KissMeData/151910/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,200700,56881451,417,417,417,417,1648
20230925,200600,56881451,417,417,417,417,0
20230925,200500,56881451,417,417,417,417,0
20230925,200400,56881451,417,417,417,417,0
20230925,200300,56881451,417,417,417,417,0
20230925,200200,56881451,417,417,417,417,0
20230925,200100,56881451,417,417,417,417,0
20230925,200000,56881451,417,417,417,417,0
20230925,195900,56881451,417,417,417,417,0
20230925,195800,56881451,417,417,417,417,0
20230925,195700,56881451,417,417,417,417,0
20230925,195600,56881451,417,417,417,417,0
20230925,195500,56881451,417,417,417,417,0
20230925,195400,56881451,417,417,417,417,0
20230925,195300,56881451,417,417,417,417,0
20230925,195200,56881451,417,417,417,417,0
20230925,195100,56881451,417,417,417,417,0
20230925,195000,56881451,417,417,417,417,0
20230925,194900,56881451,417,417,417,417,0
20230925,194800,56881451,417,417,417,417,0
20230925,194700,56881451,417,417,417,417,0
20230925,194600,56881451,417,417,417,417,0
20230925,194500,56881451,417,417,417,417,0
20230925,194400,56881451,417,417,417,417,0
20230925,194300,56881451,417,417,417,417,0
20230925,194200,56881451,417,417,417,417,0
20230925,194100,56881451,417,417,417,417,0
20230925,194000,56881451,417,417,417,417,0
20230925,193900,56881451,417,417,417,417,0
20230925,193800,56881451,417,417,417,417,0
20230925,193700,56881451,417,417,417,417,1648
20230925,193600,56881451,417,417,417,417,0
20230925,193500,56881451,417,417,417,417,0
20230925,193400,56881451,417,417,417,417,0
20230925,193300,56881451,417,417,417,417,0
20230925,193200,56881451,417,417,417,417,0
20230925,193100,56881451,417,417,417,417,0
20230925,193000,56881451,417,417,417,417,0
20230925,192900,56881451,417,417,417,417,0
20230925,192800,56881451,417,417,417,417,0
20230925,192700,56881451,417,417,417,417,0
20230925,192600,56881451,417,417,417,417,0
20230925,192500,56881451,417,417,417,417,0
20230925,192400,56881451,417,417,417,417,0
20230925,192300,56881451,417,417,417,417,0
20230925,192200,56881451,417,417,417,417,0
20230925,192100,56881451,417,417,417,417,0
20230925,192000,56881451,417,417,417,417,0
20230925,191900,56881451,417,417,417,417,0
20230925,191800,56881451,417,417,417,417,0
20230925,191700,56881451,417,417,417,417,0
20230925,191600,56881451,417,417,417,417,0
20230925,191500,56881451,417,417,417,417,0
20230925,191400,56881451,417,417,417,417,0
20230925,191300,56881451,417,417,417,417,0
20230925,191200,56881451,417,417,417,417,0
20230925,191100,56881451,417,417,417,417,0
20230925,191000,56881451,417,417,417,417,0
20230925,190900,56881451,417,417,417,417,0
20230925,190800,56881451,417,417,417,417,0
20230925,190700,56881451,417,417,417,417,1648
20230925,190600,56881451,417,417,417,417,0
20230925,190500,56881451,417,417,417,417,0
20230925,190400,56881451,417,417,417,417,0
20230925,190300,56881451,417,417,417,417,0
20230925,190200,56881451,417,417,417,417,0
20230925,190100,56881451,417,417,417,417,0
20230925,190000,56881451,417,417,417,417,0
20230925,185900,56881451,417,417,417,417,0
20230925,185800,56881451,417,417,417,417,0
20230925,185700,56881451,417,417,417,417,0
20230925,185600,56881451,417,417,417,417,0
20230925,185500,56881451,417,417,417,417,0
20230925,185400,56881451,417,417,417,417,0
20230925,185300,56881451,417,417,417,417,0
20230925,185200,56881451,417,417,417,417,0
20230925,185100,56881451,417,417,417,417,0
20230925,185000,56881451,417,417,417,417,0
20230925,184900,56881451,417,417,417,417,0
20230925,184800,56881451,417,417,417,417,0
20230925,184700,56881451,417,417,417,417,0
20230925,184600,56881451,417,417,417,417,0
20230925,184500,56881451,417,417,417,417,0
20230925,184400,56881451,417,417,417,417,0
20230925,184300,56881451,417,417,417,417,0
20230925,184200,56881451,417,417,417,417,0
20230925,184100,56881451,417,417,417,417,0
20230925,184000,56881451,417,417,417,417,0
20230925,183900,56881451,417,417,417,417,0
20230925,183800,56881451,417,417,417,417,0
20230925,183700,56881451,417,417,417,417,1648
20230925,183600,56881451,417,417,417,417,0
20230925,183500,56881451,417,417,417,417,0
20230925,183400,56881451,417,417,417,417,0
20230925,183300,56881451,417,417,417,417,0
20230925,183200,56881451,417,417,417,417,0
20230925,183100,56881451,417,417,417,417,0
20230925,183000,56881451,417,417,417,417,0
20230925,182900,56881451,417,417,417,417,0
20230925,182800,56881451,417,417,417,417,0
20230925,182700,56881451,417,417,417,417,0
20230925,182600,56881451,417,417,417,417,0
20230925,182500,56881451,417,417,417,417,0
20230925,182400,56881451,417,417,417,417,0
20230925,182300,56881451,417,417,417,417,0
20230925,182200,56881451,417,417,417,417,0
20230925,182100,56881451,417,417,417,417,0
20230925,182000,56881451,417,417,417,417,0
20230925,181900,56881451,417,417,417,417,0
20230925,181800,56881451,417,417,417,417,0
20230925,181700,56881451,417,417,417,417,0
20230925,181600,56881451,417,417,417,417,0
20230925,181500,56881451,417,417,417,417,0
20230925,181400,56881451,417,417,417,417,0
20230925,181300,56881451,417,417,417,417,0
20230925,181200,56881451,417,417,417,417,0
20230925,181100,56881451,417,417,417,417,0
20230925,181000,56881451,417,417,417,417,0
20230925,180900,56881451,417,417,417,417,0
20230925,180800,56881451,417,417,417,417,0
20230925,180700,56881451,417,417,417,417,1648
20230925,180600,56881451,417,417,417,417,0
20230925,180500,56881451,417,417,417,417,0
20230925,180400,56881451,417,417,417,417,0
20230925,180300,56881451,417,417,417,417,0
20230925,180200,56881451,417,417,417,417,0
20230925,180100,56881451,417,417,417,417,0
20230925,180000,56881451,417,417,417,417,0
20230925,175900,56881451,417,417,417,417,0
20230925,175800,56881451,417,417,417,417,0
20230925,175700,56881451,417,417,417,417,0
20230925,175600,56881451,417,417,417,417,0
20230925,175500,56881451,417,417,417,417,0
20230925,175400,56881451,417,417,417,417,0
20230925,175300,56881451,417,417,417,417,0
20230925,175200,56881451,417,417,417,417,0
20230925,175100,56881451,417,417,417,417,0
20230925,175000,56881451,417,417,417,417,0
20230925,174900,56881451,417,417,417,417,0
20230925,174800,56881451,417,417,417,417,0
20230925,174700,56881451,417,417,417,417,0
20230925,174600,56881451,417,417,417,417,0
20230925,174500,56881451,417,417,417,417,0
20230925,174400,56881451,417,417,417,417,0
20230925,174300,56881451,417,417,417,417,0
20230925,174200,56881451,417,417,417,417,0
20230925,174100,56881451,417,417,417,417,0
20230925,174000,56881451,417,417,417,417,0
20230925,173900,56881451,417,417,417,417,0
20230925,173800,56881451,417,417,417,417,0
20230925,173700,56881451,417,417,417,417,1648
20230925,173600,56881451,417,417,417,417,0
20230925,173500,56881451,417,417,417,417,0
20230925,173400,56881451,417,417,417,417,0
20230925,173300,56881451,417,417,417,417,0
20230925,173200,56881451,417,417,417,417,0
20230925,173100,56881451,417,417,417,417,0
20230925,173000,56881451,417,417,417,417,0
20230925,172900,56881451,417,417,417,417,0
20230925,172800,56881451,417,417,417,417,0
20230925,172700,56881451,417,417,417,417,0
20230925,172600,56881451,417,417,417,417,0
20230925,172500,56881451,417,417,417,417,0
20230925,172400,56881451,417,417,417,417,0
20230925,172300,56881451,417,417,417,417,0
20230925,172200,56881451,417,417,417,417,0
20230925,172100,56881451,417,417,417,417,0
20230925,172000,56881451,417,417,417,417,0
20230925,171900,56881451,417,417,417,417,0
20230925,171800,56881451,417,417,417,417,0
20230925,171700,56881451,417,417,417,417,0
20230925,171600,56881451,417,417,417,417,0
20230925,171500,56881451,417,417,417,417,0
20230925,171400,56881451,417,417,417,417,0
20230925,171300,56881451,417,417,417,417,0
20230925,171200,56881451,417,417,417,417,0
20230925,171100,56881451,417,417,417,417,0
20230925,171000,56881451,417,417,417,417,0
20230925,170900,56881451,417,417,417,417,0
20230925,170800,56881451,417,417,417,417,0
20230925,170700,56881451,417,417,417,417,1648
20230925,170600,56881451,417,417,417,417,0
20230925,170500,56881451,417,417,417,417,0
20230925,170400,56881451,417,417,417,417,0
20230925,170300,56881451,417,417,417,417,0
20230925,170200,56881451,417,417,417,417,0
20230925,170100,56881451,417,417,417,417,0
20230925,170000,56881451,417,417,417,417,0
20230925,165900,56881451,417,417,417,417,0
20230925,165800,56881451,417,417,417,417,0
20230925,165700,56881451,417,417,417,417,0
20230925,165600,56881451,417,417,417,417,0
20230925,165500,56881451,417,417,417,417,0
20230925,165400,56881451,417,417,417,417,0
20230925,165300,56881451,417,417,417,417,0
20230925,165200,56881451,417,417,417,417,0
20230925,165100,56881451,417,417,417,417,0
20230925,165000,56881451,417,417,417,417,0
20230925,164900,56881451,417,417,417,417,0
20230925,164800,56881451,417,417,417,417,0
20230925,164700,56881451,417,417,417,417,0
20230925,164600,56881451,417,417,417,417,0
20230925,164500,56881451,417,417,417,417,0
20230925,164400,56881451,417,417,417,417,0
20230925,164300,56881451,417,417,417,417,0
20230925,164200,56881451,417,417,417,417,0
20230925,164100,56881451,417,417,417,417,0
20230925,164000,56881451,417,417,417,417,0
20230925,163900,56881451,417,417,417,417,0
20230925,163800,56881451,417,417,417,417,0
20230925,163700,56881451,417,417,417,417,1648
20230925,163600,56881451,417,417,417,417,0
20230925,163500,56881451,417,417,417,417,0
20230925,163400,56881451,417,417,417,417,0
20230925,163300,56881451,417,417,417,417,0
20230925,163200,56881451,417,417,417,417,0
20230925,163100,56881451,417,417,417,417,0
20230925,163000,56881451,417,417,417,417,0
20230925,162900,56881451,417,417,417,417,0
20230925,162800,56881451,417,417,417,417,0
20230925,162700,56881451,417,417,417,417,0
20230925,162600,56881451,417,417,417,417,0
20230925,162500,56881451,417,417,417,417,0
20230925,162400,56881451,417,417,417,417,0
20230925,162300,56881451,417,417,417,417,0
20230925,162200,56881451,417,417,417,417,0
20230925,162100,56881451,417,417,417,417,0
20230925,162000,56881451,417,417,417,417,0
20230925,161900,56881451,417,417,417,417,0
20230925,161800,56881451,417,417,417,417,0
20230925,161700,56881451,417,417,417,417,0
20230925,161600,56881451,417,417,417,417,0
20230925,161500,56881451,417,417,417,417,0
20230925,161400,56881451,417,417,417,417,0
20230925,161300,56881451,417,417,417,417,0
20230925,161200,56881451,417,417,417,417,0
20230925,161100,56881451,417,417,417,417,0
20230925,161000,56881451,417,417,417,417,0
20230925,160900,56881451,417,417,417,417,0
20230925,160800,56881451,417,417,417,417,0
20230925,160700,56881451,417,417,417,417,1648
20230925,160600,56881451,417,417,417,417,0
20230925,160500,56881451,417,417,417,417,0
20230925,160400,56881451,417,417,417,417,0
20230925,160300,56881451,417,417,417,417,0
20230925,160200,56881451,417,417,417,417,0
20230925,160100,56881451,417,417,417,417,0
20230925,160000,56881451,417,417,417,417,0
20230925,155900,56881451,417,417,417,417,0
20230925,155800,56881451,417,417,417,417,0
20230925,155700,56881451,417,417,417,417,0
20230925,155600,56881451,417,417,417,417,0
20230925,155500,56881451,417,417,417,417,0
20230925,155400,56881451,417,417,417,417,0
20230925,155300,56881451,417,417,417,417,0
20230925,155200,56881451,417,417,417,417,0
20230925,155100,56881451,417,417,417,417,0
20230925,155000,56881451,417,417,417,417,0
20230925,154900,56881451,417,417,417,417,0
20230925,154800,56881451,417,417,417,417,0
20230925,154700,56881451,417,417,417,417,0
20230925,154600,56881451,417,417,417,417,0
20230925,154500,56881451,417,417,417,417,0
20230925,154400,56881451,417,417,417,417,0
20230925,154300,56881451,417,417,417,417,0
20230925,154200,56881451,417,417,417,417,0
20230925,154100,56881451,417,417,417,417,0
20230925,154000,56881451,417,417,417,417,0
20230925,153900,56881451,417,417,417,417,0
20230925,153800,56881451,417,417,417,417,0
20230925,153700,56881451,417,417,417,417,1648
20230925,153600,56881451,417,417,417,417,0
20230925,153500,56881451,417,417,417,417,0
20230925,153400,56881451,417,417,417,417,0
20230925,153300,56881451,417,417,417,417,0
20230925,153200,56881451,417,417,417,417,0
20230925,153100,56881451,417,417,417,417,0
20230925,153000,56881451,417,417,417,417,1648
20230925,152900,56194235,417,417,417,417,0
20230925,152800,56194235,417,417,417,417,0
20230925,152700,56194235,417,417,417,417,0
20230925,152600,56194235,417,417,417,417,0
20230925,152500,56194235,417,417,417,417,0
20230925,152400,56194235,417,417,417,417,0
20230925,152300,56194235,417,417,417,417,0
20230925,152200,56194235,417,417,417,417,0
20230925,152100,56194235,417,417,417,417,0
20230925,152000,56194235,417,417,417,417,0
20230925,151900,56194235,417,421,421,417,4600
20230925,151800,54266931,420,420,420,420,0
20230925,151700,54266931,420,420,420,420,0
20230925,151600,54266931,420,420,420,420,151
20230925,151500,54203511,418,418,418,418,0
20230925,151400,54203511,418,428,428,418,21243
20230925,151300,45242720,428,428,428,428,0
20230925,151200,45242720,428,428,428,428,0
20230925,151100,45242720,428,428,428,428,0
20230925,151000,45242720,428,428,428,428,40
20230925,150900,45225600,428,428,428,428,0
20230925,150800,45225600,428,428,428,428,0
20230925,150700,45225600,428,428,428,428,300
20230925,150600,45097200,428,428,428,428,25
20230925,150500,45086500,428,428,428,428,500
20230925,150400,44872500,428,428,428,428,658
20230925,150300,44590876,428,427,428,427,4000
20230925,150200,42879679,425,425,425,425,0
20230925,150100,42879679,425,425,425,425,300
20230925,150000,42752179,425,425,425,425,100
20230925,145900,42709679,425,425,425,425,5
20230925,145800,42707554,425,425,425,425,0
20230925,145700,42707554,425,425,425,425,108
20230925,145600,42661654,425,426,426,425,511
20230925,145500,42444468,428,428,428,428,159
20230925,145400,42376416,428,428,428,428,20
20230925,145300,42367856,428,428,428,428,0
20230925,145200,42367856,428,428,428,428,0
20230925,145100,42367856,428,428,428,428,0
20230925,145000,42367856,428,428,428,428,0
20230925,144900,42367856,428,428,428,428,0
20230925,144800,42367856,428,428,428,428,0
20230925,144700,42367856,428,428,428,428,0
20230925,144600,42367856,428,428,428,428,0
20230925,144500,42367856,428,425,428,425,13
20230925,144400,42362328,425,425,425,425,0
20230925,144300,42362328,425,425,425,425,682
20230925,144200,42072478,425,425,425,425,3
20230925,144100,42071203,425,425,425,425,0
20230925,144000,42071203,425,425,425,425,0
20230925,143900,42071203,425,425,425,425,4
20230925,143800,42069503,425,425,425,425,0
20230925,143700,42069503,425,425,425,425,0
20230925,143600,42069503,425,425,425,425,1393
20230925,143500,41477478,425,425,425,425,1
20230925,143400,41477053,424,424,424,424,0
20230925,143300,41477053,424,424,424,424,0
20230925,143200,41477053,424,424,424,424,2000
20230925,143100,40629053,424,424,424,424,0
20230925,143000,40629053,424,424,424,424,2800
20230925,142900,39441853,425,425,425,425,10
20230925,142800,39437603,425,426,426,425,7323
20230925,142700,36324328,427,427,427,427,0
20230925,142600,36324328,427,427,427,427,0
20230925,142500,36324328,427,427,427,427,0
20230925,142400,36324328,427,427,427,427,0
20230925,142300,36324328,427,427,427,427,0
20230925,142200,36324328,427,428,428,425,10054
20230925,142100,32040756,427,427,427,427,208
20230925,142000,31951940,428,428,428,428,0
20230925,141900,31951940,428,428,428,428,0
20230925,141800,31951940,428,428,428,428,0
20230925,141700,31951940,428,428,428,428,0
20230925,141600,31951940,428,428,428,428,0
20230925,141500,31951940,428,428,428,428,0
20230925,141400,31951940,428,428,428,428,6
20230925,141300,31949372,428,428,428,428,3002
20230925,141200,30664516,428,428,428,428,1000
20230925,141100,30236516,428,428,428,428,0
20230925,141000,30236516,428,428,428,428,0
20230925,140900,30236516,428,428,428,428,0
20230925,140800,30236516,428,428,428,428,0
20230925,140700,30236516,428,428,428,428,0
20230925,140600,30236516,428,428,428,428,0
20230925,140500,30236516,428,428,428,428,0
20230925,140400,30236516,428,428,428,428,0
20230925,140300,30236516,428,428,428,428,0
20230925,140200,30236516,428,428,428,428,0
20230925,140100,30236516,428,428,428,428,0
20230925,140000,30236516,428,428,428,428,10
20230925,135900,30232236,429,429,429,429,0
20230925,135800,30232236,429,429,429,429,0
20230925,135700,30232236,429,429,429,429,0
20230925,135600,30232236,429,429,429,429,0
20230925,135500,30232236,429,429,429,429,0
20230925,135400,30232236,429,429,429,429,0
20230925,135300,30232236,429,429,429,429,0
20230925,135200,30232236,429,429,429,429,0
20230925,135100,30232236,429,429,429,429,0
20230925,135000,30232236,429,429,429,429,0
20230925,134900,30232236,429,429,429,429,0
20230925,134800,30232236,429,429,429,429,0
20230925,134700,30232236,429,429,429,429,0
20230925,134600,30232236,429,429,429,429,0
20230925,134500,30232236,429,429,429,429,0
20230925,134400,30232236,429,429,429,429,0
20230925,134300,30232236,429,429,429,429,0
20230925,134200,30232236,429,429,429,429,0
20230925,134100,30232236,429,429,429,429,0
20230925,134000,30232236,429,428,429,428,262
20230925,133900,30119883,428,428,428,428,0
20230925,133800,30119883,428,428,428,428,1
20230925,133700,30119455,427,427,427,427,406
20230925,133600,29946093,428,428,428,428,0
20230925,133500,29946093,428,428,428,428,0
20230925,133400,29946093,428,428,428,428,0
20230925,133300,29946093,428,428,428,428,0
20230925,133200,29946093,428,428,428,428,0
20230925,133100,29946093,428,428,428,428,0
20230925,133000,29946093,428,428,428,428,0
20230925,132900,29946093,428,428,428,428,0
20230925,132800,29946093,428,428,428,428,0
20230925,132700,29946093,428,428,428,428,0
20230925,132600,29946093,428,428,428,428,1000
20230925,132500,29518093,428,428,428,428,66
20230925,132400,29489845,428,428,428,428,0
20230925,132300,29489845,428,428,428,428,0
20230925,132200,29489845,428,428,428,428,0
20230925,132100,29489845,428,428,428,428,0
20230925,132000,29489845,428,428,428,428,0
20230925,131900,29489845,428,428,428,428,0
20230925,131800,29489845,428,427,428,427,2
20230925,131700,29488990,427,427,427,427,0
20230925,131600,29488990,427,427,427,427,0
20230925,131500,29488990,427,427,427,427,300
20230925,131400,29360890,427,427,427,427,200
20230925,131300,29275490,427,427,427,427,22
20230925,131200,29266096,426,426,426,426,0
20230925,131100,29266096,426,426,426,426,1
20230925,131000,29265670,428,428,428,428,0
20230925,130900,29265670,428,428,428,428,0
20230925,130800,29265670,428,428,428,428,0
20230925,130700,29265670,428,428,428,428,50
20230925,130600,29244270,428,428,428,428,1
20230925,130500,29243842,427,427,427,427,0
20230925,130400,29243842,427,427,427,427,0
20230925,130300,29243842,427,427,427,427,0
20230925,130200,29243842,427,427,427,427,251
20230925,130100,29136665,428,428,428,428,0
20230925,130000,29136665,428,428,428,428,0
20230925,125900,29136665,428,428,428,428,0
20230925,125800,29136665,428,428,428,428,380
20230925,125700,28974025,430,430,430,430,0
20230925,125600,28974025,430,430,430,430,0
20230925,125500,28974025,430,430,430,430,0
20230925,125400,28974025,430,430,430,430,0
20230925,125300,28974025,430,430,430,430,0
20230925,125200,28974025,430,430,430,430,0
20230925,125100,28974025,430,428,430,428,22
20230925,125000,28964607,428,428,428,428,0
20230925,124900,28964607,428,428,428,428,0
20230925,124800,28964607,428,427,428,427,1001
20230925,124700,28537179,428,428,428,428,0
20230925,124600,28537179,428,428,428,428,0
20230925,124500,28537179,428,428,428,428,0
20230925,124400,28537179,428,428,428,428,59
20230925,124300,28511927,429,429,429,429,0
20230925,124200,28511927,429,429,429,429,0
20230925,124100,28511927,429,429,429,429,2
20230925,124000,28511069,429,429,429,429,0
20230925,123900,28511069,429,429,429,429,0
20230925,123800,28511069,429,429,429,429,0
20230925,123700,28511069,429,429,429,429,0
20230925,123600,28511069,429,429,429,429,0
20230925,123500,28511069,429,429,429,429,0
20230925,123400,28511069,429,429,429,429,1
20230925,123300,28510640,427,427,427,427,0
20230925,123200,28510640,427,427,427,427,0
20230925,123100,28510640,427,427,427,427,0
20230925,123000,28510640,427,427,427,427,0
20230925,122900,28510640,427,427,427,427,0
20230925,122800,28510640,427,427,427,427,0
20230925,122700,28510640,427,427,427,427,759
20230925,122600,28186547,427,427,427,427,0
20230925,122500,28186547,427,427,427,427,0
20230925,122400,28186547,427,427,427,427,0
20230925,122300,28186547,427,427,427,427,5
20230925,122200,28184412,427,427,427,427,5
20230925,122100,28182277,427,427,427,427,0
20230925,122000,28182277,427,427,427,427,0
20230925,121900,28182277,427,427,427,427,0
20230925,121800,28182277,427,427,427,427,0
20230925,121700,28182277,427,427,427,427,30
20230925,121600,28169467,426,426,426,426,0
20230925,121500,28169467,426,426,426,426,523
20230925,121400,27946669,426,426,426,426,1
20230925,121300,27946243,427,427,427,427,0
20230925,121200,27946243,427,427,427,427,100
20230925,121100,27903543,427,427,427,427,0
20230925,121000,27903543,427,427,427,427,0
20230925,120900,27903543,427,427,427,427,0
20230925,120800,27903543,427,427,427,427,0
20230925,120700,27903543,427,427,427,427,0
20230925,120600,27903543,427,427,427,427,58
20230925,120500,27878777,427,427,427,427,0
20230925,120400,27878777,427,427,427,427,2
20230925,120300,27877923,427,427,427,427,11230
20230925,120200,23082713,429,429,429,429,0
20230925,120100,23082713,429,429,429,429,0
20230925,120000,23082713,429,429,429,429,0
20230925,115900,23082713,429,429,429,429,0
20230925,115800,23082713,429,429,429,429,0
20230925,115700,23082713,429,429,429,429,0
20230925,115600,23082713,429,429,429,429,0
20230925,115500,23082713,429,429,429,429,0
20230925,115400,23082713,429,429,429,429,0
20230925,115300,23082713,429,429,429,429,0
20230925,115200,23082713,429,429,429,429,1
20230925,115100,23082284,427,428,428,427,45
20230925,115000,23063028,427,427,427,427,0
20230925,114900,23063028,427,427,427,427,0
20230925,114800,23063028,427,427,427,427,0
20230925,114700,23063028,427,427,427,427,0
20230925,114600,23063028,427,428,428,427,441
20230925,114500,22874281,429,429,429,429,0
20230925,114400,22874281,429,429,429,429,10
20230925,114300,22869991,429,429,429,429,0
20230925,114200,22869991,429,429,429,429,0
20230925,114100,22869991,429,429,429,429,0
20230925,114000,22869991,429,429,429,429,0
20230925,113900,22869991,429,429,429,429,0
20230925,113800,22869991,429,429,429,429,27
20230925,113700,22858408,429,429,429,429,60
20230925,113600,22832668,427,427,427,427,0
20230925,113500,22832668,427,427,427,427,0
20230925,113400,22832668,427,427,427,427,0
20230925,113300,22832668,427,427,427,427,0
20230925,113200,22832668,427,427,427,427,0
20230925,113100,22832668,427,427,427,427,1
20230925,113000,22832241,427,427,427,427,0
20230925,112900,22832241,427,427,427,427,0
20230925,112800,22832241,427,427,427,427,60
20230925,112700,22806621,427,427,427,427,0
20230925,112600,22806621,427,427,427,427,400
20230925,112500,22635821,427,427,427,427,3
20230925,112400,22634540,427,427,427,427,0
20230925,112300,22634540,427,427,427,427,0
20230925,112200,22634540,427,427,427,427,0
20230925,112100,22634540,427,428,428,427,400
20230925,112000,22463739,428,428,428,428,0
20230925,111900,22463739,428,428,428,428,4
20230925,111800,22462027,428,428,428,427,154
20230925,111700,22396259,427,427,427,427,0
20230925,111600,22396259,427,427,427,427,0
20230925,111500,22396259,427,427,427,427,0
20230925,111400,22396259,427,427,427,427,0
20230925,111300,22396259,427,427,427,427,0
20230925,111200,22396259,427,427,427,427,1
20230925,111100,22395832,428,428,428,428,0
20230925,111000,22395832,428,428,428,428,0
20230925,110900,22395832,428,428,428,428,0
20230925,110800,22395832,428,428,428,428,0
20230925,110700,22395832,428,428,428,428,0
20230925,110600,22395832,428,428,428,428,0
20230925,110500,22395832,428,428,428,428,16
20230925,110400,22388984,428,428,428,428,0
20230925,110300,22388984,428,428,428,428,200
20230925,110200,22303384,429,429,429,429,0
20230925,110100,22303384,429,429,429,429,0
20230925,110000,22303384,429,429,429,429,0
20230925,105900,22303384,429,429,429,429,0
20230925,105800,22303384,429,429,429,429,4
20230925,105700,22301668,429,428,429,428,10000
20230925,105600,18011936,428,428,428,428,0
20230925,105500,18011936,428,428,428,428,0
20230925,105400,18011936,428,428,428,428,0
20230925,105300,18011936,428,428,428,428,50
20230925,105200,17990536,428,428,428,428,0
20230925,105100,17990536,428,428,428,428,0
20230925,105000,17990536,428,428,428,428,0
20230925,104900,17990536,428,428,428,428,500
20230925,104800,17776536,428,428,428,428,0
20230925,104700,17776536,428,428,428,428,0
20230925,104600,17776536,428,428,428,428,0
20230925,104500,17776536,428,428,428,428,0
20230925,104400,17776536,428,428,428,428,1
20230925,104300,17776108,427,427,427,427,0
20230925,104200,17776108,427,427,427,427,0
20230925,104100,17776108,427,427,427,427,0
20230925,104000,17776108,427,427,427,427,1000
20230925,103900,17349108,428,428,428,428,0
20230925,103800,17349108,428,428,428,428,0
20230925,103700,17349108,428,428,428,428,1000
20230925,103600,16921108,427,427,427,427,0
20230925,103500,16921108,427,427,427,427,1
20230925,103400,16920681,428,428,428,428,0
20230925,103300,16920681,428,428,428,428,8
20230925,103200,16917257,428,428,428,428,200
20230925,103100,16831657,428,428,428,428,0
20230925,103000,16831657,428,428,428,428,0
20230925,102900,16831657,428,428,428,428,165
20230925,102800,16761037,428,428,428,428,696
20230925,102700,16463149,427,427,427,427,1
20230925,102600,16462722,428,428,428,428,3977
20230925,102500,14760566,429,429,429,429,0
20230925,102400,14760566,429,429,429,429,0
20230925,102300,14760566,429,429,429,429,0
20230925,102200,14760566,429,429,429,429,80
20230925,102100,14726246,429,429,429,429,0
20230925,102000,14726246,429,429,429,429,0
20230925,101900,14726246,429,429,429,429,0
20230925,101800,14726246,429,429,429,429,0
20230925,101700,14726246,429,429,429,429,0
20230925,101600,14726246,429,429,429,429,312
20230925,101500,14592398,430,430,430,430,0
20230925,101400,14592398,430,430,430,430,1
20230925,101300,14591968,430,430,430,430,0
20230925,101200,14591968,430,430,430,430,0
20230925,101100,14591968,430,430,430,430,20
20230925,101000,14583368,429,428,429,428,19442
20230925,100900,6243499,428,428,428,428,0
20230925,100800,6243499,428,428,428,428,21
20230925,100700,6234511,428,428,428,428,0
20230925,100600,6234511,428,428,428,428,50
20230925,100500,6213111,429,429,429,429,0
20230925,100400,6213111,429,429,429,429,0
20230925,100300,6213111,429,429,429,429,0
20230925,100200,6213111,429,429,429,429,0
20230925,100100,6213111,429,429,429,429,0
20230925,100000,6213111,429,429,429,429,9
20230925,095900,6209250,430,430,430,430,1
20230925,095800,6208820,429,429,429,429,0
20230925,095700,6208820,429,429,429,429,0
20230925,095600,6208820,429,429,429,429,0
20230925,095500,6208820,429,429,429,429,0
20230925,095400,6208820,429,429,429,429,0
20230925,095300,6208820,429,429,429,429,0
20230925,095200,6208820,429,429,429,429,0
20230925,095100,6208820,429,429,429,429,0
20230925,095000,6208820,429,429,429,429,0
20230925,094900,6208820,429,429,429,429,0
20230925,094800,6208820,429,429,429,429,29
20230925,094700,6196379,427,427,427,427,791
20230925,094600,5858622,427,427,427,427,0
20230925,094500,5858622,427,427,427,427,0
20230925,094400,5858622,427,427,427,427,1000
20230925,094300,5431622,428,428,428,428,209
20230925,094200,5342170,429,429,429,429,0
20230925,094100,5342170,429,429,429,429,53
20230925,094000,5319433,430,430,430,430,20
20230925,093900,5310833,430,431,431,430,5
20230925,093800,5308682,431,431,431,431,14
20230925,093700,5302648,430,430,430,430,0
20230925,093600,5302648,430,430,430,430,5
20230925,093500,5300498,431,431,431,431,0
20230925,093400,5300498,431,431,431,431,313
20230925,093300,5165595,431,431,431,431,13
20230925,093200,5159992,429,429,429,429,90
20230925,093100,5121382,427,427,427,427,0
20230925,093000,5121382,427,427,427,427,0
20230925,092900,5121382,427,427,427,427,0
20230925,092800,5121382,427,427,427,427,0
20230925,092700,5121382,427,428,428,427,1865
20230925,092600,4325026,427,427,427,427,0
20230925,092500,4325026,427,428,428,427,1005
20230925,092400,3895782,429,430,430,429,977
20230925,092300,3476177,430,430,430,430,0
20230925,092200,3476177,430,430,430,430,4000
20230925,092100,1756177,430,430,430,430,0
20230925,092000,1756177,430,430,430,430,0
20230925,091900,1756177,430,430,430,430,0
20230925,091800,1756177,430,434,434,430,2684
20230925,091700,600657,434,434,434,434,0
20230925,091600,600657,434,433,434,433,173
20230925,091500,525737,434,434,434,434,0
20230925,091400,525737,434,434,434,434,45
20230925,091300,506207,435,435,435,435,17
20230925,091200,498812,435,435,435,435,1
20230925,091100,498377,435,435,435,435,0
20230925,091000,498377,435,435,435,435,0
20230925,090900,498377,435,435,435,435,1
20230925,090800,497942,435,435,435,435,101
20230925,090700,454007,436,436,436,436,0
20230925,090600,454007,436,436,436,436,761
20230925,090500,122211,436,436,436,436,0
20230925,090400,122211,436,436,436,436,0
20230925,090300,122211,436,436,436,436,149
20230925,090200,57247,437,437,437,437,0
20230925,090100,57247,437,437,437,437,0
20230925,090000,57247,437,437,437,437,131