KissMeData/044180/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191800,72734966,700,700,700,700,9013
20230926,191700,72734966,700,700,700,700,0
20230926,191600,72734966,700,700,700,700,0
20230926,191500,72734966,700,700,700,700,0
20230926,191400,72734966,700,700,700,700,0
20230926,191300,72734966,700,700,700,700,0
20230926,191200,72734966,700,700,700,700,0
20230926,191100,72734966,700,700,700,700,0
20230926,191000,72734966,700,700,700,700,0
20230926,190900,72734966,700,700,700,700,0
20230926,190800,72734966,700,700,700,700,0
20230926,190700,72734966,700,700,700,700,0
20230926,190600,72734966,700,700,700,700,0
20230926,190500,72734966,700,700,700,700,0
20230926,190400,72734966,700,700,700,700,0
20230926,190300,72734966,700,700,700,700,0
20230926,190200,72734966,700,700,700,700,0
20230926,190100,72734966,700,700,700,700,0
20230926,190000,72734966,700,700,700,700,0
20230926,185900,72734966,700,700,700,700,0
20230926,185800,72734966,700,700,700,700,0
20230926,185700,72734966,700,700,700,700,0
20230926,185600,72734966,700,700,700,700,0
20230926,185500,72734966,700,700,700,700,0
20230926,185400,72734966,700,700,700,700,0
20230926,185300,72734966,700,700,700,700,0
20230926,185200,72734966,700,700,700,700,0
20230926,185100,72734966,700,700,700,700,0
20230926,185000,72734966,700,700,700,700,0
20230926,184900,72734966,700,700,700,700,0
20230926,184800,72734966,700,700,700,700,9013
20230926,184700,72734966,700,700,700,700,0
20230926,184600,72734966,700,700,700,700,0
20230926,184500,72734966,700,700,700,700,0
20230926,184400,72734966,700,700,700,700,0
20230926,184300,72734966,700,700,700,700,0
20230926,184200,72734966,700,700,700,700,0
20230926,184100,72734966,700,700,700,700,0
20230926,184000,72734966,700,700,700,700,0
20230926,183900,72734966,700,700,700,700,0
20230926,183800,72734966,700,700,700,700,0
20230926,183700,72734966,700,700,700,700,0
20230926,183600,72734966,700,700,700,700,0
20230926,183500,72734966,700,700,700,700,0
20230926,183400,72734966,700,700,700,700,0
20230926,183300,72734966,700,700,700,700,0
20230926,183200,72734966,700,700,700,700,0
20230926,183100,72734966,700,700,700,700,0
20230926,183000,72734966,700,700,700,700,0
20230926,182900,72734966,700,700,700,700,0
20230926,182800,72734966,700,700,700,700,0
20230926,182700,72734966,700,700,700,700,0
20230926,182600,72734966,700,700,700,700,0
20230926,182500,72734966,700,700,700,700,0
20230926,182400,72734966,700,700,700,700,0
20230926,182300,72734966,700,700,700,700,0
20230926,182200,72734966,700,700,700,700,0
20230926,182100,72734966,700,700,700,700,0
20230926,182000,72734966,700,700,700,700,0
20230926,181900,72734966,700,700,700,700,0
20230926,181800,72734966,700,700,700,700,9013
20230926,181700,72734966,700,700,700,700,0
20230926,181600,72734966,700,700,700,700,0
20230926,181500,72734966,700,700,700,700,0
20230926,181400,72734966,700,700,700,700,0
20230926,181300,72734966,700,700,700,700,0
20230926,181200,72734966,700,700,700,700,0
20230926,181100,72734966,700,700,700,700,0
20230926,181000,72734966,700,700,700,700,0
20230926,180900,72734966,700,700,700,700,0
20230926,180800,72734966,700,700,700,700,0
20230926,180700,72734966,700,700,700,700,0
20230926,180600,72734966,700,700,700,700,0
20230926,180500,72734966,700,700,700,700,0
20230926,180400,72734966,700,700,700,700,0
20230926,180300,72734966,700,700,700,700,0
20230926,180200,72734966,700,700,700,700,0
20230926,180100,72734966,700,700,700,700,0
20230926,180000,72734966,700,700,700,700,0
20230926,175900,72734966,700,700,700,700,0
20230926,175800,72734966,700,700,700,700,0
20230926,175700,72734966,700,700,700,700,0
20230926,175600,72734966,700,700,700,700,0
20230926,175500,72734966,700,700,700,700,0
20230926,175400,72734966,700,700,700,700,0
20230926,175300,72734966,700,700,700,700,0
20230926,175200,72734966,700,700,700,700,0
20230926,175100,72734966,700,700,700,700,0
20230926,175000,72734966,700,700,700,700,0
20230926,174900,72734966,700,700,700,700,0
20230926,174800,72734966,700,700,700,700,9013
20230926,174700,72734966,700,700,700,700,0
20230926,174600,72734966,700,700,700,700,0
20230926,174500,72734966,700,700,700,700,0
20230926,174400,72734966,700,700,700,700,0
20230926,174300,72734966,700,700,700,700,0
20230926,174200,72734966,700,700,700,700,0
20230926,174100,72734966,700,700,700,700,0
20230926,174000,72734966,700,700,700,700,0
20230926,173900,72734966,700,700,700,700,0
20230926,173800,72734966,700,700,700,700,0
20230926,173700,72734966,700,700,700,700,0
20230926,173600,72734966,700,700,700,700,0
20230926,173500,72734966,700,700,700,700,0
20230926,173400,72734966,700,700,700,700,0
20230926,173300,72734966,700,700,700,700,0
20230926,173200,72734966,700,700,700,700,0
20230926,173100,72734966,700,700,700,700,0
20230926,173000,72734966,700,700,700,700,0
20230926,172900,72734966,700,700,700,700,0
20230926,172800,72734966,700,700,700,700,0
20230926,172700,72734966,700,700,700,700,0
20230926,172600,72734966,700,700,700,700,0
20230926,172500,72734966,700,700,700,700,0
20230926,172400,72734966,700,700,700,700,0
20230926,172300,72734966,700,700,700,700,0
20230926,172200,72734966,700,700,700,700,0
20230926,172100,72734966,700,700,700,700,0
20230926,172000,72734966,700,700,700,700,0
20230926,171900,72734966,700,700,700,700,0
20230926,171800,72734966,700,700,700,700,9013
20230926,171700,72734966,700,700,700,700,0
20230926,171600,72734966,700,700,700,700,0
20230926,171500,72734966,700,700,700,700,0
20230926,171400,72734966,700,700,700,700,0
20230926,171300,72734966,700,700,700,700,0
20230926,171200,72734966,700,700,700,700,0
20230926,171100,72734966,700,700,700,700,0
20230926,171000,72734966,700,700,700,700,0
20230926,170900,72734966,700,700,700,700,0
20230926,170800,72734966,700,700,700,700,0
20230926,170700,72734966,700,700,700,700,0
20230926,170600,72734966,700,700,700,700,0
20230926,170500,72734966,700,700,700,700,0
20230926,170400,72734966,700,700,700,700,0
20230926,170300,72734966,700,700,700,700,0
20230926,170200,72734966,700,700,700,700,0
20230926,170100,72734966,700,700,700,700,0
20230926,170000,72734966,700,700,700,700,0
20230926,165900,72734966,700,700,700,700,0
20230926,165800,72734966,700,700,700,700,0
20230926,165700,72734966,700,700,700,700,0
20230926,165600,72734966,700,700,700,700,0
20230926,165500,72734966,700,700,700,700,0
20230926,165400,72734966,700,700,700,700,0
20230926,165300,72734966,700,700,700,700,0
20230926,165200,72734966,700,700,700,700,0
20230926,165100,72734966,700,700,700,700,0
20230926,165000,72734966,700,700,700,700,0
20230926,164900,72734966,700,700,700,700,0
20230926,164800,72734966,700,700,700,700,9013
20230926,164700,72734966,700,700,700,700,0
20230926,164600,72734966,700,700,700,700,0
20230926,164500,72734966,700,700,700,700,0
20230926,164400,72734966,700,700,700,700,0
20230926,164300,72734966,700,700,700,700,0
20230926,164200,72734966,700,700,700,700,0
20230926,164100,72734966,700,700,700,700,0
20230926,164000,72734966,700,700,700,700,0
20230926,163900,72734966,700,700,700,700,0
20230926,163800,72734966,700,700,700,700,0
20230926,163700,72734966,700,700,700,700,0
20230926,163600,72734966,700,700,700,700,0
20230926,163500,72734966,700,700,700,700,0
20230926,163400,72734966,700,700,700,700,0
20230926,163300,72734966,700,700,700,700,0
20230926,163200,72734966,700,700,700,700,0
20230926,163100,72734966,700,700,700,700,0
20230926,163000,72734966,700,700,700,700,0
20230926,162900,72734966,700,700,700,700,0
20230926,162800,72734966,700,700,700,700,0
20230926,162700,72734966,700,700,700,700,0
20230926,162600,72734966,700,700,700,700,0
20230926,162500,72734966,700,700,700,700,0
20230926,162400,72734966,700,700,700,700,0
20230926,162300,72734966,700,700,700,700,0
20230926,162200,72734966,700,700,700,700,0
20230926,162100,72734966,700,700,700,700,0
20230926,162000,72734966,700,700,700,700,0
20230926,161900,72734966,700,700,700,700,0
20230926,161800,72734966,700,700,700,700,9013
20230926,161700,72734966,700,700,700,700,0
20230926,161600,72734966,700,700,700,700,0
20230926,161500,72734966,700,700,700,700,0
20230926,161400,72734966,700,700,700,700,0
20230926,161300,72734966,700,700,700,700,0
20230926,161200,72734966,700,700,700,700,0
20230926,161100,72734966,700,700,700,700,0
20230926,161000,72734966,700,700,700,700,0
20230926,160900,72734966,700,700,700,700,0
20230926,160800,72734966,700,700,700,700,0
20230926,160700,72734966,700,700,700,700,0
20230926,160600,72734966,700,700,700,700,0
20230926,160500,72734966,700,700,700,700,0
20230926,160400,72734966,700,700,700,700,0
20230926,160300,72734966,700,700,700,700,0
20230926,160200,72734966,700,700,700,700,0
20230926,160100,72734966,700,700,700,700,0
20230926,160000,72734966,700,700,700,700,0
20230926,155900,72734966,700,700,700,700,0
20230926,155800,72734966,700,700,700,700,0
20230926,155700,72734966,700,700,700,700,0
20230926,155600,72734966,700,700,700,700,0
20230926,155500,72734966,700,700,700,700,0
20230926,155400,72734966,700,700,700,700,0
20230926,155300,72734966,700,700,700,700,0
20230926,155200,72734966,700,700,700,700,0
20230926,155100,72734966,700,700,700,700,0
20230926,155000,72734966,700,700,700,700,0
20230926,154900,72734966,700,700,700,700,0
20230926,154800,72734966,700,700,700,700,9013
20230926,154700,72734966,700,700,700,700,0
20230926,154600,72734966,700,700,700,700,0
20230926,154500,72734966,700,700,700,700,0
20230926,154400,72734966,700,700,700,700,0
20230926,154300,72734966,700,700,700,700,0
20230926,154200,72734966,700,700,700,700,0
20230926,154100,72734966,700,700,700,700,0
20230926,154000,72734966,700,700,700,700,0
20230926,153900,72734966,700,700,700,700,0
20230926,153800,72734966,700,700,700,700,0
20230926,153700,72734966,700,700,700,700,0
20230926,153600,72734966,700,700,700,700,0
20230926,153500,72734966,700,700,700,700,0
20230926,153400,72734966,700,700,700,700,0
20230926,153300,72734966,700,700,700,700,0
20230926,153200,72734966,700,700,700,700,0
20230926,153100,72734966,700,700,700,700,0
20230926,153000,72734966,700,700,700,700,9013
20230926,152900,66425866,695,695,695,695,0
20230926,152800,66425866,695,695,695,695,0
20230926,152700,66425866,695,695,695,695,0
20230926,152600,66425866,695,695,695,695,0
20230926,152500,66425866,695,695,695,695,0
20230926,152400,66425866,695,695,695,695,0
20230926,152300,66425866,695,695,695,695,0
20230926,152200,66425866,695,695,695,695,0
20230926,152100,66425866,695,695,695,695,0
20230926,152000,66425866,695,695,695,695,0
20230926,151900,66425866,695,694,695,694,1001
20230926,151800,65731171,694,694,694,694,0
20230926,151700,65731171,694,694,694,694,0
20230926,151600,65731171,694,694,694,694,1
20230926,151500,65730477,684,684,684,684,0
20230926,151400,65730477,684,684,684,684,0
20230926,151300,65730477,684,684,684,684,0
20230926,151200,65730477,684,684,684,684,0
20230926,151100,65730477,684,684,684,684,0
20230926,151000,65730477,684,684,684,684,0
20230926,150900,65730477,684,690,690,682,5054
20230926,150800,62270677,690,690,690,690,0
20230926,150700,62270677,690,695,695,690,66
20230926,150600,62224812,690,692,692,690,4951
20230926,150500,58804195,695,695,695,695,1
20230926,150400,58803500,695,695,695,695,0
20230926,150300,58803500,695,695,695,695,2000
20230926,150200,57413500,695,695,695,695,0
20230926,150100,57413500,695,695,695,695,0
20230926,150000,57413500,695,695,695,695,0
20230926,145900,57413500,695,695,695,695,0
20230926,145800,57413500,695,695,695,695,0
20230926,145700,57413500,695,695,695,695,0
20230926,145600,57413500,695,695,695,695,0
20230926,145500,57413500,695,695,695,695,1
20230926,145400,57412805,692,692,692,692,0
20230926,145300,57412805,692,692,692,692,0
20230926,145200,57412805,692,692,692,692,0
20230926,145100,57412805,692,692,692,692,0
20230926,145000,57412805,692,692,692,692,0
20230926,144900,57412805,692,692,692,692,0
20230926,144800,57412805,692,695,695,692,51
20230926,144700,57377423,696,696,696,696,0
20230926,144600,57377423,696,696,696,696,0
20230926,144500,57377423,696,696,696,696,20
20230926,144400,57363503,696,696,696,696,281
20230926,144300,57167927,696,696,696,696,20
20230926,144200,57154007,692,692,692,692,0
20230926,144100,57154007,692,692,692,692,0
20230926,144000,57154007,692,692,692,692,0
20230926,143900,57154007,692,692,692,692,0
20230926,143800,57154007,692,692,692,692,0
20230926,143700,57154007,692,694,694,692,698
20230926,143600,56670480,694,694,694,694,0
20230926,143500,56670480,694,694,694,694,207
20230926,143400,56526822,697,697,697,697,0
20230926,143300,56526822,697,697,697,697,2
20230926,143200,56525428,696,696,696,696,0
20230926,143100,56525428,696,696,696,696,0
20230926,143000,56525428,696,696,696,696,10
20230926,142900,56518468,696,696,696,696,0
20230926,142800,56518468,696,696,696,696,0
20230926,142700,56518468,696,696,696,696,0
20230926,142600,56518468,696,696,696,696,0
20230926,142500,56518468,696,696,696,696,0
20230926,142400,56518468,696,696,696,696,0
20230926,142300,56518468,696,696,696,696,0
20230926,142200,56518468,696,696,696,696,0
20230926,142100,56518468,696,696,696,696,0
20230926,142000,56518468,696,696,696,696,0
20230926,141900,56518468,696,696,696,696,718
20230926,141800,56018740,696,696,696,696,0
20230926,141700,56018740,696,696,696,696,0
20230926,141600,56018740,696,696,696,696,0
20230926,141500,56018740,696,696,696,696,0
20230926,141400,56018740,696,696,696,696,1
20230926,141300,56018044,696,696,696,696,0
20230926,141200,56018044,696,696,696,696,0
20230926,141100,56018044,696,696,696,696,0
20230926,141000,56018044,696,696,696,696,0
20230926,140900,56018044,696,696,696,696,0
20230926,140800,56018044,696,696,696,696,0
20230926,140700,56018044,696,696,696,696,0
20230926,140600,56018044,696,696,696,696,0
20230926,140500,56018044,696,696,696,696,0
20230926,140400,56018044,696,696,696,696,0
20230926,140300,56018044,696,696,696,696,0
20230926,140200,56018044,696,696,696,696,0
20230926,140100,56018044,696,696,696,696,0
20230926,140000,56018044,696,696,696,696,718
20230926,135900,55518316,690,690,690,690,0
20230926,135800,55518316,690,690,690,690,0
20230926,135700,55518316,690,690,690,690,0
20230926,135600,55518316,690,690,690,690,0
20230926,135500,55518316,690,690,690,690,0
20230926,135400,55518316,690,690,690,690,0
20230926,135300,55518316,690,690,690,690,0
20230926,135200,55518316,690,690,690,690,0
20230926,135100,55518316,690,692,692,690,3101
20230926,135000,53376356,692,692,692,692,3700
20230926,134900,50815956,694,694,694,694,0
20230926,134800,50815956,694,694,694,694,0
20230926,134700,50815956,694,694,694,694,0
20230926,134600,50815956,694,694,694,694,0
20230926,134500,50815956,694,694,694,694,0
20230926,134400,50815956,694,694,694,694,190
20230926,134300,50684096,694,694,694,694,0
20230926,134200,50684096,694,694,694,694,0
20230926,134100,50684096,694,694,694,694,10
20230926,134000,50677156,698,698,698,698,0
20230926,133900,50677156,698,698,698,698,0
20230926,133800,50677156,698,698,698,698,0
20230926,133700,50677156,698,698,698,698,0
20230926,133600,50677156,698,698,698,698,0
20230926,133500,50677156,698,698,698,698,0
20230926,133400,50677156,698,698,698,698,0
20230926,133300,50677156,698,693,698,693,291
20230926,133200,50474436,693,693,693,693,0
20230926,133100,50474436,693,693,693,693,0
20230926,133000,50474436,693,693,693,693,0
20230926,132900,50474436,693,693,693,693,0
20230926,132800,50474436,693,693,693,693,0
20230926,132700,50474436,693,693,693,693,6
20230926,132600,50470278,693,693,693,693,0
20230926,132500,50470278,693,693,693,693,0
20230926,132400,50470278,693,693,693,693,10
20230926,132300,50463348,693,693,693,693,0
20230926,132200,50463348,693,693,693,693,0
20230926,132100,50463348,693,693,693,693,0
20230926,132000,50463348,693,693,693,693,0
20230926,131900,50463348,693,693,693,693,0
20230926,131800,50463348,693,693,693,693,105
20230926,131700,50390583,695,695,695,695,0
20230926,131600,50390583,695,695,695,695,0
20230926,131500,50390583,695,695,695,695,0
20230926,131400,50390583,695,695,695,695,0
20230926,131300,50390583,695,695,695,695,0
20230926,131200,50390583,695,695,695,695,1
20230926,131100,50389888,695,695,695,695,0
20230926,131000,50389888,695,695,695,695,0
20230926,130900,50389888,695,695,695,695,0
20230926,130800,50389888,695,695,695,695,0
20230926,130700,50389888,695,695,695,695,0
20230926,130600,50389888,695,695,695,695,0
20230926,130500,50389888,695,695,695,695,0
20230926,130400,50389888,695,695,695,695,0
20230926,130300,50389888,695,695,695,695,0
20230926,130200,50389888,695,695,695,695,0
20230926,130100,50389888,695,695,695,695,0
20230926,130000,50389888,695,695,695,695,0
20230926,125900,50389888,695,695,695,695,0
20230926,125800,50389888,695,695,695,695,0
20230926,125700,50389888,695,695,695,695,0
20230926,125600,50389888,695,695,695,695,0
20230926,125500,50389888,695,695,695,695,0
20230926,125400,50389888,695,695,695,695,0
20230926,125300,50389888,695,695,695,695,0
20230926,125200,50389888,695,695,695,695,0
20230926,125100,50389888,695,695,695,695,6
20230926,125000,50385718,695,695,695,695,1
20230926,124900,50385023,695,695,695,695,0
20230926,124800,50385023,695,695,695,695,0
20230926,124700,50385023,695,695,695,695,0
20230926,124600,50385023,695,695,695,695,0
20230926,124500,50385023,695,695,695,695,0
20230926,124400,50385023,695,695,695,695,0
20230926,124300,50385023,695,695,695,695,0
20230926,124200,50385023,695,695,695,695,2950
20230926,124100,48334773,695,695,695,695,0
20230926,124000,48334773,695,695,695,695,0
20230926,123900,48334773,695,695,695,695,0
20230926,123800,48334773,695,695,695,695,0
20230926,123700,48334773,695,695,695,695,0
20230926,123600,48334773,695,695,695,695,0
20230926,123500,48334773,695,695,695,695,0
20230926,123400,48334773,695,695,695,695,0
20230926,123300,48334773,695,695,695,695,3
20230926,123200,48332688,698,698,698,698,0
20230926,123100,48332688,698,698,698,698,0
20230926,123000,48332688,698,698,698,698,0
20230926,122900,48332688,698,696,698,695,661
20230926,122800,47872998,696,696,696,696,0
20230926,122700,47872998,696,696,696,696,0
20230926,122600,47872998,696,696,696,696,0
20230926,122500,47872998,696,696,696,696,1
20230926,122400,47872302,696,696,696,696,0
20230926,122300,47872302,696,696,696,696,0
20230926,122200,47872302,696,696,696,696,0
20230926,122100,47872302,696,696,696,696,0
20230926,122000,47872302,696,696,696,696,0
20230926,121900,47872302,696,696,696,696,0
20230926,121800,47872302,696,696,696,696,0
20230926,121700,47872302,696,696,696,696,0
20230926,121600,47872302,696,696,696,696,1
20230926,121500,47871606,695,695,695,695,0
20230926,121400,47871606,695,695,695,695,0
20230926,121300,47871606,695,695,695,695,0
20230926,121200,47871606,695,695,695,695,14
20230926,121100,47861876,697,697,697,697,0
20230926,121000,47861876,697,697,697,697,143
20230926,120900,47762205,695,695,695,695,0
20230926,120800,47762205,695,695,695,695,0
20230926,120700,47762205,695,695,695,695,0
20230926,120600,47762205,695,695,695,695,0
20230926,120500,47762205,695,695,695,695,1550
20230926,120400,46684955,696,696,696,696,0
20230926,120300,46684955,696,696,696,696,0
20230926,120200,46684955,696,696,696,696,773
20230926,120100,46146947,696,696,696,696,777
20230926,120000,45606155,695,695,695,695,0
20230926,115900,45606155,695,695,695,695,0
20230926,115800,45606155,695,695,695,695,215
20230926,115700,45456730,695,695,695,695,0
20230926,115600,45456730,695,695,695,695,0
20230926,115500,45456730,695,695,695,695,0
20230926,115400,45456730,695,695,695,695,50
20230926,115300,45421980,694,694,694,694,0
20230926,115200,45421980,694,694,694,694,0
20230926,115100,45421980,694,694,694,694,0
20230926,115000,45421980,694,694,694,694,2
20230926,114900,45420592,695,695,695,695,1
20230926,114800,45419897,694,694,694,694,15
20230926,114700,45409487,693,693,693,693,0
20230926,114600,45409487,693,693,693,693,0
20230926,114500,45409487,693,693,693,693,0
20230926,114400,45409487,693,693,693,693,0
20230926,114300,45409487,693,695,695,692,202
20230926,114200,45269685,696,696,696,696,2
20230926,114100,45268293,697,699,699,697,10
20230926,114000,45261311,699,699,699,699,70
20230926,113900,45212381,699,699,699,699,0
20230926,113800,45212381,699,699,699,699,1
20230926,113700,45211682,699,699,699,699,0
20230926,113600,45211682,699,699,699,699,0
20230926,113500,45211682,699,697,699,690,11450
20230926,113400,37259382,697,697,697,697,98
20230926,113300,37191076,701,701,701,701,0
20230926,113200,37191076,701,701,701,701,57
20230926,113100,37151119,701,701,701,701,0
20230926,113000,37151119,701,700,701,700,106
20230926,112900,37076814,700,700,700,700,500
20230926,112800,36726814,697,697,697,697,0
20230926,112700,36726814,697,697,697,697,1
20230926,112600,36726117,697,697,697,697,600
20230926,112500,36307917,700,700,700,700,0
20230926,112400,36307917,700,700,700,700,1
20230926,112300,36307217,696,696,696,696,0
20230926,112200,36307217,696,700,700,696,2596
20230926,112100,34500297,696,696,696,696,0
20230926,112000,34500297,696,696,696,696,0
20230926,111900,34500297,696,696,696,696,0
20230926,111800,34500297,696,696,696,696,0
20230926,111700,34500297,696,696,696,696,0
20230926,111600,34500297,696,696,696,696,0
20230926,111500,34500297,696,700,700,696,2
20230926,111400,34498901,700,700,700,700,0
20230926,111300,34498901,700,700,700,700,0
20230926,111200,34498901,700,700,700,700,0
20230926,111100,34498901,700,700,700,700,0
20230926,111000,34498901,700,700,700,700,0
20230926,110900,34498901,700,700,700,700,1
20230926,110800,34498201,694,694,694,694,0
20230926,110700,34498201,694,694,694,694,0
20230926,110600,34498201,694,694,694,694,510
20230926,110500,34144261,703,703,703,703,98
20230926,110400,34075367,703,703,703,703,0
20230926,110300,34075367,703,703,703,703,200
20230926,110200,33934767,703,703,703,703,1
20230926,110100,33934064,703,703,703,703,0
20230926,110000,33934064,703,703,703,703,0
20230926,105900,33934064,703,703,703,703,0
20230926,105800,33934064,703,703,703,703,0
20230926,105700,33934064,703,703,703,703,0
20230926,105600,33934064,703,703,703,703,0
20230926,105500,33934064,703,703,703,703,0
20230926,105400,33934064,703,703,703,703,1
20230926,105300,33933361,703,703,703,703,0
20230926,105200,33933361,703,703,703,703,0
20230926,105100,33933361,703,703,703,703,1
20230926,105000,33932658,703,703,703,703,0
20230926,104900,33932658,703,703,703,703,0
20230926,104800,33932658,703,703,703,703,0
20230926,104700,33932658,703,703,703,703,0
20230926,104600,33932658,703,703,703,703,0
20230926,104500,33932658,703,703,703,703,0
20230926,104400,33932658,703,703,703,703,0
20230926,104300,33932658,703,703,703,703,469
20230926,104200,33602951,705,700,705,700,200
20230926,104100,33462301,693,693,693,693,0
20230926,104000,33462301,693,693,693,693,0
20230926,103900,33462301,693,693,693,693,0
20230926,103800,33462301,693,693,693,693,0
20230926,103700,33462301,693,693,693,693,0
20230926,103600,33462301,693,695,695,693,1232
20230926,103500,32607806,696,696,696,696,588
20230926,103400,32198558,700,700,700,700,0
20230926,103300,32198558,700,700,700,700,0
20230926,103200,32198558,700,700,700,700,0
20230926,103100,32198558,700,700,700,700,0
20230926,103000,32198558,700,700,700,700,0
20230926,102900,32198558,700,700,700,700,0
20230926,102800,32198558,700,700,700,700,0
20230926,102700,32198558,700,700,700,700,0
20230926,102600,32198558,700,700,700,700,0
20230926,102500,32198558,700,700,700,700,0
20230926,102400,32198558,700,700,700,700,0
20230926,102300,32198558,700,700,700,700,7
20230926,102200,32193658,695,695,695,695,0
20230926,102100,32193658,695,695,695,695,7
20230926,102000,32188793,701,701,701,701,0
20230926,101900,32188793,701,701,701,701,0
20230926,101800,32188793,701,701,701,701,150
20230926,101700,32083643,701,701,701,701,47
20230926,101600,32050696,701,701,701,701,0
20230926,101500,32050696,701,701,701,701,0
20230926,101400,32050696,701,701,701,701,0
20230926,101300,32050696,701,701,701,701,0
20230926,101200,32050696,701,701,701,701,1
20230926,101100,32049995,701,701,701,701,0
20230926,101000,32049995,701,701,701,701,0
20230926,100900,32049995,701,701,701,701,0
20230926,100800,32049995,701,701,701,701,0
20230926,100700,32049995,701,701,701,701,0
20230926,100600,32049995,701,701,701,701,0
20230926,100500,32049995,701,701,701,701,51
20230926,100400,32014244,701,696,701,696,510
20230926,100300,31659239,696,696,696,696,0
20230926,100200,31659239,696,696,696,696,0
20230926,100100,31659239,696,696,696,696,0
20230926,100000,31659239,696,696,696,696,0
20230926,095900,31659239,696,696,696,696,510
20230926,095800,31304279,695,695,695,695,203
20230926,095700,31163194,695,695,695,695,1
20230926,095600,31162499,694,694,694,694,0
20230926,095500,31162499,694,694,694,694,0
20230926,095400,31162499,694,694,694,694,0
20230926,095300,31162499,694,694,694,694,1
20230926,095200,31161805,694,694,694,694,0
20230926,095100,31161805,694,694,694,690,1910
20230926,095000,29843785,690,694,694,690,132
20230926,094900,29752600,690,690,690,690,29
20230926,094800,29732590,693,693,693,693,0
20230926,094700,29732590,693,693,693,693,0
20230926,094600,29732590,693,694,694,693,17
20230926,094500,29720797,693,695,696,693,279
20230926,094400,29527439,696,696,696,696,1
20230926,094300,29526743,696,696,696,696,2380
20230926,094200,27870263,696,696,696,696,2829
20230926,094100,25901279,696,700,700,696,2290
20230926,094000,24301415,701,700,701,700,121
20230926,093900,24216713,701,700,701,700,70
20230926,093800,24167703,700,700,700,700,62
20230926,093700,24124303,700,701,701,700,988
20230926,093600,23432689,701,701,701,701,220
20230926,093500,23278469,701,701,701,701,0
20230926,093400,23278469,701,701,701,701,1
20230926,093300,23277768,704,704,704,704,23
20230926,093200,23261576,704,704,704,704,10
20230926,093100,23254536,704,704,704,704,91
20230926,093000,23190472,704,704,704,704,1
20230926,092900,23189768,704,704,704,704,0
20230926,092800,23189768,704,704,704,704,0
20230926,092700,23189768,704,704,704,704,0
20230926,092600,23189768,704,704,704,704,18
20230926,092500,23177096,700,700,700,700,0
20230926,092400,23177096,700,700,700,700,73
20230926,092300,23125996,705,705,705,705,2
20230926,092200,23124586,705,705,705,705,0
20230926,092100,23124586,705,705,705,705,0
20230926,092000,23124586,705,702,705,702,684
20230926,091900,22644024,700,700,700,700,1458
20230926,091800,21623424,700,703,703,700,4000
20230926,091700,18821630,703,706,706,703,91
20230926,091600,18757429,707,707,707,707,0
20230926,091500,18757429,707,703,707,703,30
20230926,091400,18736335,703,703,703,703,1
20230926,091300,18735632,709,709,709,709,0
20230926,091200,18735632,709,708,709,708,50
20230926,091100,18700184,709,703,709,703,117
20230926,091000,18617885,703,704,711,703,55
20230926,090900,18579145,703,710,710,703,10
20230926,090800,18572059,711,711,711,711,0
20230926,090700,18572059,711,708,711,701,324
20230926,090600,18343441,708,708,708,708,8
20230926,090500,18337777,703,713,713,702,334
20230926,090400,18102277,713,713,713,708,656
20230926,090300,17635058,709,708,709,708,4689
20230926,090200,14313027,708,708,708,708,248
20230926,090100,14137443,708,708,708,708,8
20230926,090000,14131779,700,700,714,700,20173