KissMeData/044180/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192500,82373778,676,676,676,676,1738
20230922,192400,82373778,676,676,676,676,0
20230922,192300,82373778,676,676,676,676,0
20230922,192200,82373778,676,676,676,676,0
20230922,192100,82373778,676,676,676,676,0
20230922,192000,82373778,676,676,676,676,0
20230922,191900,82373778,676,676,676,676,0
20230922,191800,82373778,676,676,676,676,0
20230922,191700,82373778,676,676,676,676,0
20230922,191600,82373778,676,676,676,676,0
20230922,191500,82373778,676,676,676,676,0
20230922,191400,82373778,676,676,676,676,0
20230922,191300,82373778,676,676,676,676,0
20230922,191200,82373778,676,676,676,676,0
20230922,191100,82373778,676,676,676,676,0
20230922,191000,82373778,676,676,676,676,0
20230922,190900,82373778,676,676,676,676,0
20230922,190800,82373778,676,676,676,676,0
20230922,190700,82373778,676,676,676,676,0
20230922,190600,82373778,676,676,676,676,0
20230922,190500,82373778,676,676,676,676,0
20230922,190400,82373778,676,676,676,676,0
20230922,190300,82373778,676,676,676,676,0
20230922,190200,82373778,676,676,676,676,0
20230922,190100,82373778,676,676,676,676,0
20230922,190000,82373778,676,676,676,676,0
20230922,185900,82373778,676,676,676,676,0
20230922,185800,82373778,676,676,676,676,0
20230922,185700,82373778,676,676,676,676,0
20230922,185600,82373778,676,676,676,676,0
20230922,185500,82373778,676,676,676,676,1738
20230922,185400,82373778,676,676,676,676,0
20230922,185300,82373778,676,676,676,676,0
20230922,185200,82373778,676,676,676,676,0
20230922,185100,82373778,676,676,676,676,0
20230922,185000,82373778,676,676,676,676,0
20230922,184900,82373778,676,676,676,676,0
20230922,184800,82373778,676,676,676,676,0
20230922,184700,82373778,676,676,676,676,0
20230922,184600,82373778,676,676,676,676,0
20230922,184500,82373778,676,676,676,676,0
20230922,184400,82373778,676,676,676,676,0
20230922,184300,82373778,676,676,676,676,0
20230922,184200,82373778,676,676,676,676,0
20230922,184100,82373778,676,676,676,676,0
20230922,184000,82373778,676,676,676,676,0
20230922,183900,82373778,676,676,676,676,0
20230922,183800,82373778,676,676,676,676,0
20230922,183700,82373778,676,676,676,676,0
20230922,183600,82373778,676,676,676,676,0
20230922,183500,82373778,676,676,676,676,0
20230922,183400,82373778,676,676,676,676,0
20230922,183300,82373778,676,676,676,676,0
20230922,183200,82373778,676,676,676,676,0
20230922,183100,82373778,676,676,676,676,0
20230922,183000,82373778,676,676,676,676,0
20230922,182900,82373778,676,676,676,676,0
20230922,182800,82373778,676,676,676,676,0
20230922,182700,82373778,676,676,676,676,0
20230922,182600,82373778,676,676,676,676,0
20230922,182500,82373778,676,676,676,676,1738
20230922,182400,82373778,676,676,676,676,0
20230922,182300,82373778,676,676,676,676,0
20230922,182200,82373778,676,676,676,676,0
20230922,182100,82373778,676,676,676,676,0
20230922,182000,82373778,676,676,676,676,0
20230922,181900,82373778,676,676,676,676,0
20230922,181800,82373778,676,676,676,676,0
20230922,181700,82373778,676,676,676,676,0
20230922,181600,82373778,676,676,676,676,0
20230922,181500,82373778,676,676,676,676,0
20230922,181400,82373778,676,676,676,676,0
20230922,181300,82373778,676,676,676,676,0
20230922,181200,82373778,676,676,676,676,0
20230922,181100,82373778,676,676,676,676,0
20230922,181000,82373778,676,676,676,676,0
20230922,180900,82373778,676,676,676,676,0
20230922,180800,82373778,676,676,676,676,0
20230922,180700,82373778,676,676,676,676,0
20230922,180600,82373778,676,676,676,676,0
20230922,180500,82373778,676,676,676,676,0
20230922,180400,82373778,676,676,676,676,0
20230922,180300,82373778,676,676,676,676,0
20230922,180200,82373778,676,676,676,676,0
20230922,180100,82373778,676,676,676,676,0
20230922,180000,82373778,676,676,676,676,0
20230922,175900,82373778,676,676,676,676,0
20230922,175800,82373778,676,676,676,676,0
20230922,175700,82373778,676,676,676,676,0
20230922,175600,82373778,676,676,676,676,0
20230922,175500,82373778,676,676,676,676,1738
20230922,175400,82373778,676,676,676,676,0
20230922,175300,82373778,676,676,676,676,0
20230922,175200,82373778,676,676,676,676,0
20230922,175100,82373778,676,676,676,676,0
20230922,175000,82373778,676,676,676,676,0
20230922,174900,82373778,676,676,676,676,0
20230922,174800,82373778,676,676,676,676,0
20230922,174700,82373778,676,676,676,676,0
20230922,174600,82373778,676,676,676,676,0
20230922,174500,82373778,676,676,676,676,0
20230922,174400,82373778,676,676,676,676,0
20230922,174300,82373778,676,676,676,676,0
20230922,174200,82373778,676,676,676,676,0
20230922,174100,82373778,676,676,676,676,0
20230922,174000,82373778,676,676,676,676,0
20230922,173900,82373778,676,676,676,676,0
20230922,173800,82373778,676,676,676,676,0
20230922,173700,82373778,676,676,676,676,0
20230922,173600,82373778,676,676,676,676,0
20230922,173500,82373778,676,676,676,676,0
20230922,173400,82373778,676,676,676,676,0
20230922,173300,82373778,676,676,676,676,0
20230922,173200,82373778,676,676,676,676,0
20230922,173100,82373778,676,676,676,676,0
20230922,173000,82373778,676,676,676,676,0
20230922,172900,82373778,676,676,676,676,0
20230922,172800,82373778,676,676,676,676,0
20230922,172700,82373778,676,676,676,676,0
20230922,172600,82373778,676,676,676,676,0
20230922,172500,82373778,676,676,676,676,1738
20230922,172400,82373778,676,676,676,676,0
20230922,172300,82373778,676,676,676,676,0
20230922,172200,82373778,676,676,676,676,0
20230922,172100,82373778,676,676,676,676,0
20230922,172000,82373778,676,676,676,676,0
20230922,171900,82373778,676,676,676,676,0
20230922,171800,82373778,676,676,676,676,0
20230922,171700,82373778,676,676,676,676,0
20230922,171600,82373778,676,676,676,676,0
20230922,171500,82373778,676,676,676,676,0
20230922,171400,82373778,676,676,676,676,0
20230922,171300,82373778,676,676,676,676,0
20230922,171200,82373778,676,676,676,676,0
20230922,171100,82373778,676,676,676,676,0
20230922,171000,82373778,676,676,676,676,0
20230922,170900,82373778,676,676,676,676,0
20230922,170800,82373778,676,676,676,676,0
20230922,170700,82373778,676,676,676,676,0
20230922,170600,82373778,676,676,676,676,0
20230922,170500,82373778,676,676,676,676,0
20230922,170400,82373778,676,676,676,676,0
20230922,170300,82373778,676,676,676,676,0
20230922,170200,82373778,676,676,676,676,0
20230922,170100,82373778,676,676,676,676,0
20230922,170000,82373778,676,676,676,676,0
20230922,165900,82373778,676,676,676,676,0
20230922,165800,82373778,676,676,676,676,0
20230922,165700,82373778,676,676,676,676,0
20230922,165600,82373778,676,676,676,676,0
20230922,165500,82373778,676,676,676,676,1738
20230922,165400,82373778,676,676,676,676,0
20230922,165300,82373778,676,676,676,676,0
20230922,165200,82373778,676,676,676,676,0
20230922,165100,82373778,676,676,676,676,0
20230922,165000,82373778,676,676,676,676,0
20230922,164900,82373778,676,676,676,676,0
20230922,164800,82373778,676,676,676,676,0
20230922,164700,82373778,676,676,676,676,0
20230922,164600,82373778,676,676,676,676,0
20230922,164500,82373778,676,676,676,676,0
20230922,164400,82373778,676,676,676,676,0
20230922,164300,82373778,676,676,676,676,0
20230922,164200,82373778,676,676,676,676,0
20230922,164100,82373778,676,676,676,676,0
20230922,164000,82373778,676,676,676,676,0
20230922,163900,82373778,676,676,676,676,0
20230922,163800,82373778,676,676,676,676,0
20230922,163700,82373778,676,676,676,676,0
20230922,163600,82373778,676,676,676,676,0
20230922,163500,82373778,676,676,676,676,0
20230922,163400,82373778,676,676,676,676,0
20230922,163300,82373778,676,676,676,676,0
20230922,163200,82373778,676,676,676,676,0
20230922,163100,82373778,676,676,676,676,0
20230922,163000,82373778,676,676,676,676,0
20230922,162900,82373778,676,676,676,676,0
20230922,162800,82373778,676,676,676,676,0
20230922,162700,82373778,676,676,676,676,0
20230922,162600,82373778,676,676,676,676,0
20230922,162500,82373778,676,676,676,676,1738
20230922,162400,82373778,676,676,676,676,0
20230922,162300,82373778,676,676,676,676,0
20230922,162200,82373778,676,676,676,676,0
20230922,162100,82373778,676,676,676,676,0
20230922,162000,82373778,676,676,676,676,0
20230922,161900,82373778,676,676,676,676,0
20230922,161800,82373778,676,676,676,676,0
20230922,161700,82373778,676,676,676,676,0
20230922,161600,82373778,676,676,676,676,0
20230922,161500,82373778,676,676,676,676,0
20230922,161400,82373778,676,676,676,676,0
20230922,161300,82373778,676,676,676,676,0
20230922,161200,82373778,676,676,676,676,0
20230922,161100,82373778,676,676,676,676,0
20230922,161000,82373778,676,676,676,676,0
20230922,160900,82373778,676,676,676,676,0
20230922,160800,82373778,676,676,676,676,0
20230922,160700,82373778,676,676,676,676,0
20230922,160600,82373778,676,676,676,676,0
20230922,160500,82373778,676,676,676,676,0
20230922,160400,82373778,676,676,676,676,0
20230922,160300,82373778,676,676,676,676,0
20230922,160200,82373778,676,676,676,676,0
20230922,160100,82373778,676,676,676,676,0
20230922,160000,82373778,676,676,676,676,0
20230922,155900,82373778,676,676,676,676,0
20230922,155800,82373778,676,676,676,676,0
20230922,155700,82373778,676,676,676,676,0
20230922,155600,82373778,676,676,676,676,0
20230922,155500,82373778,676,676,676,676,1738
20230922,155400,82373778,676,676,676,676,0
20230922,155300,82373778,676,676,676,676,0
20230922,155200,82373778,676,676,676,676,0
20230922,155100,82373778,676,676,676,676,0
20230922,155000,82373778,676,676,676,676,0
20230922,154900,82373778,676,676,676,676,0
20230922,154800,82373778,676,676,676,676,0
20230922,154700,82373778,676,676,676,676,0
20230922,154600,82373778,676,676,676,676,0
20230922,154500,82373778,676,676,676,676,0
20230922,154400,82373778,676,676,676,676,0
20230922,154300,82373778,676,676,676,676,0
20230922,154200,82373778,676,676,676,676,0
20230922,154100,82373778,676,676,676,676,0
20230922,154000,82373778,676,676,676,676,0
20230922,153900,82373778,676,676,676,676,0
20230922,153800,82373778,676,676,676,676,0
20230922,153700,82373778,676,676,676,676,0
20230922,153600,82373778,676,676,676,676,0
20230922,153500,82373778,676,676,676,676,0
20230922,153400,82373778,676,676,676,676,0
20230922,153300,82373778,676,676,676,676,0
20230922,153200,82373778,676,676,676,676,0
20230922,153100,82373778,676,676,676,676,0
20230922,153000,82373778,676,676,676,676,1738
20230922,152900,81198890,679,679,679,679,0
20230922,152800,81198890,679,679,679,679,0
20230922,152700,81198890,679,679,679,679,0
20230922,152600,81198890,679,679,679,679,0
20230922,152500,81198890,679,679,679,679,0
20230922,152400,81198890,679,679,679,679,0
20230922,152300,81198890,679,679,679,679,0
20230922,152200,81198890,679,679,679,679,0
20230922,152100,81198890,679,679,679,679,0
20230922,152000,81198890,679,679,679,679,0
20230922,151900,81198890,679,678,679,678,18
20230922,151800,81186678,677,677,679,677,12
20230922,151700,81178538,677,677,679,677,52
20230922,151600,81143320,678,681,685,677,7832
20230922,151500,75833693,679,685,685,679,136
20230922,151400,75740563,679,679,680,679,512
20230922,151300,75392407,679,680,680,679,11
20230922,151200,75384931,679,679,680,679,12
20230922,151100,75376775,679,679,685,679,492
20230922,151000,75042666,679,679,680,679,152
20230922,150900,74939450,679,679,680,679,513
20230922,150800,74591115,679,680,680,679,13
20230922,150700,74582279,680,679,680,679,432
20230922,150600,74288523,679,679,680,679,8404
20230922,150500,68582199,679,679,680,679,12
20230922,150400,68574043,679,679,680,679,2013
20230922,150300,67207209,679,679,680,679,12
20230922,150200,67199053,679,679,680,679,12
20230922,150100,67190898,679,679,680,679,13
20230922,150000,67182063,679,679,680,679,13
20230922,145900,67173228,680,679,680,679,3011
20230922,145800,65128751,679,679,680,679,13
20230922,145700,65119916,679,679,680,679,411
20230922,145600,64840440,679,679,680,679,12
20230922,145500,64832284,679,679,680,679,12
20230922,145400,64824129,680,679,680,679,12
20230922,145300,64815973,679,679,680,679,12
20230922,145200,64807818,679,680,680,679,11
20230922,145100,64800341,679,679,680,679,12
20230922,145000,64792186,679,679,680,679,12
20230922,144900,64784030,679,679,680,679,13
20230922,144800,64775195,679,679,680,679,1011
20230922,144700,64088719,679,679,680,679,13
20230922,144600,64079884,679,679,680,679,747
20230922,144500,63572664,679,683,683,679,12
20230922,144400,63564484,679,679,683,679,11
20230922,144300,63556987,679,679,684,679,12
20230922,144200,63548799,679,679,684,679,12
20230922,144100,63540616,679,679,684,679,13
20230922,144000,63531744,679,679,684,679,13
20230922,143900,63522877,679,679,684,679,11
20230922,143800,63515373,684,684,684,679,16
20230922,143700,63504454,679,684,684,679,10
20230922,143600,63497629,684,679,684,679,15
20230922,143500,63487394,679,679,684,679,11
20230922,143400,63479890,679,679,684,679,13
20230922,143300,63471023,679,679,684,679,11
20230922,143200,63463519,679,679,684,679,12
20230922,143100,63455331,679,679,684,679,168
20230922,143000,63341224,679,684,684,679,11
20230922,142900,63333715,679,679,684,679,13
20230922,142800,63324848,679,679,684,679,11
20230922,142700,63317344,684,679,684,679,16
20230922,142600,63306425,679,679,684,679,11
20230922,142500,63298921,679,679,684,679,13
20230922,142400,63290070,679,680,684,679,427
20230922,142300,62999685,680,684,684,680,12
20230922,142200,62991493,680,680,684,680,11
20230922,142100,62983985,680,680,684,680,50
20230922,142000,62949953,680,680,684,680,12
20230922,141900,62941761,680,680,684,680,11
20230922,141800,62934253,680,680,684,680,13
20230922,141700,62925381,680,684,684,680,26
20230922,141600,62907613,680,684,684,680,12
20230922,141500,62899421,680,680,684,680,11
20230922,141400,62891913,680,680,684,680,13
20230922,141300,62883041,680,680,684,680,11
20230922,141200,62875533,680,680,684,680,13
20230922,141100,62866661,680,680,684,680,11
20230922,141000,62859153,680,680,684,680,13
20230922,140900,62850281,680,684,684,680,11
20230922,140800,62842769,680,680,684,680,11
20230922,140700,62835261,680,680,684,680,13
20230922,140600,62826389,680,680,684,680,11
20230922,140500,62818881,680,680,684,680,13
20230922,140400,62810009,680,680,684,680,11
20230922,140300,62802501,680,680,684,680,13
20230922,140200,62793629,680,684,684,680,10
20230922,140100,62786801,680,680,684,680,13
20230922,140000,62777929,680,680,684,680,12
20230922,135900,62769737,680,680,684,680,12
20230922,135800,62761549,680,684,684,680,17
20230922,135700,62749937,680,680,684,680,12
20230922,135600,62741749,684,680,684,680,12
20230922,135500,62733557,680,680,684,680,11
20230922,135400,62726049,680,684,684,680,12
20230922,135300,62717857,680,680,684,680,11
20230922,135200,62710349,680,680,684,680,13
20230922,135100,62701477,680,680,684,680,458
20230922,135000,62390009,680,680,684,680,13
20230922,134900,62381137,680,680,684,680,12
20230922,134800,62372945,680,680,684,680,12
20230922,134700,62364757,680,684,684,680,11
20230922,134600,62357245,680,680,684,680,12
20230922,134500,62349057,680,680,684,680,12
20230922,134400,62340865,680,680,684,680,11
20230922,134300,62333357,680,680,684,680,13
20230922,134200,62324485,680,680,684,680,11
20230922,134100,62316977,680,680,684,680,232
20230922,134000,62159185,680,684,684,680,11
20230922,133900,62151673,680,680,684,680,13
20230922,133800,62142801,680,680,684,680,12
20230922,133700,62134609,684,684,684,680,15
20230922,133600,62124369,680,680,684,680,13
20230922,133500,62115497,680,680,684,680,13
20230922,133400,62106629,680,684,684,680,14
20230922,133300,62097069,680,684,684,680,10
20230922,133200,62090241,680,684,684,680,14
20230922,133100,62080685,680,680,684,680,11
20230922,133000,62073177,680,680,684,680,13
20230922,132900,62064305,680,680,684,680,12
20230922,132800,62056113,680,680,684,680,12
20230922,132700,62047925,680,680,684,680,12
20230922,132600,62039733,680,680,684,680,48
20230922,132500,62007065,680,680,684,680,12
20230922,132400,61998873,680,680,684,680,12
20230922,132300,61990685,680,680,684,680,12
20230922,132200,61982493,684,680,684,680,12
20230922,132100,61974305,680,680,684,680,12
20230922,132000,61966113,680,680,684,680,12
20230922,131900,61957921,680,684,684,680,11
20230922,131800,61950413,680,680,684,680,12
20230922,131700,61942221,680,680,684,680,12
20230922,131600,61934033,680,680,684,680,12
20230922,131500,61925841,680,680,684,680,12
20230922,131400,61917653,680,680,684,680,12
20230922,131300,61909461,679,679,684,679,12
20230922,131200,61901278,679,679,684,679,12
20230922,131100,61893090,679,684,684,679,11
20230922,131000,61885586,679,679,683,679,12
20230922,130900,61877406,683,679,683,679,13
20230922,130800,61868543,679,679,683,679,12
20230922,130700,61860367,679,679,683,679,12
20230922,130600,61852187,679,679,684,679,12
20230922,130500,61844004,679,679,684,679,12
20230922,130400,61835816,679,684,684,679,11
20230922,130300,61828312,679,678,684,678,12
20230922,130200,61820125,678,678,684,678,12
20230922,130100,61811947,678,678,684,678,12
20230922,130000,61803763,678,678,684,678,13
20230922,125900,61794901,678,678,684,678,11
20230922,125800,61787401,678,678,684,678,13
20230922,125700,61778539,678,684,684,678,10
20230922,125600,61771717,678,678,684,678,12
20230922,125500,61763533,678,678,684,678,12
20230922,125400,61755355,678,678,684,678,12
20230922,125300,61747171,678,683,684,678,17
20230922,125200,61735577,678,678,683,678,12
20230922,125100,61727401,678,678,685,678,12
20230922,125000,61719216,678,683,685,678,11
20230922,124900,61711710,678,678,683,678,13
20230922,124800,61702856,678,678,683,678,11
20230922,124700,61695363,678,678,683,678,13
20230922,124600,61686509,678,678,683,678,11
20230922,124500,61679016,678,678,683,678,12
20230922,124400,61670840,678,679,683,678,12
20230922,124300,61662666,679,683,683,679,11
20230922,124200,61655165,679,679,683,679,12
20230922,124100,61646989,679,679,683,679,12
20230922,124000,61638809,679,679,683,679,13
20230922,123900,61629950,679,679,684,679,11
20230922,123800,61622446,679,679,684,679,13
20230922,123700,61613579,679,679,684,679,11
20230922,123600,61606075,679,682,682,679,12
20230922,123500,61597903,679,679,683,679,11
20230922,123400,61590406,679,679,683,679,13
20230922,123300,61581547,679,679,683,679,11
20230922,123200,61574050,679,679,683,679,12
20230922,123100,61565870,679,679,683,679,49
20230922,123000,61532571,684,678,684,678,112
20230922,122900,61455984,678,678,684,678,13
20230922,122800,61447122,678,684,684,678,10
20230922,122700,61440300,678,678,684,678,13
20230922,122600,61431438,678,678,684,678,11
20230922,122500,61423938,678,679,684,678,2013
20230922,122400,60057075,679,679,684,679,11
20230922,122300,60049571,679,679,684,679,13
20230922,122200,60040704,679,679,684,679,11
20230922,122100,60033200,684,684,684,679,12
20230922,122000,60025007,679,679,684,679,13
20230922,121900,60016140,679,679,684,679,1000
20230922,121800,59336116,679,679,684,679,13
20230922,121700,59327249,679,679,685,679,11
20230922,121600,59319738,679,679,685,679,13
20230922,121500,59310863,680,680,685,680,1169
20230922,121400,58515908,680,685,685,680,524
20230922,121300,58159548,680,680,685,680,11
20230922,121200,58152033,680,680,685,680,13
20230922,121100,58143153,680,680,685,680,11
20230922,121000,58135638,685,680,685,680,15
20230922,120900,58125388,680,680,685,680,12
20230922,120800,58117188,680,680,685,680,11
20230922,120700,58109673,685,685,685,680,14
20230922,120600,58100103,680,680,685,680,11
20230922,120500,58092588,680,680,685,680,13
20230922,120400,58083708,680,680,685,680,14
20230922,120300,58074148,685,680,685,680,16
20230922,120200,58063218,680,680,685,680,11
20230922,120100,58055703,680,680,685,680,13
20230922,120000,58046823,680,685,685,680,11
20230922,115900,58039303,680,680,685,680,12
20230922,115800,58031112,680,680,684,680,12
20230922,115700,58022920,680,680,684,680,11
20230922,115600,58015412,680,680,684,680,13
20230922,115500,58006540,680,680,684,680,11
20230922,115400,57999032,680,680,685,680,13
20230922,115300,57990152,680,685,685,680,10
20230922,115200,57983317,680,680,685,680,13
20230922,115100,57974437,680,680,685,680,11
20230922,115000,57966922,680,680,685,680,13
20230922,114900,57958042,680,680,685,680,12
20230922,114800,57949842,685,680,685,680,13
20230922,114700,57940962,680,680,685,680,12
20230922,114600,57932762,680,680,685,680,11
20230922,114500,57925247,680,685,685,680,12
20230922,114400,57917047,680,680,685,680,11
20230922,114300,57909532,680,680,685,680,13
20230922,114200,57900652,680,680,685,680,11
20230922,114100,57893137,685,682,685,680,14
20230922,114000,57883567,682,683,685,682,12
20230922,113900,57875357,684,684,685,684,12
20230922,113800,57867142,684,685,685,684,11
20230922,113700,57859610,684,684,685,684,12
20230922,113600,57851395,685,685,687,685,96
20230922,113500,57785619,685,685,687,685,12
20230922,113400,57777385,685,687,687,685,25
20230922,113300,57760214,687,687,689,687,22
20230922,113200,57745066,687,687,689,687,14
20230922,113100,57735432,687,689,689,687,10
20230922,113000,57728548,687,687,689,687,13
20230922,112900,57719601,687,687,689,687,12
20230922,112800,57711341,687,687,689,687,13
20230922,112700,57702396,687,687,689,687,12
20230922,112600,57694136,687,687,690,687,12
20230922,112500,57685871,687,689,690,687,12
20230922,112400,57677600,690,691,691,690,470
20230922,112300,57353110,691,691,691,691,4
20230922,112200,57350346,691,691,691,691,48
20230922,112100,57317178,691,691,691,691,5
20230922,112000,57313723,691,691,691,691,4
20230922,111900,57310959,691,691,691,691,205
20230922,111800,57169304,691,691,691,691,4
20230922,111700,57166540,691,692,692,691,8
20230922,111600,57161008,692,692,692,692,154
20230922,111500,57054440,692,692,692,692,5
20230922,111400,57050980,692,692,692,692,4
20230922,111300,57048212,692,692,692,692,5
20230922,111200,57044752,692,692,692,692,4
20230922,111100,57041984,691,691,694,691,6
20230922,111000,57037835,691,691,691,691,3
20230922,110900,57035762,691,696,696,691,6
20230922,110800,57031611,696,691,696,691,6
20230922,110700,57027460,691,691,696,691,5
20230922,110600,57024000,691,696,696,691,6
20230922,110500,57019849,690,687,696,687,13537
20230922,110400,47681674,687,685,687,685,390
20230922,110300,47413768,684,684,687,684,12
20230922,110200,47405536,684,682,687,682,4247
20230922,110100,44509040,679,680,682,679,12
20230922,110000,44500867,679,679,682,679,13
20230922,105900,44492016,679,679,682,679,11
20230922,105800,44484527,679,679,681,679,12
20230922,105700,44476363,679,679,681,679,13
20230922,105600,44467520,679,679,681,679,12
20230922,105500,44459356,679,681,681,679,11
20230922,105400,44451873,678,678,681,678,12
20230922,105300,44443713,678,678,681,678,12
20230922,105200,44435555,678,679,681,678,12
20230922,105100,44427394,678,678,681,678,12
20230922,105000,44419237,678,678,681,678,12
20230922,104900,44411076,678,678,681,678,13
20230922,104800,44402237,678,681,681,678,10
20230922,104700,44395435,678,678,681,678,13
20230922,104600,44386596,678,678,681,678,11
20230922,104500,44379116,678,678,681,678,13
20230922,104400,44370274,678,678,681,678,12
20230922,104300,44362116,678,678,681,678,12
20230922,104200,44353954,678,678,681,678,12
20230922,104100,44345797,678,678,681,678,49
20230922,104000,44312551,678,678,681,678,494
20230922,103900,43977114,678,679,679,678,265
20230922,103800,43797183,679,679,681,679,13
20230922,103700,43788340,679,679,681,679,11
20230922,103600,43780857,679,679,681,679,13
20230922,103500,43772014,679,679,681,679,11
20230922,103400,43764531,679,681,681,679,11
20230922,103300,43757046,679,679,681,679,12
20230922,103200,43748884,679,679,681,679,12
20230922,103100,43740720,679,679,681,679,12
20230922,103000,43732558,679,679,681,679,12
20230922,102900,43724394,679,679,681,679,13
20230922,102800,43715551,679,679,681,679,11
20230922,102700,43708068,679,681,681,679,14
20230922,102600,43698542,679,679,681,679,11
20230922,102500,43691059,679,679,681,679,13
20230922,102400,43682216,679,679,681,679,11
20230922,102300,43674733,679,679,681,679,12
20230922,102200,43666569,679,679,681,679,12
20230922,102100,43658407,679,679,681,679,12
20230922,102000,43650243,679,679,681,679,13
20230922,101900,43641400,679,682,682,679,10
20230922,101800,43634589,679,679,682,679,13
20230922,101700,43625738,679,679,682,679,11
20230922,101600,43618248,679,679,682,679,13
20230922,101500,43609397,679,679,682,679,12
20230922,101400,43601225,678,678,682,678,213
20230922,101300,43455979,678,678,682,678,11
20230922,101200,43448493,678,682,682,678,2512
20230922,101100,41744005,680,680,682,680,11
20230922,101000,41736511,680,680,682,680,12
20230922,100900,41728335,680,680,682,680,63
20230922,100800,41685479,680,680,682,680,11
20230922,100700,41677985,680,680,682,680,13
20230922,100600,41669129,680,680,683,680,11
20230922,100500,41661628,680,683,683,680,12
20230922,100400,41653444,680,680,683,680,11
20230922,100300,41645943,679,679,683,679,13
20230922,100200,41637084,679,679,683,679,11
20230922,100100,41629587,679,679,683,679,13
20230922,100000,41620728,679,679,683,679,12
20230922,095900,41612548,679,679,683,679,11
20230922,095800,41605051,679,682,683,679,12
20230922,095700,41596878,683,683,683,679,3351
20230922,095600,39309121,679,679,683,679,273
20230922,095500,39123722,678,679,679,678,860
20230922,095400,38539785,679,685,685,679,26
20230922,095300,38522005,685,682,685,679,188
20230922,095200,38393774,679,682,682,679,15
20230922,095100,38383559,679,682,682,679,10
20230922,095000,38376748,679,679,682,679,24
20230922,094900,38360428,679,679,682,679,12
20230922,094800,38352256,679,679,682,679,12
20230922,094700,38344087,678,678,682,678,12
20230922,094600,38335919,678,678,682,678,11
20230922,094500,38328433,678,682,682,678,113
20230922,094400,38251387,678,682,682,678,10
20230922,094300,38244579,678,678,682,678,13
20230922,094200,38235733,682,682,682,678,13
20230922,094100,38226883,678,678,682,678,14
20230922,094000,38217355,682,678,682,678,14
20230922,093900,38207823,678,678,682,678,12
20230922,093800,38199659,678,682,682,678,113
20230922,093700,38122613,685,685,685,682,23
20230922,093600,38106873,682,685,685,682,11
20230922,093500,38099347,685,685,685,682,14
20230922,093400,38089769,682,682,685,682,13
20230922,093300,38080879,682,678,682,678,1706
20230922,093200,36917403,682,678,682,678,17
20230922,093100,36905829,678,682,685,678,87
20230922,093000,36846504,685,682,685,682,15
20230922,092900,36836244,685,685,685,682,14
20230922,092800,36826663,682,685,685,682,14
20230922,092700,36817088,682,681,682,681,421
20230922,092600,36529971,682,684,685,682,823
20230922,092500,35968208,684,678,684,678,1558
20230922,092400,34903863,681,681,681,678,2010
20230922,092300,33535056,677,681,681,676,14
20230922,092200,33525539,681,681,681,676,1133
20230922,092100,32753981,675,675,681,675,13
20230922,092000,32745158,675,675,681,675,55
20230922,091900,32707985,675,675,681,675,18
20230922,091800,32695793,675,681,681,675,312
20230922,091700,32483345,675,673,681,673,12
20230922,091600,32475205,674,673,681,673,236
20230922,091500,32315737,676,676,676,671,22
20230922,091400,32300885,676,676,676,671,256
20230922,091300,32127849,676,670,676,670,2987
20230922,091200,30114165,669,669,673,669,12
20230922,091100,30106107,666,672,674,666,111
20230922,091000,30031525,665,665,671,665,15
20230922,090900,30021500,665,665,671,665,12
20230922,090800,30013472,664,671,671,664,11
20230922,090700,30006119,664,661,664,661,3435
20230922,090600,27726022,661,661,663,661,12
20230922,090500,27718076,663,663,671,663,2912
20230922,090400,25787356,663,663,671,663,113
20230922,090300,25711581,663,665,671,652,33409
20230922,090200,3661507,663,664,672,663,109
20230922,090100,3589088,664,672,672,663,670
20230922,090000,3144301,672,673,675,652,4691