KissMeData/044180/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,191400,181157238,706,706,706,706,7945
20230911,191300,181157238,706,706,706,706,0
20230911,191200,181157238,706,706,706,706,0
20230911,191100,181157238,706,706,706,706,0
20230911,191000,181157238,706,706,706,706,0
20230911,190900,181157238,706,706,706,706,0
20230911,190800,181157238,706,706,706,706,0
20230911,190700,181157238,706,706,706,706,0
20230911,190600,181157238,706,706,706,706,0
20230911,190500,181157238,706,706,706,706,0
20230911,190400,181157238,706,706,706,706,0
20230911,190300,181157238,706,706,706,706,0
20230911,190200,181157238,706,706,706,706,0
20230911,190100,181157238,706,706,706,706,0
20230911,190000,181157238,706,706,706,706,0
20230911,185900,181157238,706,706,706,706,0
20230911,185800,181157238,706,706,706,706,0
20230911,185700,181157238,706,706,706,706,0
20230911,185600,181157238,706,706,706,706,0
20230911,185500,181157238,706,706,706,706,0
20230911,185400,181157238,706,706,706,706,0
20230911,185300,181157238,706,706,706,706,0
20230911,185200,181157238,706,706,706,706,0
20230911,185100,181157238,706,706,706,706,0
20230911,185000,181157238,706,706,706,706,0
20230911,184900,181157238,706,706,706,706,0
20230911,184800,181157238,706,706,706,706,0
20230911,184700,181157238,706,706,706,706,0
20230911,184600,181157238,706,706,706,706,0
20230911,184500,181157238,706,706,706,706,0
20230911,184400,181157238,706,706,706,706,7945
20230911,184300,181157238,706,706,706,706,0
20230911,184200,181157238,706,706,706,706,0
20230911,184100,181157238,706,706,706,706,0
20230911,184000,181157238,706,706,706,706,0
20230911,183900,181157238,706,706,706,706,0
20230911,183800,181157238,706,706,706,706,0
20230911,183700,181157238,706,706,706,706,0
20230911,183600,181157238,706,706,706,706,0
20230911,183500,181157238,706,706,706,706,0
20230911,183400,181157238,706,706,706,706,0
20230911,183300,181157238,706,706,706,706,0
20230911,183200,181157238,706,706,706,706,0
20230911,183100,181157238,706,706,706,706,0
20230911,183000,181157238,706,706,706,706,0
20230911,182900,181157238,706,706,706,706,0
20230911,182800,181157238,706,706,706,706,0
20230911,182700,181157238,706,706,706,706,0
20230911,182600,181157238,706,706,706,706,0
20230911,182500,181157238,706,706,706,706,0
20230911,182400,181157238,706,706,706,706,0
20230911,182300,181157238,706,706,706,706,0
20230911,182200,181157238,706,706,706,706,0
20230911,182100,181157238,706,706,706,706,0
20230911,182000,181157238,706,706,706,706,0
20230911,181900,181157238,706,706,706,706,0
20230911,181800,181157238,706,706,706,706,0
20230911,181700,181157238,706,706,706,706,0
20230911,181600,181157238,706,706,706,706,0
20230911,181500,181157238,706,706,706,706,0
20230911,181400,181157238,706,706,706,706,7945
20230911,181300,181157238,706,706,706,706,0
20230911,181200,181157238,706,706,706,706,0
20230911,181100,181157238,706,706,706,706,0
20230911,181000,181157238,706,706,706,706,0
20230911,180900,181157238,706,706,706,706,0
20230911,180800,181157238,706,706,706,706,0
20230911,180700,181157238,706,706,706,706,0
20230911,180600,181157238,706,706,706,706,0
20230911,180500,181157238,706,706,706,706,0
20230911,180400,181157238,706,706,706,706,0
20230911,180300,181157238,706,706,706,706,0
20230911,180200,181157238,706,706,706,706,0
20230911,180100,181157238,706,706,706,706,0
20230911,180000,181157238,706,706,706,706,0
20230911,175900,181157238,706,706,706,706,0
20230911,175800,181157238,706,706,706,706,0
20230911,175700,181157238,706,706,706,706,0
20230911,175600,181157238,706,706,706,706,0
20230911,175500,181157238,706,706,706,706,0
20230911,175400,181157238,706,706,706,706,0
20230911,175300,181157238,706,706,706,706,0
20230911,175200,181157238,706,706,706,706,0
20230911,175100,181157238,706,706,706,706,0
20230911,175000,181157238,706,706,706,706,0
20230911,174900,181157238,706,706,706,706,0
20230911,174800,181157238,706,706,706,706,0
20230911,174700,181157238,706,706,706,706,0
20230911,174600,181157238,706,706,706,706,0
20230911,174500,181157238,706,706,706,706,0
20230911,174400,181157238,706,706,706,706,7945
20230911,174300,181157238,706,706,706,706,0
20230911,174200,181157238,706,706,706,706,0
20230911,174100,181157238,706,706,706,706,0
20230911,174000,181157238,706,706,706,706,0
20230911,173900,181157238,706,706,706,706,0
20230911,173800,181157238,706,706,706,706,0
20230911,173700,181157238,706,706,706,706,0
20230911,173600,181157238,706,706,706,706,0
20230911,173500,181157238,706,706,706,706,0
20230911,173400,181157238,706,706,706,706,0
20230911,173300,181157238,706,706,706,706,0
20230911,173200,181157238,706,706,706,706,0
20230911,173100,181157238,706,706,706,706,0
20230911,173000,181157238,706,706,706,706,0
20230911,172900,181157238,706,706,706,706,0
20230911,172800,181157238,706,706,706,706,0
20230911,172700,181157238,706,706,706,706,0
20230911,172600,181157238,706,706,706,706,0
20230911,172500,181157238,706,706,706,706,0
20230911,172400,181157238,706,706,706,706,0
20230911,172300,181157238,706,706,706,706,0
20230911,172200,181157238,706,706,706,706,0
20230911,172100,181157238,706,706,706,706,0
20230911,172000,181157238,706,706,706,706,0
20230911,171900,181157238,706,706,706,706,0
20230911,171800,181157238,706,706,706,706,0
20230911,171700,181157238,706,706,706,706,0
20230911,171600,181157238,706,706,706,706,0
20230911,171500,181157238,706,706,706,706,0
20230911,171400,181157238,706,706,706,706,7945
20230911,171300,181157238,706,706,706,706,0
20230911,171200,181157238,706,706,706,706,0
20230911,171100,181157238,706,706,706,706,0
20230911,171000,181157238,706,706,706,706,0
20230911,170900,181157238,706,706,706,706,0
20230911,170800,181157238,706,706,706,706,0
20230911,170700,181157238,706,706,706,706,0
20230911,170600,181157238,706,706,706,706,0
20230911,170500,181157238,706,706,706,706,0
20230911,170400,181157238,706,706,706,706,0
20230911,170300,181157238,706,706,706,706,0
20230911,170200,181157238,706,706,706,706,0
20230911,170100,181157238,706,706,706,706,0
20230911,170000,181157238,706,706,706,706,0
20230911,165900,181157238,706,706,706,706,0
20230911,165800,181157238,706,706,706,706,0
20230911,165700,181157238,706,706,706,706,0
20230911,165600,181157238,706,706,706,706,0
20230911,165500,181157238,706,706,706,706,0
20230911,165400,181157238,706,706,706,706,0
20230911,165300,181157238,706,706,706,706,0
20230911,165200,181157238,706,706,706,706,0
20230911,165100,181157238,706,706,706,706,0
20230911,165000,181157238,706,706,706,706,0
20230911,164900,181157238,706,706,706,706,0
20230911,164800,181157238,706,706,706,706,0
20230911,164700,181157238,706,706,706,706,0
20230911,164600,181157238,706,706,706,706,0
20230911,164500,181157238,706,706,706,706,0
20230911,164400,181157238,706,706,706,706,7945
20230911,164300,181157238,706,706,706,706,0
20230911,164200,181157238,706,706,706,706,0
20230911,164100,181157238,706,706,706,706,0
20230911,164000,181157238,706,706,706,706,0
20230911,163900,181157238,706,706,706,706,0
20230911,163800,181157238,706,706,706,706,0
20230911,163700,181157238,706,706,706,706,0
20230911,163600,181157238,706,706,706,706,0
20230911,163500,181157238,706,706,706,706,0
20230911,163400,181157238,706,706,706,706,0
20230911,163300,181157238,706,706,706,706,0
20230911,163200,181157238,706,706,706,706,0
20230911,163100,181157238,706,706,706,706,0
20230911,163000,181157238,706,706,706,706,0
20230911,162900,181157238,706,706,706,706,0
20230911,162800,181157238,706,706,706,706,0
20230911,162700,181157238,706,706,706,706,0
20230911,162600,181157238,706,706,706,706,0
20230911,162500,181157238,706,706,706,706,0
20230911,162400,181157238,706,706,706,706,0
20230911,162300,181157238,706,706,706,706,0
20230911,162200,181157238,706,706,706,706,0
20230911,162100,181157238,706,706,706,706,0
20230911,162000,181157238,706,706,706,706,0
20230911,161900,181157238,706,706,706,706,0
20230911,161800,181157238,706,706,706,706,0
20230911,161700,181157238,706,706,706,706,0
20230911,161600,181157238,706,706,706,706,0
20230911,161500,181157238,706,706,706,706,0
20230911,161400,181157238,706,706,706,706,7945
20230911,161300,181157238,706,706,706,706,0
20230911,161200,181157238,706,706,706,706,0
20230911,161100,181157238,706,706,706,706,0
20230911,161000,181157238,706,706,706,706,0
20230911,160900,181157238,706,706,706,706,0
20230911,160800,181157238,706,706,706,706,0
20230911,160700,181157238,706,706,706,706,0
20230911,160600,181157238,706,706,706,706,0
20230911,160500,181157238,706,706,706,706,0
20230911,160400,181157238,706,706,706,706,0
20230911,160300,181157238,706,706,706,706,0
20230911,160200,181157238,706,706,706,706,0
20230911,160100,181157238,706,706,706,706,0
20230911,160000,181157238,706,706,706,706,0
20230911,155900,181157238,706,706,706,706,0
20230911,155800,181157238,706,706,706,706,0
20230911,155700,181157238,706,706,706,706,0
20230911,155600,181157238,706,706,706,706,0
20230911,155500,181157238,706,706,706,706,0
20230911,155400,181157238,706,706,706,706,0
20230911,155300,181157238,706,706,706,706,0
20230911,155200,181157238,706,706,706,706,0
20230911,155100,181157238,706,706,706,706,0
20230911,155000,181157238,706,706,706,706,0
20230911,154900,181157238,706,706,706,706,0
20230911,154800,181157238,706,706,706,706,0
20230911,154700,181157238,706,706,706,706,0
20230911,154600,181157238,706,706,706,706,0
20230911,154500,181157238,706,706,706,706,0
20230911,154400,181157238,706,706,706,706,7945
20230911,154300,181157238,706,706,706,706,0
20230911,154200,181157238,706,706,706,706,0
20230911,154100,181157238,706,706,706,706,0
20230911,154000,181157238,706,706,706,706,0
20230911,153900,181157238,706,706,706,706,0
20230911,153800,181157238,706,706,706,706,0
20230911,153700,181157238,706,706,706,706,0
20230911,153600,181157238,706,706,706,706,0
20230911,153500,181157238,706,706,706,706,0
20230911,153400,181157238,706,706,706,706,0
20230911,153300,181157238,706,706,706,706,0
20230911,153200,181157238,706,706,706,706,0
20230911,153100,181157238,706,706,706,706,0
20230911,153000,181157238,706,706,706,706,7945
20230911,152900,175548068,710,710,710,710,0
20230911,152800,175548068,710,710,710,710,0
20230911,152700,175548068,710,710,710,710,0
20230911,152600,175548068,710,710,710,710,0
20230911,152500,175548068,710,710,710,710,0
20230911,152400,175548068,710,710,710,710,0
20230911,152300,175548068,710,710,710,710,0
20230911,152200,175548068,710,710,710,710,0
20230911,152100,175548068,710,710,710,710,0
20230911,152000,175548068,710,710,710,710,0
20230911,151900,175548068,710,707,710,707,2635
20230911,151800,173685120,708,708,708,708,1001
20230911,151700,172976412,708,708,708,708,0
20230911,151600,172976412,708,708,708,708,0
20230911,151500,172976412,708,708,708,708,0
20230911,151400,172976412,708,708,708,708,72
20230911,151300,172925436,708,708,708,708,0
20230911,151200,172925436,708,708,708,708,0
20230911,151100,172925436,708,708,708,708,0
20230911,151000,172925436,708,708,708,708,531
20230911,150900,172549488,710,710,710,710,0
20230911,150800,172549488,710,710,710,710,1
20230911,150700,172548778,710,710,710,710,68
20230911,150600,172500498,710,710,710,710,1
20230911,150500,172499788,710,710,710,710,0
20230911,150400,172499788,710,710,710,710,0
20230911,150300,172499788,710,710,710,710,0
20230911,150200,172499788,710,710,710,710,159
20230911,150100,172386898,710,710,710,710,1
20230911,150000,172386188,710,710,710,710,3
20230911,145900,172384058,710,710,710,710,0
20230911,145800,172384058,710,710,710,710,5
20230911,145700,172380508,711,711,711,711,1
20230911,145600,172379797,711,711,711,711,102
20230911,145500,172307275,711,711,711,711,0
20230911,145400,172307275,711,708,711,708,2
20230911,145300,172305856,711,711,711,711,1
20230911,145200,172305145,711,707,711,707,5220
20230911,145100,168611343,710,710,710,710,549
20230911,145000,168221553,710,710,710,710,0
20230911,144900,168221553,710,710,710,710,5
20230911,144800,168218003,710,710,710,710,0
20230911,144700,168218003,710,710,710,710,1
20230911,144600,168217293,710,710,710,710,1
20230911,144500,168216583,707,710,710,707,103
20230911,144400,168143759,710,710,710,710,0
20230911,144300,168143759,710,710,710,710,0
20230911,144200,168143759,710,707,710,707,779
20230911,144100,167591595,707,707,707,707,0
20230911,144000,167591595,707,707,707,707,0
20230911,143900,167591595,707,707,707,707,0
20230911,143800,167591595,707,707,707,707,0
20230911,143700,167591595,707,707,707,707,492
20230911,143600,167243751,708,708,708,708,1217
20230911,143500,166382115,711,711,711,711,103
20230911,143400,166308882,711,711,711,711,0
20230911,143300,166308882,711,711,711,711,0
20230911,143200,166308882,711,711,711,711,1
20230911,143100,166308171,711,711,711,711,0
20230911,143000,166308171,711,711,711,711,0
20230911,142900,166308171,711,711,711,711,0
20230911,142800,166308171,711,711,711,711,180
20230911,142700,166180191,711,711,711,711,0
20230911,142600,166180191,711,708,711,707,3002
20230911,142500,164057464,712,712,712,712,4047
20230911,142400,161176000,712,712,712,712,0
20230911,142300,161176000,712,712,712,712,0
20230911,142200,161176000,712,712,712,712,173
20230911,142100,161052824,712,712,712,712,0
20230911,142000,161052824,712,712,712,712,0
20230911,141900,161052824,712,712,712,712,0
20230911,141800,161052824,712,712,712,712,0
20230911,141700,161052824,712,712,712,712,0
20230911,141600,161052824,712,712,712,712,0
20230911,141500,161052824,712,712,712,712,1
20230911,141400,161052112,707,708,708,707,1257
20230911,141300,160163189,712,712,712,712,0
20230911,141200,160163189,712,712,712,712,0
20230911,141100,160163189,712,708,712,708,1501
20230911,141000,159100477,712,712,712,712,3
20230911,140900,159098341,712,712,712,712,0
20230911,140800,159098341,712,708,712,708,159
20230911,140700,158985765,712,712,712,712,1
20230911,140600,158985053,707,707,707,707,0
20230911,140500,158985053,707,707,707,707,0
20230911,140400,158985053,707,707,707,707,0
20230911,140300,158985053,707,707,707,707,0
20230911,140200,158985053,707,707,707,707,300
20230911,140100,158772953,707,708,708,707,3824
20230911,140000,156068737,711,711,711,711,0
20230911,135900,156068737,711,710,711,708,87
20230911,135800,156007117,711,711,711,711,0
20230911,135700,156007117,711,711,711,711,2
20230911,135600,156005695,711,711,711,711,0
20230911,135500,156005695,711,711,711,711,0
20230911,135400,156005695,711,711,711,711,0
20230911,135300,156005695,711,711,711,711,1
20230911,135200,156004984,712,712,712,712,0
20230911,135100,156004984,712,709,712,707,47
20230911,135000,155971745,712,712,712,712,0
20230911,134900,155971745,712,710,712,710,1700
20230911,134800,154762883,710,710,710,710,0
20230911,134700,154762883,710,710,710,710,0
20230911,134600,154762883,710,710,710,710,0
20230911,134500,154762883,710,710,710,710,0
20230911,134400,154762883,710,710,710,710,0
20230911,134300,154762883,710,710,710,710,2
20230911,134200,154761463,707,707,707,707,1500
20230911,134100,153700963,707,707,707,707,0
20230911,134000,153700963,707,707,707,707,0
20230911,133900,153700963,707,707,707,707,0
20230911,133800,153700963,707,708,708,707,2799
20230911,133700,151721764,708,708,708,708,0
20230911,133600,151721764,708,710,710,708,1288
20230911,133500,150807368,710,710,710,710,1
20230911,133400,150806658,710,710,710,710,0
20230911,133300,150806658,710,710,710,710,0
20230911,133200,150806658,710,710,710,710,305
20230911,133100,150590108,710,710,710,710,459
20230911,133000,150264218,712,712,712,712,0
20230911,132900,150264218,712,711,712,711,1401
20230911,132800,149268106,711,711,711,711,1
20230911,132700,149267395,713,713,713,713,0
20230911,132600,149267395,713,713,713,713,0
20230911,132500,149267395,713,713,713,713,0
20230911,132400,149267395,713,713,713,713,0
20230911,132300,149267395,713,713,713,713,0
20230911,132200,149267395,713,713,713,713,1
20230911,132100,149266682,710,713,713,710,51
20230911,132000,149230460,713,713,713,713,0
20230911,131900,149230460,713,713,713,713,203
20230911,131800,149085721,713,713,713,713,0
20230911,131700,149085721,713,713,713,713,1
20230911,131600,149085008,712,712,712,712,0
20230911,131500,149085008,712,712,712,712,0
20230911,131400,149085008,712,714,714,712,414
20230911,131300,148790238,712,712,712,712,296
20230911,131200,148579486,714,714,714,714,0
20230911,131100,148579486,714,714,714,714,1
20230911,131000,148578772,713,713,713,713,388
20230911,130900,148302128,713,713,713,713,1
20230911,130800,148301415,712,712,712,712,0
20230911,130700,148301415,712,712,712,712,118
20230911,130600,148217399,714,714,714,714,0
20230911,130500,148217399,714,714,714,714,0
20230911,130400,148217399,714,713,714,709,96
20230911,130300,148149320,715,714,715,714,2
20230911,130200,148147891,715,711,715,711,4193
20230911,130100,145157672,707,707,707,707,20
20230911,130000,145143532,707,707,707,707,0
20230911,125900,145143532,707,707,707,707,0
20230911,125800,145143532,707,707,707,707,0
20230911,125700,145143532,707,707,707,707,145
20230911,125600,145041017,707,711,711,707,1618
20230911,125500,143893382,712,712,712,712,0
20230911,125400,143893382,712,711,712,711,77
20230911,125300,143838633,712,712,712,712,1
20230911,125200,143837921,711,711,711,711,0
20230911,125100,143837921,711,711,711,711,218
20230911,125000,143682923,710,710,710,710,1
20230911,124900,143682213,711,711,711,711,25
20230911,124800,143664438,711,711,711,711,0
20230911,124700,143664438,711,710,711,710,47
20230911,124600,143631022,711,711,711,711,0
20230911,124500,143631022,711,711,711,711,86
20230911,124400,143569876,711,711,711,711,0
20230911,124300,143569876,711,711,711,711,0
20230911,124200,143569876,711,710,711,710,6223
20230911,124100,139151545,710,710,710,710,759
20230911,124000,138612655,710,710,710,710,40
20230911,123900,138584255,711,711,711,711,0
20230911,123800,138584255,711,711,711,711,0
20230911,123700,138584255,711,711,711,711,0
20230911,123600,138584255,711,711,711,711,0
20230911,123500,138584255,711,711,711,711,50
20230911,123400,138548705,711,711,711,711,31
20230911,123300,138526664,711,711,711,711,50
20230911,123200,138491114,711,711,711,711,500
20230911,123100,138135614,711,711,711,711,0
20230911,123000,138135614,711,711,711,711,9
20230911,122900,138129215,711,712,712,711,31
20230911,122800,138107173,711,712,712,711,51
20230911,122700,138070911,712,712,712,712,10
20230911,122600,138063791,712,712,712,712,0
20230911,122500,138063791,712,712,712,712,0
20230911,122400,138063791,712,712,712,712,0
20230911,122300,138063791,712,712,712,712,0
20230911,122200,138063791,712,712,712,712,0
20230911,122100,138063791,712,712,712,712,0
20230911,122000,138063791,712,712,712,712,0
20230911,121900,138063791,712,712,712,712,37
20230911,121800,138037447,712,713,713,712,301
20230911,121700,137823134,713,713,713,713,0
20230911,121600,137823134,713,713,713,713,10
20230911,121500,137816004,713,713,713,713,0
20230911,121400,137816004,713,710,713,710,434
20230911,121300,137507085,712,712,712,712,0
20230911,121200,137507085,712,712,712,712,0
20230911,121100,137507085,712,711,712,710,7786
20230911,121000,131975725,712,712,712,712,2
20230911,120900,131974301,712,711,712,711,31
20230911,120800,131952259,712,712,712,712,76
20230911,120700,131898147,712,712,712,712,0
20230911,120600,131898147,712,712,712,712,0
20230911,120500,131898147,712,712,712,712,0
20230911,120400,131898147,712,712,712,712,0
20230911,120300,131898147,712,712,712,712,7
20230911,120200,131893163,712,712,712,712,0
20230911,120100,131893163,712,710,712,710,466
20230911,120000,131562301,712,712,712,712,0
20230911,115900,131562301,712,712,712,712,0
20230911,115800,131562301,712,711,712,711,429
20230911,115700,131257281,711,711,711,711,8
20230911,115600,131251593,711,710,711,710,4
20230911,115500,131248752,711,711,711,711,300
20230911,115400,131035452,711,711,711,711,260
20230911,115300,130850592,711,711,711,711,0
20230911,115200,130850592,711,711,711,711,0
20230911,115100,130850592,711,711,711,710,3
20230911,115000,130848460,710,710,710,710,26
20230911,114900,130830000,711,710,711,710,37
20230911,114800,130803729,710,710,710,710,1003
20230911,114700,130091599,710,710,710,710,0
20230911,114600,130091599,710,710,710,710,0
20230911,114500,130091599,710,710,710,710,0
20230911,114400,130091599,710,709,710,709,10
20230911,114300,130084508,709,707,709,707,2922
20230911,114200,128018605,707,708,708,706,8559
20230911,114100,121966970,709,709,709,709,0
20230911,114000,121966970,709,709,709,709,0
20230911,113900,121966970,709,709,709,707,1317
20230911,113800,121034428,709,709,709,709,10
20230911,113700,121027338,708,708,708,708,2223
20230911,113600,119453454,709,709,709,709,14
20230911,113500,119443528,709,708,709,708,1002
20230911,113400,118734110,708,708,708,708,130
20230911,113300,118642070,708,708,708,708,0
20230911,113200,118642070,708,708,708,708,42
20230911,113100,118612334,709,709,709,709,0
20230911,113000,118612334,709,709,709,709,1002
20230911,112900,117901916,709,709,709,709,0
20230911,112800,117901916,709,709,709,709,0
20230911,112700,117901916,709,709,709,709,0
20230911,112600,117901916,709,709,709,709,10
20230911,112500,117894826,709,709,709,709,20
20230911,112400,117880646,709,709,709,709,300
20230911,112300,117667946,709,710,710,709,1576
20230911,112200,116550559,710,710,710,710,0
20230911,112100,116550559,710,709,710,709,432
20230911,112000,116244267,708,709,709,708,11
20230911,111900,116236469,709,709,709,709,467
20230911,111800,115905366,709,709,709,709,500
20230911,111700,115550866,709,708,709,708,1401
20230911,111600,114558957,708,709,709,708,82
20230911,111500,114500841,709,709,709,709,0
20230911,111400,114500841,709,709,709,709,0
20230911,111300,114500841,709,709,709,709,206
20230911,111200,114354787,709,709,709,709,102
20230911,111100,114282469,709,709,709,709,1
20230911,111000,114281760,709,709,709,709,1
20230911,110900,114281051,708,709,709,708,225
20230911,110800,114121527,709,709,709,709,0
20230911,110700,114121527,709,709,709,709,0
20230911,110600,114121527,709,709,709,709,3100
20230911,110500,111923627,710,710,710,710,0
20230911,110400,111923627,710,710,710,710,225
20230911,110300,111763877,711,711,711,711,190
20230911,110200,111628787,711,711,711,711,0
20230911,110100,111628787,711,711,711,711,20
20230911,110000,111614567,709,709,709,709,1098
20230911,105900,110836085,709,709,709,709,200
20230911,105800,110694285,708,708,708,708,0
20230911,105700,110694285,708,708,708,708,250
20230911,105600,110517285,708,708,708,708,2
20230911,105500,110515869,709,709,709,709,5
20230911,105400,110512324,709,709,709,709,0
20230911,105300,110512324,709,709,709,709,0
20230911,105200,110512324,709,709,709,709,0
20230911,105100,110512324,709,709,709,709,1
20230911,105000,110511615,708,708,708,708,2500
20230911,104900,108741615,709,709,709,709,0
20230911,104800,108741615,709,709,709,709,12
20230911,104700,108733107,709,709,709,709,0
20230911,104600,108733107,709,709,709,709,0
20230911,104500,108733107,709,709,709,709,1
20230911,104400,108732398,708,708,708,708,1
20230911,104300,108731690,709,709,709,709,0
20230911,104200,108731690,709,709,709,709,1
20230911,104100,108730981,709,709,709,709,0
20230911,104000,108730981,709,709,709,709,0
20230911,103900,108730981,709,709,709,709,35
20230911,103800,108706166,709,709,709,709,100
20230911,103700,108635266,709,707,709,707,350
20230911,103600,108387714,708,708,708,708,5
20230911,103500,108384174,708,708,708,708,0
20230911,103400,108384174,708,708,708,708,300
20230911,103300,108171774,707,708,708,707,7
20230911,103200,108166821,708,708,708,708,0
20230911,103100,108166821,708,708,708,708,93
20230911,103000,108100977,708,708,708,708,6
20230911,102900,108096729,708,708,708,708,300
20230911,102800,107884329,708,707,708,707,1412
20230911,102700,106886043,708,709,709,708,184
20230911,102600,106755762,709,709,709,709,59
20230911,102500,106713931,709,709,709,709,2
20230911,102400,106712513,709,709,709,709,101
20230911,102300,106640904,709,709,709,709,1411
20230911,102200,105640505,709,709,709,709,1
20230911,102100,105639796,709,710,710,709,6
20230911,102000,105635538,710,709,710,709,716
20230911,101900,105127796,707,707,707,707,64
20230911,101800,105082548,707,707,707,707,2000
20230911,101700,103668548,707,707,707,707,179
20230911,101600,103541995,710,710,710,710,0
20230911,101500,103541995,710,710,710,710,0
20230911,101400,103541995,710,710,710,710,0
20230911,101300,103541995,710,710,710,710,1
20230911,101200,103541285,710,710,710,710,0
20230911,101100,103541285,710,710,710,710,0
20230911,101000,103541285,710,710,710,710,1
20230911,100900,103540575,705,710,710,705,3992
20230911,100800,100722867,710,710,710,710,180
20230911,100700,100595067,708,708,708,708,0
20230911,100600,100595067,708,708,708,708,1
20230911,100500,100594359,710,709,710,709,1702
20230911,100400,99387639,709,709,709,709,0
20230911,100300,99387639,709,709,709,709,0
20230911,100200,99387639,709,709,709,709,70
20230911,100100,99338009,709,709,709,709,0
20230911,100000,99338009,709,709,709,709,1
20230911,095900,99337300,706,707,707,706,3269
20230911,095800,97029191,709,709,709,709,0
20230911,095700,97029191,709,709,709,709,0
20230911,095600,97029191,709,709,709,709,0
20230911,095500,97029191,709,710,710,709,705
20230911,095400,96529345,710,710,710,710,9
20230911,095300,96522955,710,710,710,707,10
20230911,095200,96515858,710,710,710,710,28
20230911,095100,96495978,710,710,710,710,0
20230911,095000,96495978,710,710,710,710,0
20230911,094900,96495978,710,710,710,710,4
20230911,094800,96493138,710,710,710,705,9004
20230911,094700,90132033,708,708,708,708,900
20230911,094600,89494833,708,708,708,708,0
20230911,094500,89494833,708,709,709,708,1047
20230911,094400,88753319,709,709,709,709,563
20230911,094300,88354152,709,709,709,709,139
20230911,094200,88255601,708,708,708,708,1000
20230911,094100,87547601,710,710,710,710,103
20230911,094000,87474471,710,708,710,708,69
20230911,093900,87425490,708,708,709,708,864
20230911,093800,86813777,708,711,711,708,282
20230911,093700,86613617,711,711,711,710,3830
20230911,093600,83894210,711,711,711,711,51
20230911,093500,83857949,711,711,711,711,669
20230911,093400,83382290,711,711,711,711,0
20230911,093300,83382290,711,711,711,711,0
20230911,093200,83382290,711,711,711,711,300
20230911,093100,83168990,712,712,712,712,141
20230911,093000,83068598,713,713,713,713,0
20230911,092900,83068598,713,712,713,712,2
20230911,092800,83067173,709,707,709,707,21693
20230911,092700,67718607,707,707,707,707,268
20230911,092600,67529131,707,707,707,707,881
20230911,092500,66906264,707,707,707,707,85
20230911,092400,66846169,707,707,707,707,11
20230911,092300,66838392,707,707,707,707,20
20230911,092200,66824252,707,707,707,707,1490
20230911,092100,65770822,708,708,708,708,35
20230911,092000,65746042,708,708,708,708,31
20230911,091900,65724094,708,707,708,707,543
20230911,091800,65339660,708,708,708,708,213
20230911,091700,65188856,708,708,708,708,288
20230911,091600,64984952,708,706,708,706,2111
20230911,091500,63493984,706,706,706,706,2117
20230911,091400,61999382,707,708,708,707,2310
20230911,091300,60366177,708,708,708,708,770
20230911,091200,59821017,708,712,712,708,15471
20230911,091100,48824553,713,715,715,713,296
20230911,091000,48613305,716,716,716,716,143
20230911,090900,48510917,715,719,719,715,3324
20230911,090800,46134185,719,719,719,719,21
20230911,090700,46119086,719,720,720,719,141
20230911,090600,46017569,720,721,721,720,12
20230911,090500,46008923,711,717,717,711,4472
20230911,090400,42818939,713,713,718,713,1489
20230911,090300,41757269,712,718,718,712,652
20230911,090200,41290443,718,721,723,718,3166
20230911,090100,39005905,721,721,722,721,2306
20230911,090000,37343274,717,716,723,710,52199