KissMeData/044180/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191800,4246438643,720,720,720,720,25952
20230907,191700,4246438643,720,720,720,720,0
20230907,191600,4246438643,720,720,720,720,0
20230907,191500,4246438643,720,720,720,720,0
20230907,191400,4246438643,720,720,720,720,0
20230907,191300,4246438643,720,720,720,720,0
20230907,191200,4246438643,720,720,720,720,0
20230907,191100,4246438643,720,720,720,720,0
20230907,191000,4246438643,720,720,720,720,0
20230907,190900,4246438643,720,720,720,720,0
20230907,190800,4246438643,720,720,720,720,0
20230907,190700,4246438643,720,720,720,720,0
20230907,190600,4246438643,720,720,720,720,0
20230907,190500,4246438643,720,720,720,720,0
20230907,190400,4246438643,720,720,720,720,0
20230907,190300,4246438643,720,720,720,720,0
20230907,190200,4246438643,720,720,720,720,0
20230907,190100,4246438643,720,720,720,720,0
20230907,190000,4246438643,720,720,720,720,0
20230907,185900,4246438643,720,720,720,720,0
20230907,185800,4246438643,720,720,720,720,0
20230907,185700,4246438643,720,720,720,720,0
20230907,185600,4246438643,720,720,720,720,0
20230907,185500,4246438643,720,720,720,720,0
20230907,185400,4246438643,720,720,720,720,0
20230907,185300,4246438643,720,720,720,720,0
20230907,185200,4246438643,720,720,720,720,0
20230907,185100,4246438643,720,720,720,720,0
20230907,185000,4246438643,720,720,720,720,0
20230907,184900,4246438643,720,720,720,720,0
20230907,184800,4246438643,720,720,720,720,25952
20230907,184700,4246438643,720,720,720,720,0
20230907,184600,4246438643,720,720,720,720,0
20230907,184500,4246438643,720,720,720,720,0
20230907,184400,4246438643,720,720,720,720,0
20230907,184300,4246438643,720,720,720,720,0
20230907,184200,4246438643,720,720,720,720,0
20230907,184100,4246438643,720,720,720,720,0
20230907,184000,4246438643,720,720,720,720,0
20230907,183900,4246438643,720,720,720,720,0
20230907,183800,4246438643,720,720,720,720,0
20230907,183700,4246438643,720,720,720,720,0
20230907,183600,4246438643,720,720,720,720,0
20230907,183500,4246438643,720,720,720,720,0
20230907,183400,4246438643,720,720,720,720,0
20230907,183300,4246438643,720,720,720,720,0
20230907,183200,4246438643,720,720,720,720,0
20230907,183100,4246438643,720,720,720,720,0
20230907,183000,4246438643,720,720,720,720,0
20230907,182900,4246438643,720,720,720,720,0
20230907,182800,4246438643,720,720,720,720,0
20230907,182700,4246438643,720,720,720,720,0
20230907,182600,4246438643,720,720,720,720,0
20230907,182500,4246438643,720,720,720,720,0
20230907,182400,4246438643,720,720,720,720,0
20230907,182300,4246438643,720,720,720,720,0
20230907,182200,4246438643,720,720,720,720,0
20230907,182100,4246438643,720,720,720,720,0
20230907,182000,4246438643,720,720,720,720,0
20230907,181900,4246438643,720,720,720,720,0
20230907,181800,4246438643,720,720,720,720,25952
20230907,181700,4246438643,720,720,720,720,0
20230907,181600,4246438643,720,720,720,720,0
20230907,181500,4246438643,720,720,720,720,0
20230907,181400,4246438643,720,720,720,720,0
20230907,181300,4246438643,720,720,720,720,0
20230907,181200,4246438643,720,720,720,720,0
20230907,181100,4246438643,720,720,720,720,0
20230907,181000,4246438643,720,720,720,720,0
20230907,180900,4246438643,720,720,720,720,0
20230907,180800,4246438643,720,720,720,720,0
20230907,180700,4246438643,720,720,720,720,0
20230907,180600,4246438643,720,720,720,720,0
20230907,180500,4246438643,720,720,720,720,0
20230907,180400,4246438643,720,720,720,720,0
20230907,180300,4246438643,720,720,720,720,0
20230907,180200,4246438643,720,720,720,720,0
20230907,180100,4246438643,720,720,720,720,0
20230907,180000,4246438643,720,720,720,720,0
20230907,175900,4246438643,720,720,720,720,0
20230907,175800,4246438643,720,720,720,720,0
20230907,175700,4246438643,720,720,720,720,0
20230907,175600,4246438643,720,720,720,720,0
20230907,175500,4246438643,720,720,720,720,0
20230907,175400,4246438643,720,720,720,720,0
20230907,175300,4246438643,720,720,720,720,0
20230907,175200,4246438643,720,720,720,720,0
20230907,175100,4246438643,720,720,720,720,0
20230907,175000,4246438643,720,720,720,720,0
20230907,174900,4246438643,720,720,720,720,0
20230907,174800,4246438643,720,720,720,720,25952
20230907,174700,4246438643,720,720,720,720,0
20230907,174600,4246438643,720,720,720,720,0
20230907,174500,4246438643,720,720,720,720,0
20230907,174400,4246438643,720,720,720,720,0
20230907,174300,4246438643,720,720,720,720,0
20230907,174200,4246438643,720,720,720,720,0
20230907,174100,4246438643,720,720,720,720,0
20230907,174000,4246438643,720,720,720,720,0
20230907,173900,4246438643,720,720,720,720,0
20230907,173800,4246438643,720,720,720,720,0
20230907,173700,4246438643,720,720,720,720,0
20230907,173600,4246438643,720,720,720,720,0
20230907,173500,4246438643,720,720,720,720,0
20230907,173400,4246438643,720,720,720,720,0
20230907,173300,4246438643,720,720,720,720,0
20230907,173200,4246438643,720,720,720,720,0
20230907,173100,4246438643,720,720,720,720,0
20230907,173000,4246438643,720,720,720,720,0
20230907,172900,4246438643,720,720,720,720,0
20230907,172800,4246438643,720,720,720,720,0
20230907,172700,4246438643,720,720,720,720,0
20230907,172600,4246438643,720,720,720,720,0
20230907,172500,4246438643,720,720,720,720,0
20230907,172400,4246438643,720,720,720,720,0
20230907,172300,4246438643,720,720,720,720,0
20230907,172200,4246438643,720,720,720,720,0
20230907,172100,4246438643,720,720,720,720,0
20230907,172000,4246438643,720,720,720,720,0
20230907,171900,4246438643,720,720,720,720,0
20230907,171800,4246438643,720,720,720,720,25952
20230907,171700,4246438643,720,720,720,720,0
20230907,171600,4246438643,720,720,720,720,0
20230907,171500,4246438643,720,720,720,720,0
20230907,171400,4246438643,720,720,720,720,0
20230907,171300,4246438643,720,720,720,720,0
20230907,171200,4246438643,720,720,720,720,0
20230907,171100,4246438643,720,720,720,720,0
20230907,171000,4246438643,720,720,720,720,0
20230907,170900,4246438643,720,720,720,720,0
20230907,170800,4246438643,720,720,720,720,0
20230907,170700,4246438643,720,720,720,720,0
20230907,170600,4246438643,720,720,720,720,0
20230907,170500,4246438643,720,720,720,720,0
20230907,170400,4246438643,720,720,720,720,0
20230907,170300,4246438643,720,720,720,720,0
20230907,170200,4246438643,720,720,720,720,0
20230907,170100,4246438643,720,720,720,720,0
20230907,170000,4246438643,720,720,720,720,0
20230907,165900,4246438643,720,720,720,720,0
20230907,165800,4246438643,720,720,720,720,0
20230907,165700,4246438643,720,720,720,720,0
20230907,165600,4246438643,720,720,720,720,0
20230907,165500,4246438643,720,720,720,720,0
20230907,165400,4246438643,720,720,720,720,0
20230907,165300,4246438643,720,720,720,720,0
20230907,165200,4246438643,720,720,720,720,0
20230907,165100,4246438643,720,720,720,720,0
20230907,165000,4246438643,720,720,720,720,0
20230907,164900,4246438643,720,720,720,720,0
20230907,164800,4246438643,720,720,720,720,25952
20230907,164700,4246438643,720,720,720,720,0
20230907,164600,4246438643,720,720,720,720,0
20230907,164500,4246438643,720,720,720,720,0
20230907,164400,4246438643,720,720,720,720,0
20230907,164300,4246438643,720,720,720,720,0
20230907,164200,4246438643,720,720,720,720,0
20230907,164100,4246438643,720,720,720,720,0
20230907,164000,4246438643,720,720,720,720,0
20230907,163900,4246438643,720,720,720,720,0
20230907,163800,4246438643,720,720,720,720,0
20230907,163700,4246438643,720,720,720,720,0
20230907,163600,4246438643,720,720,720,720,0
20230907,163500,4246438643,720,720,720,720,0
20230907,163400,4246438643,720,720,720,720,0
20230907,163300,4246438643,720,720,720,720,0
20230907,163200,4246438643,720,720,720,720,0
20230907,163100,4246438643,720,720,720,720,0
20230907,163000,4246438643,720,720,720,720,0
20230907,162900,4246438643,720,720,720,720,0
20230907,162800,4246438643,720,720,720,720,0
20230907,162700,4246438643,720,720,720,720,0
20230907,162600,4246438643,720,720,720,720,0
20230907,162500,4246438643,720,720,720,720,0
20230907,162400,4246438643,720,720,720,720,0
20230907,162300,4246438643,720,720,720,720,0
20230907,162200,4246438643,720,720,720,720,0
20230907,162100,4246438643,720,720,720,720,0
20230907,162000,4246438643,720,720,720,720,0
20230907,161900,4246438643,720,720,720,720,0
20230907,161800,4246438643,720,720,720,720,25952
20230907,161700,4246438643,720,720,720,720,0
20230907,161600,4246438643,720,720,720,720,0
20230907,161500,4246438643,720,720,720,720,0
20230907,161400,4246438643,720,720,720,720,0
20230907,161300,4246438643,720,720,720,720,0
20230907,161200,4246438643,720,720,720,720,0
20230907,161100,4246438643,720,720,720,720,0
20230907,161000,4246438643,720,720,720,720,0
20230907,160900,4246438643,720,720,720,720,0
20230907,160800,4246438643,720,720,720,720,0
20230907,160700,4246438643,720,720,720,720,0
20230907,160600,4246438643,720,720,720,720,0
20230907,160500,4246438643,720,720,720,720,0
20230907,160400,4246438643,720,720,720,720,0
20230907,160300,4246438643,720,720,720,720,0
20230907,160200,4246438643,720,720,720,720,0
20230907,160100,4246438643,720,720,720,720,0
20230907,160000,4246438643,720,720,720,720,0
20230907,155900,4246438643,720,720,720,720,0
20230907,155800,4246438643,720,720,720,720,0
20230907,155700,4246438643,720,720,720,720,0
20230907,155600,4246438643,720,720,720,720,0
20230907,155500,4246438643,720,720,720,720,0
20230907,155400,4246438643,720,720,720,720,0
20230907,155300,4246438643,720,720,720,720,0
20230907,155200,4246438643,720,720,720,720,0
20230907,155100,4246438643,720,720,720,720,0
20230907,155000,4246438643,720,720,720,720,0
20230907,154900,4246438643,720,720,720,720,0
20230907,154800,4246438643,720,720,720,720,25952
20230907,154700,4246438643,720,720,720,720,0
20230907,154600,4246438643,720,720,720,720,0
20230907,154500,4246438643,720,720,720,720,0
20230907,154400,4246438643,720,720,720,720,0
20230907,154300,4246438643,720,720,720,720,0
20230907,154200,4246438643,720,720,720,720,0
20230907,154100,4246438643,720,720,720,720,0
20230907,154000,4246438643,720,720,720,720,0
20230907,153900,4246438643,720,720,720,720,0
20230907,153800,4246438643,720,720,720,720,0
20230907,153700,4246438643,720,720,720,720,0
20230907,153600,4246438643,720,720,720,720,0
20230907,153500,4246438643,720,720,720,720,0
20230907,153400,4246438643,720,720,720,720,0
20230907,153300,4246438643,720,720,720,720,0
20230907,153200,4246438643,720,720,720,720,0
20230907,153100,4246438643,720,720,720,720,0
20230907,153000,4246438643,720,720,720,720,25952
20230907,152900,4227753203,725,725,725,725,0
20230907,152800,4227753203,725,725,725,725,0
20230907,152700,4227753203,725,725,725,725,0
20230907,152600,4227753203,725,725,725,725,0
20230907,152500,4227753203,725,725,725,725,0
20230907,152400,4227753203,725,725,725,725,0
20230907,152300,4227753203,725,725,725,725,0
20230907,152200,4227753203,725,725,725,725,0
20230907,152100,4227753203,725,725,725,725,0
20230907,152000,4227753203,725,725,725,725,0
20230907,151900,4227753203,725,723,725,723,812
20230907,151800,4227166108,725,725,725,722,3500
20230907,151700,4224631356,722,723,723,722,3179
20230907,151600,4222332951,723,726,727,723,39003
20230907,151500,4194068932,727,726,727,726,1412
20230907,151400,4193043812,727,726,727,726,2129
20230907,151300,4191498157,727,726,727,726,2641
20230907,151200,4189579897,726,727,727,726,47370
20230907,151100,4155169611,727,728,728,727,5317
20230907,151000,4151301994,728,729,729,728,778
20230907,150900,4150735609,728,728,730,728,177
20230907,150800,4150606738,728,728,728,728,1361
20230907,150700,4149615930,728,730,730,728,2818
20230907,150600,4147562912,730,730,730,730,20
20230907,150500,4147548312,730,730,730,730,1
20230907,150400,4147547582,730,730,730,730,0
20230907,150300,4147547582,730,730,730,730,0
20230907,150200,4147547582,730,728,730,728,2946
20230907,150100,4145397094,729,729,729,729,182
20230907,150000,4145264416,728,728,728,728,115
20230907,145900,4145180696,728,728,728,728,0
20230907,145800,4145180696,728,728,728,728,17
20230907,145700,4145168320,727,727,727,727,0
20230907,145600,4145168320,727,727,727,727,89
20230907,145500,4145103617,727,727,727,727,90
20230907,145400,4145038187,726,727,727,726,3258
20230907,145300,4142672779,726,726,726,726,2204
20230907,145200,4141072675,726,726,728,726,427
20230907,145100,4140762657,726,728,728,726,3002
20230907,145000,4138582620,726,727,727,726,298
20230907,144900,4138366262,726,727,727,726,8000
20230907,144800,4132555918,727,727,727,727,9310
20230907,144700,4125787548,729,729,729,729,90
20230907,144600,4125721938,730,727,730,727,1002
20230907,144500,4124993478,727,729,730,727,102
20230907,144400,4124919316,727,727,727,727,0
20230907,144300,4124919316,727,729,729,727,3026
20230907,144200,4122719021,729,730,730,729,334
20230907,144100,4122475417,730,730,730,730,1
20230907,144000,4122474687,729,729,729,729,53
20230907,143900,4122436050,730,730,730,730,0
20230907,143800,4122436050,730,730,730,730,100
20230907,143700,4122363050,729,729,729,729,7
20230907,143600,4122357947,730,730,730,730,2
20230907,143500,4122356487,730,729,730,729,102
20230907,143400,4122282126,729,729,729,729,0
20230907,143300,4122282126,729,728,729,728,2
20230907,143200,4122280669,728,728,728,728,1
20230907,143100,4122279941,728,729,729,728,379
20230907,143000,4122004028,729,729,729,729,157
20230907,142900,4121889575,729,729,729,729,43
20230907,142800,4121858228,729,729,729,729,26
20230907,142700,4121839274,730,730,730,730,0
20230907,142600,4121839274,730,730,730,730,0
20230907,142500,4121839274,730,729,730,728,1453
20230907,142400,4120779301,729,727,729,727,2866
20230907,142300,4118694847,729,727,729,727,2398
20230907,142200,4116951489,727,727,727,727,2866
20230907,142100,4114867907,729,727,729,727,1679
20230907,142000,4113646836,727,727,727,727,364
20230907,141900,4113382208,729,729,729,729,27
20230907,141800,4113362525,727,727,727,727,202
20230907,141700,4113215671,729,729,729,729,0
20230907,141600,4113215671,729,729,729,729,0
20230907,141500,4113215671,729,729,729,729,26
20230907,141400,4113196717,729,727,729,727,2130
20230907,141300,4111647175,727,727,727,726,4446
20230907,141200,4108419357,726,726,726,726,561
20230907,141100,4108012071,727,727,727,727,204
20230907,141000,4107863763,727,727,727,727,0
20230907,140900,4107863763,727,727,727,727,1043
20230907,140800,4107105502,727,728,728,727,1732
20230907,140700,4105844812,728,728,729,728,1303
20230907,140600,4104896188,728,728,728,728,300
20230907,140500,4104677788,728,728,728,728,1078
20230907,140400,4103893004,728,728,728,728,260
20230907,140300,4103703724,727,727,727,727,100
20230907,140200,4103631024,727,727,727,727,0
20230907,140100,4103631024,727,727,727,727,25
20230907,140000,4103612849,729,727,729,727,3
20230907,135900,4103610666,730,730,730,730,0
20230907,135800,4103610666,730,730,730,730,1
20230907,135700,4103609936,726,727,727,726,4877
20230907,135600,4100067096,727,728,728,727,101
20230907,135500,4099993664,731,727,731,727,7706
20230907,135400,4094387402,731,728,731,727,2357
20230907,135300,4092668219,729,729,729,729,178
20230907,135200,4092538457,731,731,731,731,26
20230907,135100,4092519451,731,731,731,731,1
20230907,135000,4092518720,728,729,729,728,21
20230907,134900,4092503414,729,729,729,729,12
20230907,134800,4092494666,730,730,730,730,2
20230907,134700,4092493206,731,731,731,731,137
20230907,134600,4092393059,731,731,731,731,30
20230907,134500,4092371129,728,728,728,728,92
20230907,134400,4092304153,730,729,730,729,822
20230907,134300,4091704192,729,730,730,728,141
20230907,134200,4091601489,730,729,730,728,1317
20230907,134100,4090642643,730,730,730,730,25
20230907,134000,4090624393,730,729,730,728,227
20230907,133900,4090459031,730,729,730,729,78
20230907,133800,4090402144,730,730,730,730,1027
20230907,133700,4089652434,730,730,730,730,2
20230907,133600,4089650974,730,730,730,730,235
20230907,133500,4089479424,727,727,727,727,2302
20230907,133400,4087805870,728,730,730,728,1615
20230907,133300,4086629808,730,729,730,729,1520
20230907,133200,4085520930,730,730,730,730,55
20230907,133100,4085480780,730,730,730,730,1
20230907,133000,4085480050,729,733,733,729,433
20230907,132900,4085164167,730,728,730,728,189
20230907,132800,4085026419,728,729,729,728,1409
20230907,132700,4084000448,729,729,729,729,416
20230907,132600,4083697184,729,729,729,729,63
20230907,132500,4083651257,728,730,730,728,56
20230907,132400,4083610397,730,728,731,728,39
20230907,132300,4083581934,731,728,731,728,7
20230907,132200,4083576832,727,727,727,727,0
20230907,132100,4083576832,727,729,729,727,1710
20230907,132000,4082332317,727,727,727,727,2
20230907,131900,4082330863,728,728,728,728,7461
20230907,131800,4076899255,728,728,728,728,394
20230907,131700,4076612423,731,728,731,727,8261
20230907,131600,4070603142,729,730,730,729,8698
20230907,131500,4064258196,730,730,730,730,911
20230907,131400,4063593166,731,731,731,731,491
20230907,131300,4063234245,731,731,731,731,5
20230907,131200,4063230590,732,732,732,732,476
20230907,131100,4062882158,732,732,732,732,14
20230907,131000,4062871910,730,730,730,730,1500
20230907,130900,4061776910,731,732,732,731,2180
20230907,130800,4060181650,730,732,732,730,3595
20230907,130700,4057554830,732,734,734,732,12759
20230907,130600,4048204245,735,737,737,734,1063
20230907,130500,4047422985,735,735,735,735,144
20230907,130400,4047317145,738,737,738,737,2742
20230907,130300,4045293551,738,738,738,738,0
20230907,130200,4045293551,738,736,738,736,779
20230907,130100,4044719316,734,734,734,734,0
20230907,130000,4044719316,734,734,734,734,400
20230907,125900,4044425716,734,734,734,734,696
20230907,125800,4043914852,734,734,734,734,100
20230907,125700,4043841452,735,735,735,735,0
20230907,125600,4043841452,735,734,735,734,26
20230907,125500,4043822367,734,735,735,734,1550
20230907,125400,4042684383,736,736,736,736,50
20230907,125300,4042647583,735,735,735,735,663
20230907,125200,4042160278,735,735,735,735,1
20230907,125100,4042159543,735,735,735,735,0
20230907,125000,4042159543,735,735,735,735,1
20230907,124900,4042158808,734,733,734,733,953
20230907,124800,4041460249,733,734,735,733,3433
20230907,124700,4038943357,733,733,733,733,0
20230907,124600,4038943357,733,734,734,733,693
20230907,124500,4038434885,734,733,734,733,136
20230907,124400,4038335155,734,733,734,733,25
20230907,124300,4038316820,734,734,734,734,100
20230907,124200,4038243420,735,735,735,735,50
20230907,124100,4038206670,736,734,736,733,128
20230907,124000,4038112575,735,735,735,735,191
20230907,123900,4037972190,735,735,735,735,30
20230907,123800,4037950140,736,735,736,735,11
20230907,123700,4037942045,734,733,734,733,4309
20230907,123600,4034780968,734,733,734,733,3188
20230907,123500,4032441876,733,733,733,733,0
20230907,123400,4032441876,733,734,734,733,1723
20230907,123300,4031177244,734,735,735,734,147
20230907,123200,4031069342,734,734,734,734,4
20230907,123100,4031066406,733,733,733,733,2000
20230907,123000,4029600406,733,732,733,732,2719
20230907,122900,4027607933,732,733,733,732,1105
20230907,122800,4026798873,733,735,735,732,5549
20230907,122700,4022734463,734,734,734,734,18
20230907,122600,4022721251,735,735,735,735,0
20230907,122500,4022721251,735,733,735,733,799
20230907,122400,4022135582,735,735,735,735,2151
20230907,122300,4020554597,737,737,737,737,0
20230907,122200,4020554597,737,737,737,737,821
20230907,122100,4019949520,737,737,737,737,175
20230907,122000,4019820545,737,735,737,735,2201
20230907,121900,4018201408,733,733,733,733,805
20230907,121800,4017611343,732,732,732,732,1159
20230907,121700,4016762955,732,732,732,732,2000
20230907,121600,4015298955,733,732,733,732,360
20230907,121500,4015035322,732,733,733,732,1647
20230907,121400,4013829618,732,732,732,732,458
20230907,121300,4013494362,732,733,734,732,468
20230907,121200,4013151580,734,734,734,734,1
20230907,121100,4013150846,734,732,734,732,1068
20230907,121000,4012369064,732,734,734,732,1236
20230907,120900,4011463156,734,734,734,734,1
20230907,120800,4011462422,733,733,733,733,115
20230907,120700,4011378127,733,733,733,732,470
20230907,120600,4011033885,733,734,734,733,30
20230907,120500,4011011880,734,734,734,734,60
20230907,120400,4010967840,736,732,736,732,2
20230907,120300,4010966372,732,733,735,732,1320
20230907,120200,4009998040,735,732,735,732,1095
20230907,120100,4009193500,735,734,735,733,452
20230907,120000,4008862007,734,734,734,734,1
20230907,115900,4008861273,732,731,732,731,4434
20230907,115800,4005615586,731,731,731,731,512
20230907,115700,4005241314,732,734,734,732,1452
20230907,115600,4004178274,734,734,734,734,274
20230907,115500,4003977158,734,734,734,734,121
20230907,115400,4003888344,734,734,734,731,10
20230907,115300,4003881022,730,732,732,730,2512
20230907,115200,4002045383,734,731,734,731,368
20230907,115100,4001776006,731,734,734,731,68
20230907,115000,4001726293,730,730,730,730,207
20230907,114900,4001575183,730,730,730,730,30
20230907,114800,4001553283,730,736,736,730,81
20230907,114700,4001494095,734,734,736,734,3221
20230907,114600,3999129732,735,735,736,734,2819
20230907,114500,3997058225,735,727,737,727,3043
20230907,114400,3994830912,726,727,727,726,956
20230907,114300,3994136555,726,728,728,726,971
20230907,114200,3993429679,725,726,726,724,5764
20230907,114100,3989247934,726,727,729,724,16561
20230907,114000,3977223631,727,728,728,727,1205
20230907,113900,3976347592,727,727,727,727,898
20230907,113800,3975694746,730,730,730,727,548
20230907,113700,3975296066,726,731,732,726,20951
20230907,113600,3960038077,731,736,736,731,12513
20230907,113500,3950876882,734,735,735,733,3052
20230907,113400,3948635911,736,736,736,736,2638
20230907,113300,3946694343,735,734,735,733,14372
20230907,113200,3936158137,734,735,737,734,5279
20230907,113100,3932281731,735,738,738,735,5126
20230907,113000,3928512010,735,735,735,735,18205
20230907,112900,3915131335,739,739,739,739,0
20230907,112800,3915131335,739,741,742,739,20872
20230907,112700,3899680729,742,742,743,742,30723
20230907,112600,3876884257,743,744,744,742,5395
20230907,112500,3872877019,744,744,744,744,1050
20230907,112400,3872095819,744,744,748,744,1115
20230907,112300,3871263959,744,746,747,744,4498
20230907,112200,3867914876,745,744,745,744,34
20230907,112100,3867889579,744,744,744,744,1759
20230907,112000,3866580883,745,748,750,745,25292
20230907,111900,3847731033,750,750,750,746,1429
20230907,111800,3846659663,751,747,751,745,9739
20230907,111700,3839395748,750,750,750,750,1
20230907,111600,3839394998,747,747,747,747,0
20230907,111500,3839394998,747,748,748,747,3100
20230907,111400,3837078620,748,748,752,748,6121
20230907,111300,3832500096,748,748,748,748,2095
20230907,111200,3830933036,746,746,746,746,148
20230907,111100,3830822628,746,746,746,746,250
20230907,111000,3830636128,746,746,748,746,2395
20230907,110900,3828848458,746,748,748,746,2684
20230907,110800,3826846174,748,748,748,746,1310
20230907,110700,3825867609,748,748,748,748,30
20230907,110600,3825845169,748,747,748,747,195
20230907,110500,3825699370,747,747,747,747,6982
20230907,110400,3820483816,748,747,748,747,3926
20230907,110300,3817550852,747,749,749,747,2663
20230907,110200,3815561071,750,750,750,750,200
20230907,110100,3815411071,752,751,752,751,944
20230907,110000,3814701793,751,747,751,747,445
20230907,105900,3814369374,747,747,747,747,2000
20230907,105800,3812875374,746,751,751,746,13852
20230907,105700,3802515621,752,750,752,750,89
20230907,105600,3802448869,752,752,752,752,2
20230907,105500,3802447365,750,750,750,750,1438
20230907,105400,3801368865,750,749,750,749,4036
20230907,105300,3798342065,750,752,752,750,13262
20230907,105200,3788392469,752,752,752,751,4667
20230907,105100,3784882929,752,752,752,752,38
20230907,105000,3784854353,752,752,752,750,2389
20230907,104900,3783062299,752,752,752,752,3012
20230907,104800,3780797275,752,752,752,752,2091
20230907,104700,3779224843,752,752,752,752,769
20230907,104600,3778646555,752,752,752,747,637
20230907,104500,3778168396,752,752,752,752,6
20230907,104400,3778163884,753,747,753,747,268
20230907,104300,3777962237,746,747,747,746,2148
20230907,104200,3776359819,751,748,751,747,2413
20230907,104100,3774552744,747,749,750,747,817
20230907,104000,3773940020,747,748,748,747,3526
20230907,103900,3771305752,750,750,750,750,0
20230907,103800,3771305752,750,747,750,747,446
20230907,103700,3770972557,747,745,747,745,2039
20230907,103600,3769453251,745,747,747,745,6980
20230907,103500,3764249673,747,748,748,747,1456
20230907,103400,3763161554,748,748,748,748,1817
20230907,103300,3761802438,748,748,748,748,244
20230907,103200,3761619926,748,749,749,748,3482
20230907,103100,3759014505,750,749,750,749,1057
20230907,103000,3758222804,749,748,749,748,23
20230907,102900,3758205596,747,748,748,747,1000
20230907,102800,3757458496,746,750,750,746,2449
20230907,102700,3755628445,747,747,747,747,42
20230907,102600,3755597071,753,744,753,744,4552
20230907,102500,3752208736,743,745,746,742,39744
20230907,102400,3722693676,744,750,751,743,26546
20230907,102300,3702916922,749,747,749,745,4081
20230907,102200,3699872793,747,749,749,745,10831
20230907,102100,3691780584,750,753,753,750,6347
20230907,102000,3687017934,755,755,755,755,1
20230907,101900,3687017179,755,750,755,750,4648
20230907,101800,3683514717,751,754,754,751,2039
20230907,101700,3681982448,754,754,754,751,1697
20230907,101600,3680703549,750,750,750,750,377
20230907,101500,3680420799,750,754,754,749,537
20230907,101400,3680018363,754,755,755,754,280
20230907,101300,3679806966,755,749,755,749,3947
20230907,101200,3676846817,750,752,752,749,16368
20230907,101100,3664566617,752,756,756,752,22284
20230907,101000,3647748896,757,758,758,757,11729
20230907,100900,3638869005,758,759,759,758,1950
20230907,100800,3637390787,759,759,759,758,1014
20230907,100700,3636622003,757,759,759,757,5622
20230907,100600,3632365438,760,757,760,757,389
20230907,100500,3632070081,757,758,759,757,479
20230907,100400,3631707135,759,756,759,756,7054
20230907,100300,3626371325,756,757,758,756,2657
20230907,100200,3624360448,756,756,757,755,20317
20230907,100100,3609019816,756,757,757,755,4673
20230907,100000,3605484915,757,762,762,755,19095
20230907,095900,3590975195,762,759,764,755,13629
20230907,095800,3580633266,759,753,759,752,14829
20230907,095700,3569455142,753,750,753,749,8007
20230907,095600,3563450725,750,754,754,749,21769
20230907,095500,3547111259,753,753,759,753,16141
20230907,095400,3534941013,753,751,754,750,10300
20230907,095300,3527206185,751,749,751,745,40092
20230907,095200,3497232367,749,755,756,746,53958
20230907,095100,3456707932,756,759,760,756,12703
20230907,095000,3447076815,760,760,765,760,14928
20230907,094900,3435724676,760,764,769,760,19355
20230907,094800,3420932810,765,773,773,765,27820
20230907,094700,3399553265,773,774,774,772,17719
20230907,094600,3385863958,774,773,774,772,6424
20230907,094500,3380902193,774,773,775,772,8292
20230907,094400,3374493846,774,772,774,771,8783
20230907,094300,3367708705,771,771,773,770,7575
20230907,094200,3361869020,771,773,774,770,35273
20230907,094100,3334663807,773,776,776,771,25783
20230907,094000,3314731035,780,776,784,773,35964
20230907,093900,3286836866,777,775,778,773,9225
20230907,093800,3279677335,775,782,785,775,29781
20230907,093700,3256491906,784,794,794,780,35862
20230907,093600,3228251792,794,786,794,786,11429
20230907,093500,3219231978,789,783,792,783,23681
20230907,093400,3200588150,786,784,786,780,59021
20230907,093300,3154449521,784,785,789,783,38048
20230907,093200,3124615532,785,785,792,784,34858
20230907,093100,3097162714,787,802,802,782,102546
20230907,093000,3016223750,801,813,813,800,31475
20230907,092900,2990811148,813,810,816,809,61227
20230907,092800,2941094239,809,799,810,798,61305
20230907,092700,2891781728,799,799,800,794,42025
20230907,092600,2858331293,799,816,816,792,82421
20230907,092500,2792176956,816,821,823,816,25176
20230907,092400,2771540005,825,828,829,820,29697
20230907,092300,2747062543,827,823,831,822,29513
20230907,092200,2722660100,822,815,825,815,61796
20230907,092100,2671929982,815,834,835,806,126120
20230907,092000,2568341767,835,841,845,833,61244
20230907,091900,2517101220,841,842,855,836,38899
20230907,091800,2484213443,844,853,858,833,145671
20230907,091700,2360477284,855,846,855,845,96922
20230907,091600,2277811303,847,837,854,833,125201
20230907,091500,2172773159,837,860,861,836,128973
20230907,091400,2063740735,861,844,864,841,182847
20230907,091300,1907474264,843,849,852,835,156442
20230907,091200,1775863358,849,860,864,843,153866
20230907,091100,1644549963,860,866,871,831,305006
20230907,091000,1383233848,867,869,892,862,565578
20230907,090900,888176985,862,831,870,822,528119
20230907,090800,439472851,831,820,833,819,195559
20230907,090700,278619653,813,813,813,813,0
20230907,090600,278619653,813,782,813,773,126381
20230907,090500,178490563,788,766,790,766,65577
20230907,090400,127383131,766,771,781,766,33804
20230907,090300,101212855,771,754,773,754,41687
20230907,090200,69558888,753,748,754,748,13570
20230907,090100,59380640,750,740,750,737,10494
20230907,090000,51566907,740,740,740,735,69701