KissMeData/044180/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191800,244524137,700,700,700,700,1197
20230925,191700,244524137,700,700,700,700,0
20230925,191600,244524137,700,700,700,700,0
20230925,191500,244524137,700,700,700,700,0
20230925,191400,244524137,700,700,700,700,0
20230925,191300,244524137,700,700,700,700,0
20230925,191200,244524137,700,700,700,700,0
20230925,191100,244524137,700,700,700,700,0
20230925,191000,244524137,700,700,700,700,0
20230925,190900,244524137,700,700,700,700,0
20230925,190800,244524137,700,700,700,700,0
20230925,190700,244524137,700,700,700,700,0
20230925,190600,244524137,700,700,700,700,0
20230925,190500,244524137,700,700,700,700,0
20230925,190400,244524137,700,700,700,700,0
20230925,190300,244524137,700,700,700,700,0
20230925,190200,244524137,700,700,700,700,0
20230925,190100,244524137,700,700,700,700,0
20230925,190000,244524137,700,700,700,700,0
20230925,185900,244524137,700,700,700,700,0
20230925,185800,244524137,700,700,700,700,0
20230925,185700,244524137,700,700,700,700,0
20230925,185600,244524137,700,700,700,700,0
20230925,185500,244524137,700,700,700,700,0
20230925,185400,244524137,700,700,700,700,0
20230925,185300,244524137,700,700,700,700,0
20230925,185200,244524137,700,700,700,700,0
20230925,185100,244524137,700,700,700,700,0
20230925,185000,244524137,700,700,700,700,0
20230925,184900,244524137,700,700,700,700,0
20230925,184800,244524137,700,700,700,700,1197
20230925,184700,244524137,700,700,700,700,0
20230925,184600,244524137,700,700,700,700,0
20230925,184500,244524137,700,700,700,700,0
20230925,184400,244524137,700,700,700,700,0
20230925,184300,244524137,700,700,700,700,0
20230925,184200,244524137,700,700,700,700,0
20230925,184100,244524137,700,700,700,700,0
20230925,184000,244524137,700,700,700,700,0
20230925,183900,244524137,700,700,700,700,0
20230925,183800,244524137,700,700,700,700,0
20230925,183700,244524137,700,700,700,700,0
20230925,183600,244524137,700,700,700,700,0
20230925,183500,244524137,700,700,700,700,0
20230925,183400,244524137,700,700,700,700,0
20230925,183300,244524137,700,700,700,700,0
20230925,183200,244524137,700,700,700,700,0
20230925,183100,244524137,700,700,700,700,0
20230925,183000,244524137,700,700,700,700,0
20230925,182900,244524137,700,700,700,700,0
20230925,182800,244524137,700,700,700,700,0
20230925,182700,244524137,700,700,700,700,0
20230925,182600,244524137,700,700,700,700,0
20230925,182500,244524137,700,700,700,700,0
20230925,182400,244524137,700,700,700,700,0
20230925,182300,244524137,700,700,700,700,0
20230925,182200,244524137,700,700,700,700,0
20230925,182100,244524137,700,700,700,700,0
20230925,182000,244524137,700,700,700,700,0
20230925,181900,244524137,700,700,700,700,0
20230925,181800,244524137,700,700,700,700,1197
20230925,181700,244524137,700,700,700,700,0
20230925,181600,244524137,700,700,700,700,0
20230925,181500,244524137,700,700,700,700,0
20230925,181400,244524137,700,700,700,700,0
20230925,181300,244524137,700,700,700,700,0
20230925,181200,244524137,700,700,700,700,0
20230925,181100,244524137,700,700,700,700,0
20230925,181000,244524137,700,700,700,700,0
20230925,180900,244524137,700,700,700,700,0
20230925,180800,244524137,700,700,700,700,0
20230925,180700,244524137,700,700,700,700,0
20230925,180600,244524137,700,700,700,700,0
20230925,180500,244524137,700,700,700,700,0
20230925,180400,244524137,700,700,700,700,0
20230925,180300,244524137,700,700,700,700,0
20230925,180200,244524137,700,700,700,700,0
20230925,180100,244524137,700,700,700,700,0
20230925,180000,244524137,700,700,700,700,0
20230925,175900,244524137,700,700,700,700,0
20230925,175800,244524137,700,700,700,700,0
20230925,175700,244524137,700,700,700,700,0
20230925,175600,244524137,700,700,700,700,0
20230925,175500,244524137,700,700,700,700,0
20230925,175400,244524137,700,700,700,700,0
20230925,175300,244524137,700,700,700,700,0
20230925,175200,244524137,700,700,700,700,0
20230925,175100,244524137,700,700,700,700,0
20230925,175000,244524137,700,700,700,700,0
20230925,174900,244524137,700,700,700,700,0
20230925,174800,244524137,700,700,700,700,1197
20230925,174700,244524137,700,700,700,700,0
20230925,174600,244524137,700,700,700,700,0
20230925,174500,244524137,700,700,700,700,0
20230925,174400,244524137,700,700,700,700,0
20230925,174300,244524137,700,700,700,700,0
20230925,174200,244524137,700,700,700,700,0
20230925,174100,244524137,700,700,700,700,0
20230925,174000,244524137,700,700,700,700,0
20230925,173900,244524137,700,700,700,700,0
20230925,173800,244524137,700,700,700,700,0
20230925,173700,244524137,700,700,700,700,0
20230925,173600,244524137,700,700,700,700,0
20230925,173500,244524137,700,700,700,700,0
20230925,173400,244524137,700,700,700,700,0
20230925,173300,244524137,700,700,700,700,0
20230925,173200,244524137,700,700,700,700,0
20230925,173100,244524137,700,700,700,700,0
20230925,173000,244524137,700,700,700,700,0
20230925,172900,244524137,700,700,700,700,0
20230925,172800,244524137,700,700,700,700,0
20230925,172700,244524137,700,700,700,700,0
20230925,172600,244524137,700,700,700,700,0
20230925,172500,244524137,700,700,700,700,0
20230925,172400,244524137,700,700,700,700,0
20230925,172300,244524137,700,700,700,700,0
20230925,172200,244524137,700,700,700,700,0
20230925,172100,244524137,700,700,700,700,0
20230925,172000,244524137,700,700,700,700,0
20230925,171900,244524137,700,700,700,700,0
20230925,171800,244524137,700,700,700,700,1197
20230925,171700,244524137,700,700,700,700,0
20230925,171600,244524137,700,700,700,700,0
20230925,171500,244524137,700,700,700,700,0
20230925,171400,244524137,700,700,700,700,0
20230925,171300,244524137,700,700,700,700,0
20230925,171200,244524137,700,700,700,700,0
20230925,171100,244524137,700,700,700,700,0
20230925,171000,244524137,700,700,700,700,0
20230925,170900,244524137,700,700,700,700,0
20230925,170800,244524137,700,700,700,700,0
20230925,170700,244524137,700,700,700,700,0
20230925,170600,244524137,700,700,700,700,0
20230925,170500,244524137,700,700,700,700,0
20230925,170400,244524137,700,700,700,700,0
20230925,170300,244524137,700,700,700,700,0
20230925,170200,244524137,700,700,700,700,0
20230925,170100,244524137,700,700,700,700,0
20230925,170000,244524137,700,700,700,700,0
20230925,165900,244524137,700,700,700,700,0
20230925,165800,244524137,700,700,700,700,0
20230925,165700,244524137,700,700,700,700,0
20230925,165600,244524137,700,700,700,700,0
20230925,165500,244524137,700,700,700,700,0
20230925,165400,244524137,700,700,700,700,0
20230925,165300,244524137,700,700,700,700,0
20230925,165200,244524137,700,700,700,700,0
20230925,165100,244524137,700,700,700,700,0
20230925,165000,244524137,700,700,700,700,0
20230925,164900,244524137,700,700,700,700,0
20230925,164800,244524137,700,700,700,700,1197
20230925,164700,244524137,700,700,700,700,0
20230925,164600,244524137,700,700,700,700,0
20230925,164500,244524137,700,700,700,700,0
20230925,164400,244524137,700,700,700,700,0
20230925,164300,244524137,700,700,700,700,0
20230925,164200,244524137,700,700,700,700,0
20230925,164100,244524137,700,700,700,700,0
20230925,164000,244524137,700,700,700,700,0
20230925,163900,244524137,700,700,700,700,0
20230925,163800,244524137,700,700,700,700,0
20230925,163700,244524137,700,700,700,700,0
20230925,163600,244524137,700,700,700,700,0
20230925,163500,244524137,700,700,700,700,0
20230925,163400,244524137,700,700,700,700,0
20230925,163300,244524137,700,700,700,700,0
20230925,163200,244524137,700,700,700,700,0
20230925,163100,244524137,700,700,700,700,0
20230925,163000,244524137,700,700,700,700,0
20230925,162900,244524137,700,700,700,700,0
20230925,162800,244524137,700,700,700,700,0
20230925,162700,244524137,700,700,700,700,0
20230925,162600,244524137,700,700,700,700,0
20230925,162500,244524137,700,700,700,700,0
20230925,162400,244524137,700,700,700,700,0
20230925,162300,244524137,700,700,700,700,0
20230925,162200,244524137,700,700,700,700,0
20230925,162100,244524137,700,700,700,700,0
20230925,162000,244524137,700,700,700,700,0
20230925,161900,244524137,700,700,700,700,0
20230925,161800,244524137,700,700,700,700,1197
20230925,161700,244524137,700,700,700,700,0
20230925,161600,244524137,700,700,700,700,0
20230925,161500,244524137,700,700,700,700,0
20230925,161400,244524137,700,700,700,700,0
20230925,161300,244524137,700,700,700,700,0
20230925,161200,244524137,700,700,700,700,0
20230925,161100,244524137,700,700,700,700,0
20230925,161000,244524137,700,700,700,700,0
20230925,160900,244524137,700,700,700,700,0
20230925,160800,244524137,700,700,700,700,0
20230925,160700,244524137,700,700,700,700,0
20230925,160600,244524137,700,700,700,700,0
20230925,160500,244524137,700,700,700,700,0
20230925,160400,244524137,700,700,700,700,0
20230925,160300,244524137,700,700,700,700,0
20230925,160200,244524137,700,700,700,700,0
20230925,160100,244524137,700,700,700,700,0
20230925,160000,244524137,700,700,700,700,0
20230925,155900,244524137,700,700,700,700,0
20230925,155800,244524137,700,700,700,700,0
20230925,155700,244524137,700,700,700,700,0
20230925,155600,244524137,700,700,700,700,0
20230925,155500,244524137,700,700,700,700,0
20230925,155400,244524137,700,700,700,700,0
20230925,155300,244524137,700,700,700,700,0
20230925,155200,244524137,700,700,700,700,0
20230925,155100,244524137,700,700,700,700,0
20230925,155000,244524137,700,700,700,700,0
20230925,154900,244524137,700,700,700,700,0
20230925,154800,244524137,700,700,700,700,1197
20230925,154700,244524137,700,700,700,700,0
20230925,154600,244524137,700,700,700,700,0
20230925,154500,244524137,700,700,700,700,0
20230925,154400,244524137,700,700,700,700,0
20230925,154300,244524137,700,700,700,700,0
20230925,154200,244524137,700,700,700,700,0
20230925,154100,244524137,700,700,700,700,0
20230925,154000,244524137,700,700,700,700,0
20230925,153900,244524137,700,700,700,700,0
20230925,153800,244524137,700,700,700,700,0
20230925,153700,244524137,700,700,700,700,0
20230925,153600,244524137,700,700,700,700,0
20230925,153500,244524137,700,700,700,700,0
20230925,153400,244524137,700,700,700,700,0
20230925,153300,244524137,700,700,700,700,0
20230925,153200,244524137,700,700,700,700,0
20230925,153100,244524137,700,700,700,700,0
20230925,153000,244524137,700,700,700,700,1197
20230925,152900,243686237,704,704,704,704,0
20230925,152800,243686237,704,704,704,704,0
20230925,152700,243686237,704,704,704,704,0
20230925,152600,243686237,704,704,704,704,0
20230925,152500,243686237,704,704,704,704,0
20230925,152400,243686237,704,704,704,704,0
20230925,152300,243686237,704,704,704,704,0
20230925,152200,243686237,704,704,704,704,0
20230925,152100,243686237,704,704,704,704,0
20230925,152000,243686237,704,704,704,704,0
20230925,151900,243686237,704,704,704,704,0
20230925,151800,243686237,704,704,704,704,0
20230925,151700,243686237,704,704,704,704,0
20230925,151600,243686237,704,704,704,704,0
20230925,151500,243686237,704,704,704,704,0
20230925,151400,243686237,704,704,704,704,0
20230925,151300,243686237,704,705,705,704,1710
20230925,151200,242480765,706,706,706,706,1593
20230925,151100,241356107,705,705,705,705,1
20230925,151000,241355402,705,705,705,705,20
20230925,150900,241341302,705,705,705,705,0
20230925,150800,241341302,705,705,705,705,4
20230925,150700,241338482,706,706,706,706,124
20230925,150600,241250938,706,706,706,706,3000
20230925,150500,239132938,705,705,705,705,194
20230925,150400,238996168,705,705,705,705,1
20230925,150300,238995463,702,705,705,702,8
20230925,150200,238989844,694,704,704,694,964
20230925,150100,238312828,704,705,705,704,1045
20230925,150000,237576393,706,706,706,706,1516
20230925,145900,236506097,707,707,707,707,50
20230925,145800,236470747,707,707,707,707,0
20230925,145700,236470747,707,707,708,707,5031
20230925,145600,232913829,706,706,706,706,13
20230925,145500,232904651,707,707,707,707,4686
20230925,145400,229591649,705,705,705,705,469
20230925,145300,229261004,706,706,706,706,1510
20230925,145200,228194944,706,706,706,706,491
20230925,145100,227848298,706,706,706,706,593
20230925,145000,227429640,707,707,707,707,0
20230925,144900,227429640,707,706,707,706,3218
20230925,144800,225154519,707,706,707,706,1502
20230925,144700,224092607,706,706,706,706,113
20230925,144600,224012829,706,705,706,705,6800
20230925,144500,219213929,705,705,705,705,5
20230925,144400,219210404,705,705,705,705,1096
20230925,144300,218437724,707,707,707,707,0
20230925,144200,218437724,707,704,707,704,62
20230925,144100,218394064,704,705,705,704,153
20230925,144000,218286264,707,707,707,707,52
20230925,143900,218249500,707,706,707,706,98
20230925,143800,218180275,705,705,705,705,0
20230925,143700,218180275,705,705,705,705,0
20230925,143600,218180275,705,705,705,705,106
20230925,143500,218105545,705,704,705,704,539
20230925,143400,217725589,705,705,705,705,0
20230925,143300,217725589,705,705,705,705,411
20230925,143200,217435834,707,707,707,707,1
20230925,143100,217435127,705,706,707,705,4239
20230925,143000,214443214,707,707,707,707,0
20230925,142900,214443214,707,707,707,707,0
20230925,142800,214443214,707,707,707,707,0
20230925,142700,214443214,707,707,707,706,733
20230925,142600,213924984,706,707,707,706,1552
20230925,142500,212829220,707,707,707,707,4501
20230925,142400,209647013,705,705,705,705,0
20230925,142300,209647013,705,706,706,705,1000
20230925,142200,208941162,707,707,707,707,1508
20230925,142100,207875006,708,708,708,708,100
20230925,142000,207804206,708,708,708,708,0
20230925,141900,207804206,708,708,708,708,0
20230925,141800,207804206,708,708,708,708,200
20230925,141700,207662606,706,706,706,706,1
20230925,141600,207661900,706,706,706,706,0
20230925,141500,207661900,706,706,706,706,364
20230925,141400,207404916,706,706,706,706,300
20230925,141300,207193116,708,708,708,708,0
20230925,141200,207193116,708,708,708,708,52
20230925,141100,207156300,708,708,708,708,1
20230925,141000,207155592,703,703,703,703,0
20230925,140900,207155592,703,709,709,703,5675
20230925,140800,203151405,709,708,709,708,1776
20230925,140700,201893876,708,708,708,708,2030
20230925,140600,200456636,708,708,708,708,99
20230925,140500,200386544,707,707,707,707,50
20230925,140400,200351194,708,707,708,707,1200
20230925,140300,199501616,707,707,707,707,6
20230925,140200,199497374,707,707,707,707,0
20230925,140100,199497374,707,707,707,707,50
20230925,140000,199462024,707,707,707,707,0
20230925,135900,199462024,707,707,707,707,873
20230925,135800,198844813,707,707,707,707,52
20230925,135700,198808049,705,705,705,705,558
20230925,135600,198414659,705,705,705,703,2450
20230925,135500,196687509,705,705,705,705,2400
20230925,135400,194995509,705,705,705,705,0
20230925,135300,194995509,705,705,705,705,1201
20230925,135200,194148804,705,705,705,705,1204
20230925,135100,193299984,703,703,703,703,0
20230925,135000,193299984,703,703,703,703,74
20230925,134900,193247962,703,703,703,703,10
20230925,134800,193240932,703,703,703,703,1225
20230925,134700,192379757,705,707,707,705,1519
20230925,134600,191308214,707,707,707,707,115
20230925,134500,191226909,707,707,707,707,60
20230925,134400,191184489,708,707,708,707,102
20230925,134300,191112323,708,708,708,708,0
20230925,134200,191112323,708,708,708,708,0
20230925,134100,191112323,708,708,708,708,5
20230925,134000,191108783,707,707,707,707,380
20230925,133900,190840123,708,708,708,708,3
20230925,133800,190837999,708,708,708,708,291
20230925,133700,190631971,708,705,708,705,520
20230925,133600,190264361,707,707,707,707,0
20230925,133500,190264361,707,707,707,707,380
20230925,133400,189995701,707,707,707,707,0
20230925,133300,189995701,707,707,707,707,99
20230925,133200,189925708,707,707,707,707,0
20230925,133100,189925708,707,707,707,707,14
20230925,133000,189915810,707,707,707,707,52
20230925,132900,189879046,707,705,707,697,1757
20230925,132800,188642074,705,705,705,705,0
20230925,132700,188642074,705,705,705,705,101
20230925,132600,188570869,705,705,705,705,1200
20230925,132500,187724869,701,701,701,701,0
20230925,132400,187724869,701,707,707,701,1109
20230925,132300,186945049,707,707,707,707,624
20230925,132200,186503881,708,709,709,708,522
20230925,132100,186134292,709,709,709,707,1007
20230925,132000,185422329,708,709,709,708,507
20230925,131900,185062871,708,708,708,707,1639
20230925,131800,183903359,708,708,708,708,1
20230925,131700,183902651,708,708,708,708,389
20230925,131600,183627239,708,707,708,707,315
20230925,131500,183404482,707,707,707,705,3128
20230925,131400,181194988,707,707,707,707,1
20230925,131300,181194281,707,707,707,707,0
20230925,131200,181194281,707,706,707,706,859
20230925,131100,180587118,706,706,706,706,1300
20230925,131000,179669318,705,705,705,705,0
20230925,130900,179669318,705,705,705,705,0
20230925,130800,179669318,705,705,705,705,300
20230925,130700,179457818,705,705,705,705,5
20230925,130600,179454293,705,705,705,705,1125
20230925,130500,178661168,705,705,705,705,1
20230925,130400,178660463,705,705,706,705,201
20230925,130300,178518739,705,705,705,705,0
20230925,130200,178518739,705,705,705,705,52
20230925,130100,178482079,705,705,705,704,6000
20230925,130000,174252084,705,705,705,705,0
20230925,125900,174252084,705,704,705,704,100
20230925,125800,174181590,705,705,705,705,40
20230925,125700,174153390,704,700,704,700,18
20230925,125600,174140766,700,700,700,700,55
20230925,125500,174102266,700,698,700,698,1146
20230925,125400,173300221,697,696,697,696,527
20230925,125300,172932966,696,696,696,696,0
20230925,125200,172932966,696,696,696,696,0
20230925,125100,172932966,696,696,696,696,0
20230925,125000,172932966,696,696,696,696,0
20230925,124900,172932966,696,696,696,696,0
20230925,124800,172932966,696,696,696,696,52
20230925,124700,172896774,689,693,693,689,5350
20230925,124600,169203956,691,692,692,691,300
20230925,124500,168996444,692,692,692,692,0
20230925,124400,168996444,692,692,692,692,0
20230925,124300,168996444,692,692,692,692,0
20230925,124200,168996444,692,699,699,691,117
20230925,124100,168915513,697,699,699,697,1717
20230925,124000,167716364,700,700,700,700,0
20230925,123900,167716364,700,700,700,700,0
20230925,123800,167716364,700,700,700,700,1189
20230925,123700,166884064,700,700,700,700,137
20230925,123600,166788164,700,703,703,700,2424
20230925,123500,165088706,703,704,704,703,165
20230925,123400,164972710,704,705,705,704,3069
20230925,123300,162810627,706,706,706,706,3050
20230925,123200,160657327,705,705,705,705,0
20230925,123100,160657327,705,705,705,705,863
20230925,123000,160048912,705,705,705,705,0
20230925,122900,160048912,705,705,705,705,0
20230925,122800,160048912,705,705,705,705,1
20230925,122700,160048207,705,705,705,705,2
20230925,122600,160046797,705,705,705,705,720
20230925,122500,159539197,704,705,705,704,1733
20230925,122400,158318632,706,706,706,706,113
20230925,122300,158238854,705,705,705,705,996
20230925,122200,157536674,705,705,705,705,2004
20230925,122100,156123854,705,704,705,704,1996
20230925,122000,154716808,705,704,705,703,1875
20230925,121900,153398266,705,706,706,705,1788
20230925,121800,152137411,706,706,706,706,20
20230925,121700,152123291,706,706,706,706,100
20230925,121600,152052691,706,706,706,706,1
20230925,121500,152051985,706,706,706,706,606
20230925,121400,151624149,705,705,705,705,0
20230925,121300,151624149,705,705,705,705,0
20230925,121200,151624149,705,705,705,705,1350
20230925,121100,150672399,705,705,705,705,1503
20230925,121000,149612784,705,705,705,705,502
20230925,120900,149258874,705,705,705,705,1017
20230925,120800,148541889,704,704,704,704,218
20230925,120700,148388417,708,705,708,705,794
20230925,120600,147828491,705,705,705,705,260
20230925,120500,147645191,705,705,705,705,11
20230925,120400,147637436,705,704,705,704,3228
20230925,120300,145361701,704,704,704,704,1000
20230925,120200,144657701,700,700,700,700,0
20230925,120100,144657701,700,700,700,700,0
20230925,120000,144657701,700,702,702,700,3888
20230925,115900,141930698,704,703,704,701,4376
20230925,115800,138854530,703,703,703,703,1000
20230925,115700,138151530,703,703,703,703,0
20230925,115600,138151530,703,703,703,703,2
20230925,115500,138150124,704,704,704,704,1
20230925,115400,138149420,704,704,704,704,2
20230925,115300,138148012,705,705,705,705,0
20230925,115200,138148012,705,697,705,697,1050
20230925,115100,137415746,697,700,700,697,4269
20230925,115000,134432318,700,702,702,700,4056
20230925,114900,131592937,705,705,705,705,2
20230925,114800,131591527,705,705,705,705,0
20230925,114700,131591527,705,705,705,705,830
20230925,114600,131006377,705,705,705,705,71
20230925,114500,130956322,705,705,705,705,1075
20230925,114400,130198447,710,711,711,705,2208
20230925,114300,128637713,705,705,705,705,663
20230925,114200,128170298,711,712,712,711,13
20230925,114100,128161045,713,710,713,710,1000
20230925,114000,127449428,710,709,712,709,1214
20230925,113900,126585595,710,711,712,709,3258
20230925,113800,124273999,711,710,711,710,1342
20230925,113700,123320922,711,711,711,710,7651
20230925,113600,117885712,711,705,711,705,14991
20230925,113500,107258694,705,703,705,703,5511
20230925,113400,103373558,698,704,704,698,1195
20230925,113300,102532290,705,704,705,704,1000
20230925,113200,101827599,705,702,705,702,5788
20230925,113100,97754224,703,699,703,699,6000
20230925,113000,93541592,700,692,700,690,5114
20230925,112900,89969139,692,692,692,692,0
20230925,112800,89969139,692,692,692,692,0
20230925,112700,89969139,692,692,692,692,0
20230925,112600,89969139,692,690,692,690,2169
20230925,112500,88470308,689,689,689,689,57
20230925,112400,88431035,690,689,690,689,110
20230925,112300,88355192,689,689,689,689,162
20230925,112200,88243574,689,689,689,689,559
20230925,112100,87858423,689,689,689,689,2600
20230925,112000,86067023,689,689,689,689,1
20230925,111900,86066334,689,689,689,689,0
20230925,111800,86066334,689,689,689,689,1
20230925,111700,86065645,690,690,690,690,0
20230925,111600,86065645,690,690,690,690,1
20230925,111500,86064955,691,691,691,691,0
20230925,111400,86064955,691,691,691,691,1
20230925,111300,86064264,692,692,692,692,0
20230925,111200,86064264,692,683,692,680,606
20230925,111100,85651824,683,679,683,679,16767
20230925,111000,74244682,679,676,679,676,678
20230925,110900,73786195,676,676,676,676,1
20230925,110800,73785519,673,673,673,673,0
20230925,110700,73785519,673,673,673,673,0
20230925,110600,73785519,673,673,673,673,0
20230925,110500,73785519,673,673,673,673,0
20230925,110400,73785519,673,673,673,673,0
20230925,110300,73785519,673,673,673,673,0
20230925,110200,73785519,673,673,673,673,1000
20230925,110100,73112519,673,673,673,673,341
20230925,110000,72883026,671,671,671,671,0
20230925,105900,72883026,671,671,671,671,30362
20230925,105800,52510124,671,671,671,671,9730
20230925,105700,45981294,670,670,670,670,83
20230925,105600,45925684,671,670,671,670,90
20230925,105500,45865331,670,670,670,670,15
20230925,105400,45855281,670,670,670,670,2075
20230925,105300,44465031,670,670,670,670,131
20230925,105200,44377261,670,670,670,670,0
20230925,105100,44377261,670,670,670,670,301
20230925,105000,44175591,667,667,667,667,0
20230925,104900,44175591,667,667,667,667,0
20230925,104800,44175591,667,667,667,667,0
20230925,104700,44175591,667,667,667,667,0
20230925,104600,44175591,667,667,667,667,0
20230925,104500,44175591,667,667,667,667,242
20230925,104400,44014177,667,667,667,667,1500
20230925,104300,43013677,667,667,667,667,0
20230925,104200,43013677,667,667,667,667,53
20230925,104100,42978326,667,667,667,667,0
20230925,104000,42978326,667,667,667,667,2737
20230925,103900,41152747,667,667,667,667,0
20230925,103800,41152747,667,667,667,667,1500
20230925,103700,40152247,667,667,667,667,1500
20230925,103600,39151747,666,666,666,666,0
20230925,103500,39151747,666,666,666,666,0
20230925,103400,39151747,666,666,666,666,0
20230925,103300,39151747,666,666,666,666,0
20230925,103200,39151747,666,666,666,666,40
20230925,103100,39125107,667,667,667,667,0
20230925,103000,39125107,667,667,667,667,0
20230925,102900,39125107,667,667,667,667,1800
20230925,102800,37924507,667,668,668,667,1236
20230925,102700,37100021,667,667,667,667,0
20230925,102600,37100021,667,667,667,667,0
20230925,102500,37100021,667,667,667,667,0
20230925,102400,37100021,667,667,667,667,1
20230925,102300,37099354,667,667,667,667,1800
20230925,102200,35898754,667,667,667,667,0
20230925,102100,35898754,667,667,667,667,1
20230925,102000,35898087,664,664,664,664,0
20230925,101900,35898087,664,664,664,664,0
20230925,101800,35898087,664,664,664,664,0
20230925,101700,35898087,664,665,665,664,506
20230925,101600,35561903,667,667,667,667,0
20230925,101500,35561903,667,667,667,667,0
20230925,101400,35561903,667,667,667,667,53
20230925,101300,35526552,664,664,664,664,1328
20230925,101200,34644760,665,665,665,665,0
20230925,101100,34644760,665,665,665,665,0
20230925,101000,34644760,665,665,665,665,218
20230925,100900,34499790,663,663,663,663,0
20230925,100800,34499790,663,663,663,663,0
20230925,100700,34499790,663,663,663,663,3
20230925,100600,34497801,661,661,661,661,0
20230925,100500,34497801,661,661,661,661,0
20230925,100400,34497801,661,661,661,661,0
20230925,100300,34497801,661,661,661,661,0
20230925,100200,34497801,661,663,663,661,3691
20230925,100100,32053910,665,665,665,665,7
20230925,100000,32049255,665,665,665,665,0
20230925,095900,32049255,665,665,665,665,20
20230925,095800,32035955,665,665,665,665,0
20230925,095700,32035955,665,665,665,665,150
20230925,095600,31936205,663,663,663,663,0
20230925,095500,31936205,663,663,663,663,100
20230925,095400,31869905,665,665,665,665,65
20230925,095300,31826680,665,663,665,663,20
20230925,095200,31813399,665,665,665,665,18
20230925,095100,31801429,664,664,664,664,18
20230925,095000,31789477,665,665,665,665,0
20230925,094900,31789477,665,665,665,665,0
20230925,094800,31789477,665,665,665,665,1
20230925,094700,31788812,665,665,665,665,18
20230925,094600,31776842,665,664,665,664,1060
20230925,094500,31072992,665,665,665,665,0
20230925,094400,31072992,665,665,665,665,0
20230925,094300,31072992,665,665,665,665,2
20230925,094200,31071662,665,665,665,665,20
20230925,094100,31058362,669,669,669,669,0
20230925,094000,31058362,669,669,669,669,0
20230925,093900,31058362,669,669,669,669,32
20230925,093800,31036954,669,669,669,669,11
20230925,093700,31029595,665,671,671,665,1125
20230925,093600,30280677,672,672,672,672,0
20230925,093500,30280677,672,672,672,672,0
20230925,093400,30280677,672,672,672,672,0
20230925,093300,30280677,672,668,672,668,2732
20230925,093200,28450158,668,668,668,668,19
20230925,093100,28437466,665,665,665,665,0
20230925,093000,28437466,665,668,668,665,8059
20230925,092900,23073249,667,667,667,667,2131
20230925,092800,21651872,673,672,673,672,6439
20230925,092700,17318610,672,672,672,672,13
20230925,092600,17309874,672,672,672,672,0
20230925,092500,17309874,672,672,672,672,0
20230925,092400,17309874,672,672,672,672,7
20230925,092300,17305170,672,672,672,672,0
20230925,092200,17305170,672,672,672,672,0
20230925,092100,17305170,672,672,672,672,0
20230925,092000,17305170,672,672,672,672,3
20230925,091900,17303154,672,672,672,672,20
20230925,091800,17289714,672,672,672,672,0
20230925,091700,17289714,672,672,672,672,80
20230925,091600,17235954,672,672,672,672,0
20230925,091500,17235954,672,672,672,672,0
20230925,091400,17235954,672,672,672,672,8
20230925,091300,17230578,673,673,673,673,0
20230925,091200,17230578,673,673,673,673,100
20230925,091100,17163278,676,676,676,676,0
20230925,091000,17163278,676,676,676,676,0
20230925,090900,17163278,676,676,676,676,0
20230925,090800,17163278,676,676,676,676,3001
20230925,090700,15134602,676,676,676,676,2
20230925,090600,15133250,676,676,676,676,0
20230925,090500,15133250,676,676,676,676,0
20230925,090400,15133250,676,676,676,676,23
20230925,090300,15117702,676,668,676,665,7237
20230925,090200,10292392,676,676,682,665,8569
20230925,090100,4549480,676,676,676,676,1019
20230925,090000,3860636,676,676,676,676,5711