KissMeData/079190/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,193900,71467496,783,783,783,783,950
20230925,193800,71467496,783,783,783,783,0
20230925,193700,71467496,783,783,783,783,0
20230925,193600,71467496,783,783,783,783,0
20230925,193500,71467496,783,783,783,783,0
20230925,193400,71467496,783,783,783,783,0
20230925,193300,71467496,783,783,783,783,0
20230925,193200,71467496,783,783,783,783,0
20230925,193100,71467496,783,783,783,783,0
20230925,193000,71467496,783,783,783,783,0
20230925,192900,71467496,783,783,783,783,0
20230925,192800,71467496,783,783,783,783,0
20230925,192700,71467496,783,783,783,783,0
20230925,192600,71467496,783,783,783,783,0
20230925,192500,71467496,783,783,783,783,0
20230925,192400,71467496,783,783,783,783,0
20230925,192300,71467496,783,783,783,783,0
20230925,192200,71467496,783,783,783,783,0
20230925,192100,71467496,783,783,783,783,0
20230925,192000,71467496,783,783,783,783,0
20230925,191900,71467496,783,783,783,783,0
20230925,191800,71467496,783,783,783,783,0
20230925,191700,71467496,783,783,783,783,0
20230925,191600,71467496,783,783,783,783,0
20230925,191500,71467496,783,783,783,783,0
20230925,191400,71467496,783,783,783,783,0
20230925,191300,71467496,783,783,783,783,0
20230925,191200,71467496,783,783,783,783,0
20230925,191100,71467496,783,783,783,783,0
20230925,191000,71467496,783,783,783,783,0
20230925,190900,71467496,783,783,783,783,950
20230925,190800,71467496,783,783,783,783,0
20230925,190700,71467496,783,783,783,783,0
20230925,190600,71467496,783,783,783,783,0
20230925,190500,71467496,783,783,783,783,0
20230925,190400,71467496,783,783,783,783,0
20230925,190300,71467496,783,783,783,783,0
20230925,190200,71467496,783,783,783,783,0
20230925,190100,71467496,783,783,783,783,0
20230925,190000,71467496,783,783,783,783,0
20230925,185900,71467496,783,783,783,783,0
20230925,185800,71467496,783,783,783,783,0
20230925,185700,71467496,783,783,783,783,0
20230925,185600,71467496,783,783,783,783,0
20230925,185500,71467496,783,783,783,783,0
20230925,185400,71467496,783,783,783,783,0
20230925,185300,71467496,783,783,783,783,0
20230925,185200,71467496,783,783,783,783,0
20230925,185100,71467496,783,783,783,783,0
20230925,185000,71467496,783,783,783,783,0
20230925,184900,71467496,783,783,783,783,0
20230925,184800,71467496,783,783,783,783,0
20230925,184700,71467496,783,783,783,783,0
20230925,184600,71467496,783,783,783,783,0
20230925,184500,71467496,783,783,783,783,0
20230925,184400,71467496,783,783,783,783,0
20230925,184300,71467496,783,783,783,783,0
20230925,184200,71467496,783,783,783,783,0
20230925,184100,71467496,783,783,783,783,0
20230925,184000,71467496,783,783,783,783,0
20230925,183900,71467496,783,783,783,783,950
20230925,183800,71467496,783,783,783,783,0
20230925,183700,71467496,783,783,783,783,0
20230925,183600,71467496,783,783,783,783,0
20230925,183500,71467496,783,783,783,783,0
20230925,183400,71467496,783,783,783,783,0
20230925,183300,71467496,783,783,783,783,0
20230925,183200,71467496,783,783,783,783,0
20230925,183100,71467496,783,783,783,783,0
20230925,183000,71467496,783,783,783,783,0
20230925,182900,71467496,783,783,783,783,0
20230925,182800,71467496,783,783,783,783,0
20230925,182700,71467496,783,783,783,783,0
20230925,182600,71467496,783,783,783,783,0
20230925,182500,71467496,783,783,783,783,0
20230925,182400,71467496,783,783,783,783,0
20230925,182300,71467496,783,783,783,783,0
20230925,182200,71467496,783,783,783,783,0
20230925,182100,71467496,783,783,783,783,0
20230925,182000,71467496,783,783,783,783,0
20230925,181900,71467496,783,783,783,783,0
20230925,181800,71467496,783,783,783,783,0
20230925,181700,71467496,783,783,783,783,0
20230925,181600,71467496,783,783,783,783,0
20230925,181500,71467496,783,783,783,783,0
20230925,181400,71467496,783,783,783,783,0
20230925,181300,71467496,783,783,783,783,0
20230925,181200,71467496,783,783,783,783,0
20230925,181100,71467496,783,783,783,783,0
20230925,181000,71467496,783,783,783,783,0
20230925,180900,71467496,783,783,783,783,950
20230925,180800,71467496,783,783,783,783,0
20230925,180700,71467496,783,783,783,783,0
20230925,180600,71467496,783,783,783,783,0
20230925,180500,71467496,783,783,783,783,0
20230925,180400,71467496,783,783,783,783,0
20230925,180300,71467496,783,783,783,783,0
20230925,180200,71467496,783,783,783,783,0
20230925,180100,71467496,783,783,783,783,0
20230925,180000,71467496,783,783,783,783,0
20230925,175900,71467496,783,783,783,783,0
20230925,175800,71467496,783,783,783,783,0
20230925,175700,71467496,783,783,783,783,0
20230925,175600,71467496,783,783,783,783,0
20230925,175500,71467496,783,783,783,783,0
20230925,175400,71467496,783,783,783,783,0
20230925,175300,71467496,783,783,783,783,0
20230925,175200,71467496,783,783,783,783,0
20230925,175100,71467496,783,783,783,783,0
20230925,175000,71467496,783,783,783,783,0
20230925,174900,71467496,783,783,783,783,0
20230925,174800,71467496,783,783,783,783,0
20230925,174700,71467496,783,783,783,783,0
20230925,174600,71467496,783,783,783,783,0
20230925,174500,71467496,783,783,783,783,0
20230925,174400,71467496,783,783,783,783,0
20230925,174300,71467496,783,783,783,783,0
20230925,174200,71467496,783,783,783,783,0
20230925,174100,71467496,783,783,783,783,0
20230925,174000,71467496,783,783,783,783,0
20230925,173900,71467496,783,783,783,783,950
20230925,173800,71467496,783,783,783,783,0
20230925,173700,71467496,783,783,783,783,0
20230925,173600,71467496,783,783,783,783,0
20230925,173500,71467496,783,783,783,783,0
20230925,173400,71467496,783,783,783,783,0
20230925,173300,71467496,783,783,783,783,0
20230925,173200,71467496,783,783,783,783,0
20230925,173100,71467496,783,783,783,783,0
20230925,173000,71467496,783,783,783,783,0
20230925,172900,71467496,783,783,783,783,0
20230925,172800,71467496,783,783,783,783,0
20230925,172700,71467496,783,783,783,783,0
20230925,172600,71467496,783,783,783,783,0
20230925,172500,71467496,783,783,783,783,0
20230925,172400,71467496,783,783,783,783,0
20230925,172300,71467496,783,783,783,783,0
20230925,172200,71467496,783,783,783,783,0
20230925,172100,71467496,783,783,783,783,0
20230925,172000,71467496,783,783,783,783,0
20230925,171900,71467496,783,783,783,783,0
20230925,171800,71467496,783,783,783,783,0
20230925,171700,71467496,783,783,783,783,0
20230925,171600,71467496,783,783,783,783,0
20230925,171500,71467496,783,783,783,783,0
20230925,171400,71467496,783,783,783,783,0
20230925,171300,71467496,783,783,783,783,0
20230925,171200,71467496,783,783,783,783,0
20230925,171100,71467496,783,783,783,783,0
20230925,171000,71467496,783,783,783,783,0
20230925,170900,71467496,783,783,783,783,950
20230925,170800,71467496,783,783,783,783,0
20230925,170700,71467496,783,783,783,783,0
20230925,170600,71467496,783,783,783,783,0
20230925,170500,71467496,783,783,783,783,0
20230925,170400,71467496,783,783,783,783,0
20230925,170300,71467496,783,783,783,783,0
20230925,170200,71467496,783,783,783,783,0
20230925,170100,71467496,783,783,783,783,0
20230925,170000,71467496,783,783,783,783,0
20230925,165900,71467496,783,783,783,783,0
20230925,165800,71467496,783,783,783,783,0
20230925,165700,71467496,783,783,783,783,0
20230925,165600,71467496,783,783,783,783,0
20230925,165500,71467496,783,783,783,783,0
20230925,165400,71467496,783,783,783,783,0
20230925,165300,71467496,783,783,783,783,0
20230925,165200,71467496,783,783,783,783,0
20230925,165100,71467496,783,783,783,783,0
20230925,165000,71467496,783,783,783,783,0
20230925,164900,71467496,783,783,783,783,0
20230925,164800,71467496,783,783,783,783,0
20230925,164700,71467496,783,783,783,783,0
20230925,164600,71467496,783,783,783,783,0
20230925,164500,71467496,783,783,783,783,0
20230925,164400,71467496,783,783,783,783,0
20230925,164300,71467496,783,783,783,783,0
20230925,164200,71467496,783,783,783,783,0
20230925,164100,71467496,783,783,783,783,0
20230925,164000,71467496,783,783,783,783,0
20230925,163900,71467496,783,783,783,783,950
20230925,163800,71467496,783,783,783,783,0
20230925,163700,71467496,783,783,783,783,0
20230925,163600,71467496,783,783,783,783,0
20230925,163500,71467496,783,783,783,783,0
20230925,163400,71467496,783,783,783,783,0
20230925,163300,71467496,783,783,783,783,0
20230925,163200,71467496,783,783,783,783,0
20230925,163100,71467496,783,783,783,783,0
20230925,163000,71467496,783,783,783,783,0
20230925,162900,71467496,783,783,783,783,0
20230925,162800,71467496,783,783,783,783,0
20230925,162700,71467496,783,783,783,783,0
20230925,162600,71467496,783,783,783,783,0
20230925,162500,71467496,783,783,783,783,0
20230925,162400,71467496,783,783,783,783,0
20230925,162300,71467496,783,783,783,783,0
20230925,162200,71467496,783,783,783,783,0
20230925,162100,71467496,783,783,783,783,0
20230925,162000,71467496,783,783,783,783,0
20230925,161900,71467496,783,783,783,783,0
20230925,161800,71467496,783,783,783,783,0
20230925,161700,71467496,783,783,783,783,0
20230925,161600,71467496,783,783,783,783,0
20230925,161500,71467496,783,783,783,783,0
20230925,161400,71467496,783,783,783,783,0
20230925,161300,71467496,783,783,783,783,0
20230925,161200,71467496,783,783,783,783,0
20230925,161100,71467496,783,783,783,783,0
20230925,161000,71467496,783,783,783,783,0
20230925,160900,71467496,783,783,783,783,950
20230925,160800,71467496,783,783,783,783,0
20230925,160700,71467496,783,783,783,783,0
20230925,160600,71467496,783,783,783,783,0
20230925,160500,71467496,783,783,783,783,0
20230925,160400,71467496,783,783,783,783,0
20230925,160300,71467496,783,783,783,783,0
20230925,160200,71467496,783,783,783,783,0
20230925,160100,71467496,783,783,783,783,0
20230925,160000,71467496,783,783,783,783,0
20230925,155900,71467496,783,783,783,783,0
20230925,155800,71467496,783,783,783,783,0
20230925,155700,71467496,783,783,783,783,0
20230925,155600,71467496,783,783,783,783,0
20230925,155500,71467496,783,783,783,783,0
20230925,155400,71467496,783,783,783,783,0
20230925,155300,71467496,783,783,783,783,0
20230925,155200,71467496,783,783,783,783,0
20230925,155100,71467496,783,783,783,783,0
20230925,155000,71467496,783,783,783,783,0
20230925,154900,71467496,783,783,783,783,0
20230925,154800,71467496,783,783,783,783,0
20230925,154700,71467496,783,783,783,783,0
20230925,154600,71467496,783,783,783,783,0
20230925,154500,71467496,783,783,783,783,0
20230925,154400,71467496,783,783,783,783,0
20230925,154300,71467496,783,783,783,783,0
20230925,154200,71467496,783,783,783,783,0
20230925,154100,71467496,783,783,783,783,0
20230925,154000,71467496,783,783,783,783,0
20230925,153900,71467496,783,783,783,783,950
20230925,153800,71467496,783,783,783,783,0
20230925,153700,71467496,783,783,783,783,0
20230925,153600,71467496,783,783,783,783,0
20230925,153500,71467496,783,783,783,783,0
20230925,153400,71467496,783,783,783,783,0
20230925,153300,71467496,783,783,783,783,0
20230925,153200,71467496,783,783,783,783,0
20230925,153100,71467496,783,783,783,783,0
20230925,153000,71467496,783,783,783,783,950
20230925,152900,70723646,785,785,785,785,0
20230925,152800,70723646,785,785,785,785,0
20230925,152700,70723646,785,785,785,785,0
20230925,152600,70723646,785,785,785,785,0
20230925,152500,70723646,785,785,785,785,0
20230925,152400,70723646,785,785,785,785,0
20230925,152300,70723646,785,785,785,785,0
20230925,152200,70723646,785,785,785,785,0
20230925,152100,70723646,785,785,785,785,0
20230925,152000,70723646,785,785,785,785,0
20230925,151900,70723646,785,785,785,785,314
20230925,151800,70477156,785,785,786,785,3657
20230925,151700,67606410,786,786,786,786,4
20230925,151600,67603266,786,786,786,786,3
20230925,151500,67600908,786,785,789,785,3424
20230925,151400,64910635,786,786,786,786,4
20230925,151300,64907491,786,786,786,786,3
20230925,151200,64905133,786,784,786,784,1996
20230925,151100,63340263,786,786,786,786,4
20230925,151000,63337119,786,786,786,786,3
20230925,150900,63334761,786,786,786,786,3
20230925,150800,63332403,786,786,786,786,4
20230925,150700,63329259,786,786,786,786,108
20230925,150600,63244371,786,784,786,782,31
20230925,150500,63220105,785,785,785,785,264
20230925,150400,63012865,786,785,786,785,1003
20230925,150300,62225507,786,786,786,786,3
20230925,150200,62223149,786,786,786,786,188
20230925,150100,62075381,786,786,786,786,3
20230925,150000,62073023,786,785,786,785,3764
20230925,145900,59118280,786,788,788,786,52
20230925,145800,59077388,788,788,788,788,3
20230925,145700,59075024,789,785,789,785,403
20230925,145600,58758657,789,789,789,789,14
20230925,145500,58747611,789,789,789,789,3
20230925,145400,58745244,789,789,789,789,3
20230925,145300,58742877,789,789,789,789,4
20230925,145200,58739721,789,789,789,789,3
20230925,145100,58737354,789,789,789,789,103
20230925,145000,58656087,789,789,789,789,4
20230925,144900,58652931,789,789,789,789,3
20230925,144800,58650564,789,789,789,789,3
20230925,144700,58648197,789,789,789,789,4
20230925,144600,58645041,789,789,789,789,3
20230925,144500,58642674,789,789,789,789,3
20230925,144400,58640307,789,789,789,789,4
20230925,144300,58637151,788,788,788,788,3
20230925,144200,58634787,788,788,788,788,3
20230925,144100,58632423,784,784,784,783,1230
20230925,144000,57668327,784,784,784,784,1272
20230925,143900,56671079,788,788,788,788,1003
20230925,143800,55880715,788,788,788,788,4
20230925,143700,55877563,786,786,786,786,3
20230925,143600,55875205,788,788,788,788,3
20230925,143500,55872841,788,786,788,786,21
20230925,143400,55856327,786,786,786,786,249
20230925,143300,55660613,788,788,788,788,3
20230925,143200,55658249,788,788,788,788,4
20230925,143100,55655097,787,787,787,787,3
20230925,143000,55652736,787,787,788,787,2002
20230925,142900,54075200,788,786,788,786,40
20230925,142800,54043753,788,786,788,786,993
20230925,142700,53263249,786,786,786,786,3
20230925,142600,53260891,786,786,786,786,4
20230925,142500,53257747,786,786,786,786,3
20230925,142400,53255389,786,786,786,786,4
20230925,142300,53252245,786,786,786,786,3
20230925,142200,53249887,786,786,786,786,3
20230925,142100,53247529,786,786,786,786,4
20230925,142000,53244385,786,786,786,786,3
20230925,141900,53242027,786,786,786,786,3
20230925,141800,53239669,787,786,787,786,4
20230925,141700,53236522,789,785,789,785,25
20230925,141600,53216885,785,785,785,785,13
20230925,141500,53206680,785,783,785,783,53
20230925,141400,53165171,785,784,785,784,4
20230925,141300,53162032,785,784,785,784,58
20230925,141200,53116557,785,785,785,785,6
20230925,141100,53111847,785,789,789,785,1155
20230925,141000,52205143,789,789,789,789,33
20230925,140900,52179106,789,789,789,789,4
20230925,140800,52175950,789,789,789,789,3
20230925,140700,52173583,789,789,789,789,3
20230925,140600,52171216,789,789,790,789,1027
20230925,140500,51360883,790,789,790,789,10
20230925,140400,51352990,789,789,789,789,1003
20230925,140300,50561623,789,789,789,789,4
20230925,140200,50558467,789,789,790,789,28
20230925,140100,50536354,789,789,789,789,3
20230925,140000,50533987,789,790,790,789,8
20230925,135900,50527671,790,790,790,790,39
20230925,135800,50496861,790,790,790,790,0
20230925,135700,50496861,790,790,790,790,0
20230925,135600,50496861,790,790,790,790,0
20230925,135500,50496861,790,790,790,790,0
20230925,135400,50496861,790,790,790,790,0
20230925,135300,50496861,790,790,790,790,0
20230925,135200,50496861,790,790,790,790,0
20230925,135100,50496861,790,790,790,790,0
20230925,135000,50496861,790,790,790,790,0
20230925,134900,50496861,790,790,790,790,0
20230925,134800,50496861,790,790,790,790,0
20230925,134700,50496861,790,790,790,790,40
20230925,134600,50465261,791,791,791,791,444
20230925,134500,50114057,791,791,791,791,0
20230925,134400,50114057,791,791,791,791,0
20230925,134300,50114057,791,791,791,791,1000
20230925,134200,49323057,792,793,793,792,200
20230925,134100,49164507,796,793,796,793,125
20230925,134000,49065244,796,796,796,796,0
20230925,133900,49065244,796,796,796,796,0
20230925,133800,49065244,796,796,796,796,0
20230925,133700,49065244,796,796,796,796,0
20230925,133600,49065244,796,796,796,796,0
20230925,133500,49065244,796,790,796,785,1826
20230925,133400,47627373,790,790,790,790,3
20230925,133300,47625003,790,790,790,790,4
20230925,133200,47621843,790,790,790,790,1503
20230925,133100,46434473,790,790,790,789,35
20230925,133000,46406833,790,790,790,790,0
20230925,132900,46406833,790,790,790,790,0
20230925,132800,46406833,790,790,790,790,300
20230925,132700,46169833,790,793,793,790,2000
20230925,132600,44587857,793,793,793,793,0
20230925,132500,44587857,793,793,793,793,0
20230925,132400,44587857,793,793,793,793,0
20230925,132300,44587857,793,793,793,793,0
20230925,132200,44587857,793,793,793,793,0
20230925,132100,44587857,793,793,793,793,0
20230925,132000,44587857,793,793,793,793,0
20230925,131900,44587857,793,798,798,793,417
20230925,131800,44257076,798,798,798,798,0
20230925,131700,44257076,798,798,798,798,0
20230925,131600,44257076,798,798,798,798,0
20230925,131500,44257076,798,798,798,798,0
20230925,131400,44257076,798,798,798,798,0
20230925,131300,44257076,798,798,798,798,0
20230925,131200,44257076,798,798,798,798,0
20230925,131100,44257076,798,798,798,798,0
20230925,131000,44257076,798,798,798,798,0
20230925,130900,44257076,798,798,798,798,0
20230925,130800,44257076,798,798,798,798,0
20230925,130700,44257076,798,798,798,798,0
20230925,130600,44257076,798,798,798,798,0
20230925,130500,44257076,798,798,798,798,5
20230925,130400,44253086,792,792,792,792,0
20230925,130300,44253086,792,792,792,792,0
20230925,130200,44253086,792,792,792,792,0
20230925,130100,44253086,792,792,792,792,0
20230925,130000,44253086,792,792,792,792,0
20230925,125900,44253086,792,792,792,792,0
20230925,125800,44253086,792,792,792,792,0
20230925,125700,44253086,792,792,792,792,0
20230925,125600,44253086,792,792,792,792,42
20230925,125500,44219822,798,798,798,798,0
20230925,125400,44219822,798,798,798,798,0
20230925,125300,44219822,798,793,798,793,1264
20230925,125200,43211950,791,791,791,791,0
20230925,125100,43211950,791,791,791,791,0
20230925,125000,43211950,791,791,791,791,0
20230925,124900,43211950,791,791,791,791,0
20230925,124800,43211950,791,791,791,791,0
20230925,124700,43211950,791,791,791,791,0
20230925,124600,43211950,791,791,791,791,0
20230925,124500,43211950,791,792,792,791,460
20230925,124400,42847633,791,791,791,791,0
20230925,124300,42847633,791,791,791,791,0
20230925,124200,42847633,791,791,791,791,195
20230925,124100,42693388,791,791,791,791,757
20230925,124000,42094601,791,791,791,791,0
20230925,123900,42094601,791,791,791,791,0
20230925,123800,42094601,791,791,791,791,0
20230925,123700,42094601,791,791,791,791,0
20230925,123600,42094601,791,791,791,791,0
20230925,123500,42094601,791,791,791,791,0
20230925,123400,42094601,791,791,791,791,0
20230925,123300,42094601,791,791,791,791,0
20230925,123200,42094601,791,791,791,791,1046
20230925,123100,41267215,790,790,790,790,0
20230925,123000,41267215,790,790,790,790,0
20230925,122900,41267215,790,790,790,790,0
20230925,122800,41267215,790,790,790,790,0
20230925,122700,41267215,790,790,790,790,4
20230925,122600,41264055,790,790,790,790,3
20230925,122500,41261685,791,790,791,790,100
20230925,122400,41182643,790,790,790,790,3
20230925,122300,41180273,790,786,790,786,273
20230925,122200,40965683,786,786,786,786,9
20230925,122100,40958609,786,788,788,786,177
20230925,122000,40819151,789,789,789,789,4
20230925,121900,40815995,789,789,789,789,3
20230925,121800,40813628,789,789,789,789,3
20230925,121700,40811261,789,789,789,789,87
20230925,121600,40742618,789,790,790,789,1038
20230925,121500,39922606,790,792,792,790,1238
20230925,121400,38944082,791,791,791,791,0
20230925,121300,38944082,791,791,791,791,0
20230925,121200,38944082,791,791,791,791,0
20230925,121100,38944082,791,792,792,791,1000
20230925,121000,38153080,794,794,794,794,0
20230925,120900,38153080,794,794,794,794,0
20230925,120800,38153080,794,794,794,794,0
20230925,120700,38153080,794,794,794,794,0
20230925,120600,38153080,794,794,794,794,0
20230925,120500,38153080,794,794,794,794,0
20230925,120400,38153080,794,794,794,794,0
20230925,120300,38153080,794,794,794,794,0
20230925,120200,38153080,794,794,794,794,0
20230925,120100,38153080,794,794,794,794,0
20230925,120000,38153080,794,794,794,794,0
20230925,115900,38153080,794,794,794,794,0
20230925,115800,38153080,794,794,794,793,35
20230925,115700,38125291,794,794,794,794,0
20230925,115600,38125291,794,794,794,794,0
20230925,115500,38125291,794,794,794,794,11
20230925,115400,38116557,793,793,793,793,1
20230925,115300,38115764,794,794,794,794,100
20230925,115200,38036364,794,794,794,794,3
20230925,115100,38033982,791,791,791,791,0
20230925,115000,38033982,791,791,791,791,164
20230925,114900,37904258,791,791,791,791,0
20230925,114800,37904258,791,791,791,791,0
20230925,114700,37904258,791,791,791,791,0
20230925,114600,37904258,791,791,791,791,4
20230925,114500,37901094,791,791,791,791,0
20230925,114400,37901094,791,791,791,791,106
20230925,114300,37817248,794,795,796,794,18
20230925,114200,37802937,796,796,796,796,0
20230925,114100,37802937,796,796,796,796,0
20230925,114000,37802937,796,796,796,796,0
20230925,113900,37802937,796,796,796,796,2
20230925,113800,37801345,799,799,799,799,0
20230925,113700,37801345,799,799,799,799,0
20230925,113600,37801345,799,799,799,799,10
20230925,113500,37793355,800,800,800,800,0
20230925,113400,37793355,800,798,800,798,1000
20230925,113300,36993493,796,796,796,796,0
20230925,113200,36993493,796,796,796,796,3
20230925,113100,36991105,796,796,796,796,0
20230925,113000,36991105,796,796,796,796,104
20230925,112900,36908321,796,796,796,796,668
20230925,112800,36376593,796,796,796,796,0
20230925,112700,36376593,796,796,796,796,0
20230925,112600,36376593,796,796,796,796,1
20230925,112500,36375797,796,796,796,796,0
20230925,112400,36375797,796,796,796,796,0
20230925,112300,36375797,796,796,796,796,0
20230925,112200,36375797,796,796,796,796,1
20230925,112100,36375001,791,791,791,791,0
20230925,112000,36375001,791,791,791,791,0
20230925,111900,36375001,791,791,791,791,0
20230925,111800,36375001,791,791,791,791,0
20230925,111700,36375001,791,791,791,791,0
20230925,111600,36375001,791,791,793,791,1150
20230925,111500,35465302,792,794,794,792,670
20230925,111400,34934322,794,794,794,794,0
20230925,111300,34934322,794,794,794,794,0
20230925,111200,34934322,794,794,794,794,0
20230925,111100,34934322,794,794,794,794,0
20230925,111000,34934322,794,794,794,794,0
20230925,110900,34934322,794,794,794,794,4
20230925,110800,34931146,794,794,794,794,0
20230925,110700,34931146,794,794,794,794,0
20230925,110600,34931146,794,794,794,794,0
20230925,110500,34931146,794,794,794,794,0
20230925,110400,34931146,794,794,794,794,0
20230925,110300,34931146,794,794,794,794,0
20230925,110200,34931146,794,794,794,794,0
20230925,110100,34931146,794,794,794,794,0
20230925,110000,34931146,794,794,794,794,0
20230925,105900,34931146,794,794,794,794,0
20230925,105800,34931146,794,794,794,794,0
20230925,105700,34931146,794,794,794,794,0
20230925,105600,34931146,794,794,794,794,0
20230925,105500,34931146,794,794,794,794,0
20230925,105400,34931146,794,794,794,794,0
20230925,105300,34931146,794,794,794,794,0
20230925,105200,34931146,794,794,794,794,0
20230925,105100,34931146,794,794,794,794,0
20230925,105000,34931146,794,794,794,794,0
20230925,104900,34931146,794,794,794,794,0
20230925,104800,34931146,794,794,794,794,501
20230925,104700,34533352,793,793,793,793,80
20230925,104600,34469912,794,794,794,794,2
20230925,104500,34468324,794,794,794,794,0
20230925,104400,34468324,794,794,794,794,13
20230925,104300,34458002,794,794,794,794,30
20230925,104200,34434182,794,794,794,794,2000
20230925,104100,32846182,791,791,791,791,0
20230925,104000,32846182,791,791,791,791,42
20230925,103900,32812960,790,790,790,790,0
20230925,103800,32812960,790,791,794,790,2355
20230925,103700,30949921,791,791,791,791,3
20230925,103600,30947548,796,796,796,796,0
20230925,103500,30947548,796,796,796,796,1
20230925,103400,30946752,790,790,790,790,0
20230925,103300,30946752,790,790,790,790,0
20230925,103200,30946752,790,791,791,790,2198
20230925,103100,29208187,791,791,791,791,0
20230925,103000,29208187,791,791,791,791,400
20230925,102900,28891787,790,790,790,790,0
20230925,102800,28891787,790,790,790,790,108
20230925,102700,28806467,790,790,790,790,0
20230925,102600,28806467,790,790,790,790,100
20230925,102500,28727467,790,790,790,790,0
20230925,102400,28727467,790,790,790,790,109
20230925,102300,28641357,790,791,791,790,822
20230925,102200,27991230,791,791,791,791,0
20230925,102100,27991230,791,791,791,791,0
20230925,102000,27991230,791,791,791,791,48
20230925,101900,27953262,790,790,790,790,37
20230925,101800,27924032,796,796,796,796,0
20230925,101700,27924032,796,795,796,795,6
20230925,101600,27919260,795,795,795,795,111
20230925,101500,27831015,795,795,795,795,17
20230925,101400,27817500,795,796,796,795,85
20230925,101300,27749886,796,798,798,796,198
20230925,101200,27592004,798,798,798,798,0
20230925,101100,27592004,798,798,798,798,0
20230925,101000,27592004,798,798,798,798,0
20230925,100900,27592004,798,798,798,798,0
20230925,100800,27592004,798,798,798,798,42
20230925,100700,27558488,798,798,798,798,0
20230925,100600,27558488,798,798,798,798,1
20230925,100500,27557690,798,798,798,798,10
20230925,100400,27549710,798,798,798,798,0
20230925,100300,27549710,798,798,798,798,0
20230925,100200,27549710,798,798,798,798,5
20230925,100100,27545720,798,798,798,798,0
20230925,100000,27545720,798,798,798,798,0
20230925,095900,27545720,798,798,798,798,0
20230925,095800,27545720,798,798,798,798,5
20230925,095700,27541730,798,798,798,798,1029
20230925,095600,26720588,798,798,798,798,1
20230925,095500,26719790,795,795,795,795,0
20230925,095400,26719790,795,795,795,795,4
20230925,095300,26716610,801,801,801,801,0
20230925,095200,26716610,801,801,801,801,0
20230925,095100,26716610,801,801,801,801,0
20230925,095000,26716610,801,801,801,801,3
20230925,094900,26714207,801,801,801,801,1
20230925,094800,26713406,800,800,800,800,100
20230925,094700,26633406,800,800,800,800,0
20230925,094600,26633406,800,800,800,800,0
20230925,094500,26633406,800,800,800,800,2
20230925,094400,26631806,800,800,800,800,1
20230925,094300,26631006,800,800,800,800,0
20230925,094200,26631006,800,800,800,800,0
20230925,094100,26631006,800,800,800,800,1
20230925,094000,26630206,802,801,802,801,236
20230925,093900,26440959,802,802,802,802,151
20230925,093800,26319857,802,802,802,802,0
20230925,093700,26319857,802,802,802,802,0
20230925,093600,26319857,802,802,802,802,0
20230925,093500,26319857,802,800,802,800,2
20230925,093400,26318255,802,802,802,802,1
20230925,093300,26317453,800,800,800,800,9
20230925,093200,26310253,800,800,800,800,1
20230925,093100,26309453,800,800,800,800,0
20230925,093000,26309453,800,804,805,798,942
20230925,092900,25552353,809,809,809,809,0
20230925,092800,25552353,809,809,809,809,0
20230925,092700,25552353,809,809,809,809,0
20230925,092600,25552353,809,809,809,809,0
20230925,092500,25552353,809,809,809,809,0
20230925,092400,25552353,809,809,809,809,0
20230925,092300,25552353,809,809,809,809,0
20230925,092200,25552353,809,809,809,809,0
20230925,092100,25552353,809,809,809,809,0
20230925,092000,25552353,809,809,809,809,0
20230925,091900,25552353,809,809,809,809,0
20230925,091800,25552353,809,809,809,809,1
20230925,091700,25551544,811,809,811,809,9
20230925,091600,25544261,810,808,810,808,341
20230925,091500,25268233,809,804,815,781,3836
20230925,091400,22215243,808,826,826,808,9609
20230925,091300,14373932,815,812,834,812,1317
20230925,091200,13301680,812,812,812,806,1889
20230925,091100,11768718,811,803,811,803,504
20230925,091000,11359990,811,801,811,801,13
20230925,090900,11349557,811,811,811,811,0
20230925,090800,11349557,811,801,811,801,2
20230925,090700,11347945,812,801,812,801,3
20230925,090600,11345531,813,813,813,813,1
20230925,090500,11344718,802,802,813,798,1931
20230925,090400,9785236,802,795,802,795,1004
20230925,090300,8985741,797,797,797,797,2
20230925,090200,8984147,790,785,797,785,1742
20230925,090100,7611770,785,776,785,776,1519
20230925,090000,6419499,785,790,790,771,8197