0
20230915,152100,94738795,700,700,700,700,0
20230915,152000,94738795,700,700,700,700,0
20230915,151900,94738795,700,700,700,700,3
20230915,151800,94736695,700,699,700,699,4
20230915,151700,94733897,698,699,699,698,48
20230915,151600,94700388,699,699,699,699,4
20230915,151500,94697592,699,698,699,698,149
20230915,151400,94593585,699,699,699,699,4
20230915,151300,94590789,699,699,699,699,4
20230915,151200,94587993,699,699,699,699,4
20230915,151100,94585197,699,699,699,699,5
20230915,151000,94581702,699,700,700,699,74
20230915,150900,94529972,699,700,700,699,25
20230915,150800,94512492,700,700,700,700,4
20230915,150700,94509692,700,699,700,699,1215
20230915,150600,93659402,699,699,699,699,75
20230915,150500,93606977,699,699,699,699,5
20230915,150400,93603482,699,699,699,699,5
20230915,150300,93599987,699,699,699,699,4
20230915,150200,93597191,699,699,699,699,5
20230915,150100,93593696,699,698,699,698,268
20230915,150000,93406628,698,698,698,698,5
20230915,145900,93403138,698,698,698,698,3
20230915,145800,93401044,698,698,698,698,5
20230915,145700,93397554,697,697,698,697,81
20230915,145600,93341030,697,698,698,697,123
20230915,145500,93255189,698,698,698,698,46
20230915,145400,93223081,697,697,697,693,1739
20230915,145300,92013197,697,695,697,693,719
20230915,145200,91514808,697,697,697,697,5
20230915,145100,91511323,697,696,697,696,631
20230915,145000,91072144,696,697,697,696,7
20230915,144900,91067266,697,697,697,697,4
20230915,144800,91064478,698,698,698,698,4
20230915,144700,91061686,698,698,698,698,5
20230915,144600,91058196,698,698,699,698,951
20230915,144500,90394397,698,698,698,698,5
20230915,144400,90390907,694,700,700,694,1857
20230915,144300,89102125,694,700,700,694,976
20230915,144200,88424751,694,700,700,694,480
20230915,144100,88091273,700,700,700,700,5
20230915,144000,88087773,700,700,700,700,11
20230915,143900,88080073,700,700,700,700,0
20230915,143800,88080073,700,700,700,700,11
20230915,143700,88072373,696,696,696,696,0
20230915,143600,88072373,696,700,700,696,665
20230915,143500,87608723,700,700,700,700,55
20230915,143400,87570223,700,700,700,700,11
20230915,143300,87562523,700,700,700,700,1
20230915,143200,87561823,700,700,700,700,1
20230915,143100,87561123,700,700,700,700,11
20230915,143000,87553423,700,700,700,700,0
20230915,142900,87553423,700,700,700,700,683
20230915,142800,87075323,700,700,700,700,5
20230915,142700,87071823,700,700,700,700,4
20230915,142600,87069023,700,700,700,700,5
20230915,142500,87065523,700,700,700,700,5
20230915,142400,87062023,700,700,700,700,6
20230915,142300,87057823,700,700,700,700,4
20230915,142200,87055023,700,700,700,700,4
20230915,142100,87052223,700,700,700,700,81
20230915,142000,86995523,700,700,700,700,5
20230915,141900,86992023,700,700,700,700,4
20230915,141800,86989223,700,700,700,700,13
20230915,141700,86980123,700,700,700,700,0
20230915,141600,86980123,700,700,700,700,0
20230915,141500,86980123,700,700,700,700,1212
20230915,141400,86131723,700,700,700,700,5
20230915,141300,86128223,700,700,700,700,5
20230915,141200,86124723,700,700,700,700,442
20230915,141100,85815323,700,700,700,700,5
20230915,141000,85811823,700,700,700,700,4
20230915,140900,85809023,700,700,700,700,5
20230915,140800,85805523,700,700,700,700,4
20230915,140700,85802723,700,700,700,700,480
20230915,140600,85466723,700,699,700,699,4
20230915,140500,85463924,700,700,700,700,6
20230915,140400,85459724,700,700,700,700,4
20230915,140300,85456924,700,700,700,700,5
20230915,140200,85453424,700,700,700,700,4
20230915,140100,85450624,700,700,700,700,5
20230915,140000,85447124,700,700,700,700,3
20230915,135900,85445024,700,700,700,700,4
20230915,135800,85442224,700,700,700,700,5
20230915,135700,85438724,700,700,700,700,4
20230915,135600,85435924,700,700,700,700,58
20230915,135500,85395324,700,700,700,700,910
20230915,135400,84758324,703,703,703,703,0
20230915,135300,84758324,703,703,703,703,0
20230915,135200,84758324,703,703,703,703,0
20230915,135100,84758324,703,703,703,703,0
20230915,135000,84758324,703,703,703,703,0
20230915,134900,84758324,703,703,703,703,0
20230915,134800,84758324,703,703,703,703,0
20230915,134700,84758324,703,703,703,703,0
20230915,134600,84758324,703,703,703,703,0
20230915,134500,84758324,703,703,703,703,0
20230915,134400,84758324,703,703,703,703,0
20230915,134300,84758324,703,703,703,703,0
20230915,134200,84758324,703,703,703,703,0
20230915,134100,84758324,703,703,703,703,0
20230915,134000,84758324,703,703,703,703,0
20230915,133900,84758324,703,703,703,703,0
20230915,133800,84758324,703,703,703,703,0
20230915,133700,84758324,703,703,703,703,0
20230915,133600,84758324,703,703,703,703,0
20230915,133500,84758324,703,703,703,703,0
20230915,133400,84758324,703,703,703,703,0
20230915,133300,84758324,703,703,703,703,0
20230915,133200,84758324,703,703,703,703,0
20230915,133100,84758324,703,703,703,703,0
20230915,133000,84758324,703,703,703,703,0
20230915,132900,84758324,703,703,703,703,0
20230915,132800,84758324,703,703,703,703,0
20230915,132700,84758324,703,703,703,703,0
20230915,132600,84758324,703,703,703,703,0
20230915,132500,84758324,703,703,703,703,0
20230915,132400,84758324,703,703,703,703,213
20230915,132300,84608585,703,703,703,703,0
20230915,132200,84608585,703,703,703,703,0
20230915,132100,84608585,703,702,703,702,2753
20230915,132000,82674119,700,700,700,700,0
20230915,131900,82674119,700,700,700,700,0
20230915,131800,82674119,700,700,700,700,0
20230915,131700,82674119,700,700,700,700,0
20230915,131600,82674119,700,700,700,700,0
20230915,131500,82674119,700,700,700,700,10
20230915,131400,82667119,700,700,700,700,1
20230915,131300,82666419,700,700,700,700,4
20230915,131200,82663619,700,700,700,700,45
20230915,131100,82632119,700,700,700,700,30
20230915,131000,82611119,700,700,700,700,6721
20230915,130900,77906419,700,700,700,700,2
20230915,130800,77905019,700,700,700,700,4
20230915,130700,77902219,700,700,700,700,4
20230915,130600,77899419,700,700,700,700,1190
20230915,130500,77066419,702,702,702,702,0
20230915,130400,77066419,702,702,702,702,0
20230915,130300,77066419,702,702,702,702,0
20230915,130200,77066419,702,702,702,702,0
20230915,130100,77066419,702,702,702,702,0
20230915,130000,77066419,702,702,702,702,0
20230915,125900,77066419,702,702,702,702,0
20230915,125800,77066419,702,702,702,702,0
20230915,125700,77066419,702,702,702,702,5
20230915,125600,77062909,703,703,703,703,0
20230915,125500,77062909,703,703,703,703,0
20230915,125400,77062909,703,703,703,703,0
20230915,125300,77062909,703,703,703,703,0
20230915,125200,77062909,703,702,703,702,4
20230915,125100,77060100,702,702,702,702,0
20230915,125000,77060100,702,702,702,702,0
20230915,124900,77060100,702,702,702,702,0
20230915,124800,77060100,702,702,702,702,7
20230915,124700,77055186,702,702,702,702,615
20230915,124600,76623456,702,702,702,702,144
20230915,124500,76522368,703,703,703,703,1
20230915,124400,76521665,703,702,703,702,1149
20230915,124300,75715066,700,700,700,700,12
20230915,124200,75706666,700,700,700,700,45
20230915,124100,75675166,700,700,700,700,1168
20230915,124000,74857566,704,704,704,704,0
20230915,123900,74857566,704,704,704,704,0
20230915,123800,74857566,704,704,704,704,0
20230915,123700,74857566,704,704,704,704,0
20230915,123600,74857566,704,704,704,704,0
20230915,123500,74857566,704,704,704,704,0
20230915,123400,74857566,704,704,704,704,0
20230915,123300,74857566,704,704,704,704,0
20230915,123200,74857566,704,704,704,704,2679
20230915,123100,72971550,704,703,704,703,369
20230915,123000,72711776,704,703,704,703,93
20230915,122900,72646396,703,703,703,703,800
20230915,122800,72083996,703,703,703,703,1
20230915,122700,72083293,703,703,703,703,1
20230915,122600,72082590,703,700,703,700,96
20230915,122500,72015327,700,700,700,700,6
20230915,122400,72011127,704,703,704,703,2084
20230915,122300,70545197,703,702,703,702,6
20230915,122200,70540984,703,699,703,699,5401
20230915,122100,66760267,699,699,699,699,4
20230915,122000,66757471,699,699,699,699,20
20230915,121900,66743491,699,699,699,699,57
20230915,121800,66703648,699,699,699,699,4
20230915,121700,66700852,699,699,699,699,4
20230915,121600,66698056,700,700,700,700,30
20230915,121500,66677056,700,700,700,700,4
20230915,121400,66674256,700,700,700,700,5
20230915,121300,66670756,700,700,700,700,4
20230915,121200,66667956,700,700,700,700,6
20230915,121100,66663756,700,700,700,700,3
20230915,121000,66661656,700,699,700,699,5
20230915,120900,66658157,700,699,700,699,7
20230915,120800,66653260,700,699,700,699,1173
20230915,120700,65833329,699,699,699,699,5
20230915,120600,65829834,699,699,699,698,1515
20230915,120500,64771557,699,699,699,698,3578
20230915,120400,62271270,698,698,698,698,386
20230915,120300,62001842,696,697,697,696,772
20230915,120200,61463822,696,696,696,696,39
20230915,120100,61436678,696,696,697,696,1117
20230915,120000,60659241,695,696,696,695,55
20230915,115900,60620970,696,696,696,696,5
20230915,115800,60617490,696,698,698,694,1455
20230915,115700,59604814,694,693,699,693,1590
20230915,115600,58502922,693,693,693,693,3
20230915,115500,58500843,693,693,693,693,5
20230915,115400,58497378,693,693,693,693,1587
20230915,115300,57397587,693,693,693,693,4
20230915,115200,57394815,693,693,693,693,5
20230915,115100,57391350,693,693,693,693,4
20230915,115000,57388578,693,693,693,693,105
20230915,114900,57315813,693,693,693,693,3
20230915,114800,57313734,693,693,693,693,5
20230915,114700,57310269,693,693,693,693,4
20230915,114600,57307497,693,693,693,693,5
20230915,114500,57304032,693,693,693,693,4
20230915,114400,57301260,693,693,693,693,5
20230915,114300,57297795,693,692,693,692,12317
20230915,114200,48764061,692,692,692,692,5
20230915,114100,48760601,692,692,692,692,4
20230915,114000,48757833,692,692,692,692,5
20230915,113900,48754373,692,692,692,692,4
20230915,113800,48751605,692,692,692,692,4
20230915,113700,48748837,692,692,692,692,5
20230915,113600,48745377,692,692,692,692,4
20230915,113500,48742609,692,692,692,692,5
20230915,113400,48739149,692,692,692,692,3
20230915,113300,48737073,692,692,692,692,5
20230915,113200,48733613,692,692,692,692,4
20230915,113100,48730845,692,692,692,692,5
20230915,113000,48727385,693,693,693,693,4
20230915,112900,48724613,693,693,693,693,5
20230915,112800,48721148,693,693,693,693,4
20230915,112700,48718376,693,693,693,693,4
20230915,112600,48715604,693,693,693,693,4
20230915,112500,48712832,693,693,693,693,9
20230915,112400,48706595,693,693,693,693,4
20230915,112300,48703823,693,693,693,693,5
20230915,112200,48700358,693,693,693,693,4
20230915,112100,48697586,689,693,693,689,1331
20230915,112000,47780509,693,693,693,693,5
20230915,111900,47777044,693,693,693,693,3
20230915,111800,47774965,693,693,693,693,6
20230915,111700,47770807,692,692,693,692,51
20230915,111600,47735511,693,693,693,693,5
20230915,111500,47732046,693,693,693,693,14
20230915,111400,47722344,693,693,693,689,2333
20230915,111300,46109143,693,693,693,693,6
20230915,111200,46104985,693,693,693,693,16
20230915,111100,46093897,693,690,693,690,9586
20230915,111000,39478766,690,690,690,690,5
20230915,110900,39475316,690,690,690,690,4
20230915,110800,39472556,690,690,690,690,5
20230915,110700,39469106,690,690,690,690,4
20230915,110600,39466346,689,689,689,689,4
20230915,110500,39463590,689,689,689,689,4
20230915,110400,39460834,689,689,689,689,17
20230915,110300,39449121,689,689,689,689,5
20230915,110200,39445676,689,689,689,689,4
20230915,110100,39442920,689,688,689,688,6
20230915,110000,39438787,689,690,690,689,698
20230915,105900,38957862,690,690,690,690,5
20230915,105800,38954412,690,690,690,690,4
20230915,105700,38951652,690,690,690,690,7
20230915,105600,38946822,690,690,690,690,4
20230915,105500,38944062,690,690,690,690,300
20230915,105400,38737062,690,690,690,690,4
20230915,105300,38734302,690,690,690,690,5
20230915,105200,38730852,690,690,690,690,4
20230915,105100,38728092,690,690,690,690,5
20230915,105000,38724642,690,689,690,689,5
20230915,104900,38721193,690,690,690,690,4
20230915,104800,38718433,690,690,690,690,7
20230915,104700,38713603,690,690,690,690,4
20230915,104600,38710843,690,690,690,690,5
20230915,104500,38707393,690,690,690,690,4
20230915,104400,38704633,690,690,690,690,5
20230915,104300,38701183,690,690,690,690,103
20230915,104200,38630113,690,690,690,690,5
20230915,104100,38626663,690,690,690,690,4
20230915,104000,38623903,690,690,690,690,5
20230915,103900,38620453,690,690,690,690,4
20230915,103800,38617693,690,689,690,689,5
20230915,103700,38614245,690,690,690,686,98
20230915,103600,38547001,690,690,690,690,4
20230915,103500,38544241,690,689,690,689,4
20230915,103400,38541482,689,689,689,689,4
20230915,103300,38538726,689,689,689,689,5
20230915,103200,38535281,690,690,690,690,4
20230915,103100,38532521,689,689,690,689,155
20230915,103000,38425573,690,690,690,689,114
20230915,102900,38346914,688,687,688,686,35
20230915,102800,38322893,687,688,688,687,162
20230915,102700,38211579,688,688,688,688,7
20230915,102600,38206763,688,688,688,688,4
20230915,102500,38204011,688,688,688,688,232
20230915,102400,38044395,690,690,690,690,76
20230915,102300,37991955,690,690,690,690,6
20230915,102200,37987815,690,689,690,689,4
20230915,102100,37985056,690,690,690,690,4
20230915,102000,37982296,690,690,690,690,4
20230915,101900,37979536,686,689,690,686,254
20230915,101800,37805109,689,690,690,689,5
20230915,101700,37801660,690,687,690,687,250
20230915,101600,37629898,690,690,690,690,5
20230915,101500,37626448,690,690,690,690,4
20230915,101400,37623688,690,690,690,690,4
20230915,101300,37620928,690,690,690,690,5
20230915,101200,37617478,690,690,690,690,5
20230915,101100,37614028,690,690,690,690,4
20230915,101000,37611268,690,690,690,690,5
20230915,100900,37607818,690,690,690,690,4
20230915,100800,37605058,690,690,690,690,5
20230915,100700,37601608,690,690,690,690,4
20230915,100600,37598848,686,690,690,686,4815
20230915,100500,34291216,690,690,690,690,4
20230915,100400,34288456,687,691,691,687,1205
20230915,100300,33460518,691,691,691,691,4
20230915,100200,33457754,691,691,691,691,4
20230915,100100,33454990,691,691,691,691,5
20230915,100000,33451535,691,691,691,691,4
20230915,095900,33448771,691,691,691,691,4
20230915,095800,33446007,691,691,691,691,4
20230915,095700,33443243,691,691,691,688,12
20230915,095600,33434972,691,691,691,691,7
20230915,095500,33430135,691,691,691,691,7
20230915,095400,33425298,691,691,691,691,19
20230915,095300,33412169,688,689,689,688,102
20230915,095200,33341988,691,691,691,691,7
20230915,095100,33337151,687,689,691,687,230
20230915,095000,33178959,689,690,690,689,285
20230915,094900,32982311,691,691,691,691,5
20230915,094800,32978856,691,691,691,691,24
20230915,094700,32962272,691,691,691,691,8
20230915,094600,32956744,691,691,691,691,7
20230915,094500,32951907,691,691,691,691,4
20230915,094400,32949143,690,690,691,690,34
20230915,094300,32925674,690,690,690,690,46
20230915,094200,32893934,690,690,690,690,14
20230915,094100,32884274,690,690,690,690,4
20230915,094000,32881514,690,689,690,689,43
20230915,093900,32851886,689,689,689,689,4
20230915,093800,32849130,689,688,689,688,204
20230915,093700,32708620,688,689,689,688,532
20230915,093600,32342601,689,689,689,688,2921
20230915,093500,30332938,689,689,689,689,5
20230915,093400,30329493,689,689,689,689,5
20230915,093300,30326048,689,689,689,689,4
20230915,093200,30323292,689,689,689,689,45
20230915,093100,30292287,689,689,689,689,4
20230915,093000,30289531,689,689,689,689,3
20230915,092900,30287464,689,689,689,689,5
20230915,092800,30284019,689,689,689,689,8
20230915,092700,30278507,689,689,689,689,5
20230915,092600,30275062,689,689,689,689,4
20230915,092500,30272306,690,690,690,690,25
20230915,092400,30255056,690,690,690,690,5
20230915,092300,30251606,690,690,690,690,25
20230915,092200,30234356,688,688,688,688,349
20230915,092100,29994244,688,688,688,688,230
20230915,092000,29836004,688,690,690,688,2336
20230915,091900,28228818,691,691,691,691,5
20230915,091800,28225363,691,691,691,689,422
20230915,091700,27934597,691,691,691,691,5
20230915,091600,27931142,691,690,691,690,104
20230915,091500,27859280,691,691,691,691,3
20230915,091400,27857207,691,691,691,691,5
20230915,091300,27853752,691,690,691,690,2285
20230915,091200,26277101,689,690,690,689,31
20230915,091100,26255737,690,690,690,690,7
20230915,091000,26250907,690,690,690,688,4190
20230915,090900,23367616,690,688,690,688,15
20230915,090800,23357278,688,690,690,688,9
20230915,090700,23351075,690,693,693,690,30
20230915,090600,23330364,693,693,693,693,5
20230915,090500,23326899,693,693,693,693,4
20230915,090400,23324127,693,693,693,693,5
20230915,090300,23320662,693,693,693,693,4
20230915,090200,23317890,693,691,693,690,2021
20230915,090100,21918891,689,691,693,689,4886
20230915,090000,18548838,693,693,693,693,26766