KissMeData/083640/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194200,144749899,510,510,510,510,5634
20230925,194100,144749899,510,510,510,510,0
20230925,194000,144749899,510,510,510,510,0
20230925,193900,144749899,510,510,510,510,0
20230925,193800,144749899,510,510,510,510,0
20230925,193700,144749899,510,510,510,510,0
20230925,193600,144749899,510,510,510,510,0
20230925,193500,144749899,510,510,510,510,0
20230925,193400,144749899,510,510,510,510,0
20230925,193300,144749899,510,510,510,510,0
20230925,193200,144749899,510,510,510,510,0
20230925,193100,144749899,510,510,510,510,0
20230925,193000,144749899,510,510,510,510,0
20230925,192900,144749899,510,510,510,510,0
20230925,192800,144749899,510,510,510,510,0
20230925,192700,144749899,510,510,510,510,0
20230925,192600,144749899,510,510,510,510,0
20230925,192500,144749899,510,510,510,510,0
20230925,192400,144749899,510,510,510,510,0
20230925,192300,144749899,510,510,510,510,0
20230925,192200,144749899,510,510,510,510,0
20230925,192100,144749899,510,510,510,510,0
20230925,192000,144749899,510,510,510,510,0
20230925,191900,144749899,510,510,510,510,0
20230925,191800,144749899,510,510,510,510,0
20230925,191700,144749899,510,510,510,510,0
20230925,191600,144749899,510,510,510,510,0
20230925,191500,144749899,510,510,510,510,0
20230925,191400,144749899,510,510,510,510,0
20230925,191300,144749899,510,510,510,510,0
20230925,191200,144749899,510,510,510,510,5634
20230925,191100,144749899,510,510,510,510,0
20230925,191000,144749899,510,510,510,510,0
20230925,190900,144749899,510,510,510,510,0
20230925,190800,144749899,510,510,510,510,0
20230925,190700,144749899,510,510,510,510,0
20230925,190600,144749899,510,510,510,510,0
20230925,190500,144749899,510,510,510,510,0
20230925,190400,144749899,510,510,510,510,0
20230925,190300,144749899,510,510,510,510,0
20230925,190200,144749899,510,510,510,510,0
20230925,190100,144749899,510,510,510,510,0
20230925,190000,144749899,510,510,510,510,0
20230925,185900,144749899,510,510,510,510,0
20230925,185800,144749899,510,510,510,510,0
20230925,185700,144749899,510,510,510,510,0
20230925,185600,144749899,510,510,510,510,0
20230925,185500,144749899,510,510,510,510,0
20230925,185400,144749899,510,510,510,510,0
20230925,185300,144749899,510,510,510,510,0
20230925,185200,144749899,510,510,510,510,0
20230925,185100,144749899,510,510,510,510,0
20230925,185000,144749899,510,510,510,510,0
20230925,184900,144749899,510,510,510,510,0
20230925,184800,144749899,510,510,510,510,0
20230925,184700,144749899,510,510,510,510,0
20230925,184600,144749899,510,510,510,510,0
20230925,184500,144749899,510,510,510,510,0
20230925,184400,144749899,510,510,510,510,0
20230925,184300,144749899,510,510,510,510,0
20230925,184200,144749899,510,510,510,510,5634
20230925,184100,144749899,510,510,510,510,0
20230925,184000,144749899,510,510,510,510,0
20230925,183900,144749899,510,510,510,510,0
20230925,183800,144749899,510,510,510,510,0
20230925,183700,144749899,510,510,510,510,0
20230925,183600,144749899,510,510,510,510,0
20230925,183500,144749899,510,510,510,510,0
20230925,183400,144749899,510,510,510,510,0
20230925,183300,144749899,510,510,510,510,0
20230925,183200,144749899,510,510,510,510,0
20230925,183100,144749899,510,510,510,510,0
20230925,183000,144749899,510,510,510,510,0
20230925,182900,144749899,510,510,510,510,0
20230925,182800,144749899,510,510,510,510,0
20230925,182700,144749899,510,510,510,510,0
20230925,182600,144749899,510,510,510,510,0
20230925,182500,144749899,510,510,510,510,0
20230925,182400,144749899,510,510,510,510,0
20230925,182300,144749899,510,510,510,510,0
20230925,182200,144749899,510,510,510,510,0
20230925,182100,144749899,510,510,510,510,0
20230925,182000,144749899,510,510,510,510,0
20230925,181900,144749899,510,510,510,510,0
20230925,181800,144749899,510,510,510,510,0
20230925,181700,144749899,510,510,510,510,0
20230925,181600,144749899,510,510,510,510,0
20230925,181500,144749899,510,510,510,510,0
20230925,181400,144749899,510,510,510,510,0
20230925,181300,144749899,510,510,510,510,0
20230925,181200,144749899,510,510,510,510,5634
20230925,181100,144749899,510,510,510,510,0
20230925,181000,144749899,510,510,510,510,0
20230925,180900,144749899,510,510,510,510,0
20230925,180800,144749899,510,510,510,510,0
20230925,180700,144749899,510,510,510,510,0
20230925,180600,144749899,510,510,510,510,0
20230925,180500,144749899,510,510,510,510,0
20230925,180400,144749899,510,510,510,510,0
20230925,180300,144749899,510,510,510,510,0
20230925,180200,144749899,510,510,510,510,0
20230925,180100,144749899,510,510,510,510,0
20230925,180000,144749899,510,510,510,510,0
20230925,175900,144749899,510,510,510,510,0
20230925,175800,144749899,510,510,510,510,0
20230925,175700,144749899,510,510,510,510,0
20230925,175600,144749899,510,510,510,510,0
20230925,175500,144749899,510,510,510,510,0
20230925,175400,144749899,510,510,510,510,0
20230925,175300,144749899,510,510,510,510,0
20230925,175200,144749899,510,510,510,510,0
20230925,175100,144749899,510,510,510,510,0
20230925,175000,144749899,510,510,510,510,0
20230925,174900,144749899,510,510,510,510,0
20230925,174800,144749899,510,510,510,510,0
20230925,174700,144749899,510,510,510,510,0
20230925,174600,144749899,510,510,510,510,0
20230925,174500,144749899,510,510,510,510,0
20230925,174400,144749899,510,510,510,510,0
20230925,174300,144749899,510,510,510,510,0
20230925,174200,144749899,510,510,510,510,5634
20230925,174100,144749899,510,510,510,510,0
20230925,174000,144749899,510,510,510,510,0
20230925,173900,144749899,510,510,510,510,0
20230925,173800,144749899,510,510,510,510,0
20230925,173700,144749899,510,510,510,510,0
20230925,173600,144749899,510,510,510,510,0
20230925,173500,144749899,510,510,510,510,0
20230925,173400,144749899,510,510,510,510,0
20230925,173300,144749899,510,510,510,510,0
20230925,173200,144749899,510,510,510,510,0
20230925,173100,144749899,510,510,510,510,0
20230925,173000,144749899,510,510,510,510,0
20230925,172900,144749899,510,510,510,510,0
20230925,172800,144749899,510,510,510,510,0
20230925,172700,144749899,510,510,510,510,0
20230925,172600,144749899,510,510,510,510,0
20230925,172500,144749899,510,510,510,510,0
20230925,172400,144749899,510,510,510,510,0
20230925,172300,144749899,510,510,510,510,0
20230925,172200,144749899,510,510,510,510,0
20230925,172100,144749899,510,510,510,510,0
20230925,172000,144749899,510,510,510,510,0
20230925,171900,144749899,510,510,510,510,0
20230925,171800,144749899,510,510,510,510,0
20230925,171700,144749899,510,510,510,510,0
20230925,171600,144749899,510,510,510,510,0
20230925,171500,144749899,510,510,510,510,0
20230925,171400,144749899,510,510,510,510,0
20230925,171300,144749899,510,510,510,510,0
20230925,171200,144749899,510,510,510,510,5634
20230925,171100,144749899,510,510,510,510,0
20230925,171000,144749899,510,510,510,510,0
20230925,170900,144749899,510,510,510,510,0
20230925,170800,144749899,510,510,510,510,0
20230925,170700,144749899,510,510,510,510,0
20230925,170600,144749899,510,510,510,510,0
20230925,170500,144749899,510,510,510,510,0
20230925,170400,144749899,510,510,510,510,0
20230925,170300,144749899,510,510,510,510,0
20230925,170200,144749899,510,510,510,510,0
20230925,170100,144749899,510,510,510,510,0
20230925,170000,144749899,510,510,510,510,0
20230925,165900,144749899,510,510,510,510,0
20230925,165800,144749899,510,510,510,510,0
20230925,165700,144749899,510,510,510,510,0
20230925,165600,144749899,510,510,510,510,0
20230925,165500,144749899,510,510,510,510,0
20230925,165400,144749899,510,510,510,510,0
20230925,165300,144749899,510,510,510,510,0
20230925,165200,144749899,510,510,510,510,0
20230925,165100,144749899,510,510,510,510,0
20230925,165000,144749899,510,510,510,510,0
20230925,164900,144749899,510,510,510,510,0
20230925,164800,144749899,510,510,510,510,0
20230925,164700,144749899,510,510,510,510,0
20230925,164600,144749899,510,510,510,510,0
20230925,164500,144749899,510,510,510,510,0
20230925,164400,144749899,510,510,510,510,0
20230925,164300,144749899,510,510,510,510,0
20230925,164200,144749899,510,510,510,510,5634
20230925,164100,144749899,510,510,510,510,0
20230925,164000,144749899,510,510,510,510,0
20230925,163900,144749899,510,510,510,510,0
20230925,163800,144749899,510,510,510,510,0
20230925,163700,144749899,510,510,510,510,0
20230925,163600,144749899,510,510,510,510,0
20230925,163500,144749899,510,510,510,510,0
20230925,163400,144749899,510,510,510,510,0
20230925,163300,144749899,510,510,510,510,0
20230925,163200,144749899,510,510,510,510,0
20230925,163100,144749899,510,510,510,510,0
20230925,163000,144749899,510,510,510,510,0
20230925,162900,144749899,510,510,510,510,0
20230925,162800,144749899,510,510,510,510,0
20230925,162700,144749899,510,510,510,510,0
20230925,162600,144749899,510,510,510,510,0
20230925,162500,144749899,510,510,510,510,0
20230925,162400,144749899,510,510,510,510,0
20230925,162300,144749899,510,510,510,510,0
20230925,162200,144749899,510,510,510,510,0
20230925,162100,144749899,510,510,510,510,0
20230925,162000,144749899,510,510,510,510,0
20230925,161900,144749899,510,510,510,510,0
20230925,161800,144749899,510,510,510,510,0
20230925,161700,144749899,510,510,510,510,0
20230925,161600,144749899,510,510,510,510,0
20230925,161500,144749899,510,510,510,510,0
20230925,161400,144749899,510,510,510,510,0
20230925,161300,144749899,510,510,510,510,0
20230925,161200,144749899,510,510,510,510,5634
20230925,161100,144749899,510,510,510,510,0
20230925,161000,144749899,510,510,510,510,0
20230925,160900,144749899,510,510,510,510,0
20230925,160800,144749899,510,510,510,510,0
20230925,160700,144749899,510,510,510,510,0
20230925,160600,144749899,510,510,510,510,0
20230925,160500,144749899,510,510,510,510,0
20230925,160400,144749899,510,510,510,510,0
20230925,160300,144749899,510,510,510,510,0
20230925,160200,144749899,510,510,510,510,0
20230925,160100,144749899,510,510,510,510,0
20230925,160000,144749899,510,510,510,510,0
20230925,155900,144749899,510,510,510,510,0
20230925,155800,144749899,510,510,510,510,0
20230925,155700,144749899,510,510,510,510,0
20230925,155600,144749899,510,510,510,510,0
20230925,155500,144749899,510,510,510,510,0
20230925,155400,144749899,510,510,510,510,0
20230925,155300,144749899,510,510,510,510,0
20230925,155200,144749899,510,510,510,510,0
20230925,155100,144749899,510,510,510,510,0
20230925,155000,144749899,510,510,510,510,0
20230925,154900,144749899,510,510,510,510,0
20230925,154800,144749899,510,510,510,510,0
20230925,154700,144749899,510,510,510,510,0
20230925,154600,144749899,510,510,510,510,0
20230925,154500,144749899,510,510,510,510,0
20230925,154400,144749899,510,510,510,510,0
20230925,154300,144749899,510,510,510,510,0
20230925,154200,144749899,510,510,510,510,5634
20230925,154100,144749899,510,510,510,510,0
20230925,154000,144749899,510,510,510,510,0
20230925,153900,144749899,510,510,510,510,0
20230925,153800,144749899,510,510,510,510,0
20230925,153700,144749899,510,510,510,510,0
20230925,153600,144749899,510,510,510,510,0
20230925,153500,144749899,510,510,510,510,0
20230925,153400,144749899,510,510,510,510,0
20230925,153300,144749899,510,510,510,510,0
20230925,153200,144749899,510,510,510,510,0
20230925,153100,144749899,510,510,510,510,0
20230925,153000,144749899,510,510,510,510,5634
20230925,152900,141876559,512,512,512,512,0
20230925,152800,141876559,512,512,512,512,0
20230925,152700,141876559,512,512,512,512,0
20230925,152600,141876559,512,512,512,512,0
20230925,152500,141876559,512,512,512,512,0
20230925,152400,141876559,512,512,512,512,0
20230925,152300,141876559,512,512,512,512,0
20230925,152200,141876559,512,512,512,512,0
20230925,152100,141876559,512,512,512,512,0
20230925,152000,141876559,512,512,512,512,0
20230925,151900,141876559,512,512,512,512,0
20230925,151800,141876559,512,511,512,511,843
20230925,151700,141445784,511,511,511,511,125
20230925,151600,141381909,511,511,511,511,530
20230925,151500,141111079,511,510,511,510,3004
20230925,151400,139579035,512,512,512,512,271
20230925,151300,139440283,512,512,512,512,1045
20230925,151200,138905243,512,512,512,512,2
20230925,151100,138904219,512,510,512,510,101
20230925,151000,138852707,510,510,510,510,1479
20230925,150900,138098417,512,512,512,512,0
20230925,150800,138098417,512,512,512,512,0
20230925,150700,138098417,512,512,512,512,0
20230925,150600,138098417,512,511,512,511,101
20230925,150500,138046805,512,512,512,512,0
20230925,150400,138046805,512,511,512,511,106
20230925,150300,137992638,511,511,511,511,0
20230925,150200,137992638,511,511,511,511,125
20230925,150100,137928763,512,512,512,512,0
20230925,150000,137928763,512,512,512,512,3
20230925,145900,137927227,511,512,512,511,155
20230925,145800,137848020,510,510,510,510,4611
20230925,145700,135496410,512,512,512,512,0
20230925,145600,135496410,512,512,512,512,0
20230925,145500,135496410,512,512,512,512,0
20230925,145400,135496410,512,512,512,512,0
20230925,145300,135496410,512,512,512,512,0
20230925,145200,135496410,512,512,512,512,0
20230925,145100,135496410,512,511,512,511,33
20230925,145000,135479544,512,512,512,512,0
20230925,144900,135479544,512,512,512,512,0
20230925,144800,135479544,512,512,512,512,0
20230925,144700,135479544,512,512,512,512,0
20230925,144600,135479544,512,512,512,512,18
20230925,144500,135470328,512,512,512,512,0
20230925,144400,135470328,512,512,512,512,0
20230925,144300,135470328,512,512,512,512,1
20230925,144200,135469816,512,512,512,512,10
20230925,144100,135464696,513,513,513,513,0
20230925,144000,135464696,513,513,513,513,0
20230925,143900,135464696,513,513,513,513,0
20230925,143800,135464696,513,513,513,513,0
20230925,143700,135464696,513,511,513,511,204
20230925,143600,135360450,513,512,513,511,13259
20230925,143500,128584849,513,513,513,513,3
20230925,143400,128583310,512,513,513,512,501
20230925,143300,128326797,513,512,513,512,1028
20230925,143200,127800459,512,512,512,512,600
20230925,143100,127493259,512,512,512,512,400
20230925,143000,127288459,513,513,513,513,0
20230925,142900,127288459,513,513,513,513,0
20230925,142800,127288459,513,513,513,513,1
20230925,142700,127287946,512,512,512,512,5
20230925,142600,127285386,513,513,513,513,1
20230925,142500,127284873,513,513,513,513,0
20230925,142400,127284873,513,513,513,513,0
20230925,142300,127284873,513,513,513,513,0
20230925,142200,127284873,513,513,513,513,0
20230925,142100,127284873,513,513,513,513,0
20230925,142000,127284873,513,513,513,513,0
20230925,141900,127284873,513,513,513,513,0
20230925,141800,127284873,513,513,513,513,0
20230925,141700,127284873,513,513,513,513,1
20230925,141600,127284360,511,511,511,511,300
20230925,141500,127131060,510,510,510,510,0
20230925,141400,127131060,510,510,510,510,10
20230925,141300,127125960,513,511,513,511,22
20230925,141200,127114714,513,513,513,513,80
20230925,141100,127073674,513,513,513,513,0
20230925,141000,127073674,513,513,513,513,1
20230925,140900,127073161,513,513,513,513,0
20230925,140800,127073161,513,511,513,511,34
20230925,140700,127055785,513,513,513,513,1
20230925,140600,127055272,511,511,511,511,122
20230925,140500,126992930,511,511,511,511,0
20230925,140400,126992930,511,511,511,511,2056
20230925,140300,125942314,510,510,510,510,1
20230925,140200,125941804,510,510,510,510,0
20230925,140100,125941804,510,511,511,510,7762
20230925,140000,121979074,513,513,513,513,0
20230925,135900,121979074,513,513,513,513,0
20230925,135800,121979074,513,513,513,513,1
20230925,135700,121978561,513,513,513,513,5
20230925,135600,121975996,513,513,513,513,40
20230925,135500,121955476,513,513,513,513,0
20230925,135400,121955476,513,513,513,513,0
20230925,135300,121955476,513,513,513,513,0
20230925,135200,121955476,513,513,513,513,0
20230925,135100,121955476,513,513,513,513,0
20230925,135000,121955476,513,513,513,513,0
20230925,134900,121955476,513,513,513,513,0
20230925,134800,121955476,513,513,513,513,0
20230925,134700,121955476,513,512,513,512,11
20230925,134600,121949843,513,513,513,513,0
20230925,134500,121949843,513,513,513,513,0
20230925,134400,121949843,513,512,513,512,46
20230925,134300,121926290,512,512,512,512,0
20230925,134200,121926290,512,512,512,512,120
20230925,134100,121864850,511,511,511,511,1503
20230925,134000,121096817,512,512,512,512,15
20230925,133900,121089137,513,513,513,513,0
20230925,133800,121089137,513,513,513,513,0
20230925,133700,121089137,513,513,513,513,8000
20230925,133600,116985137,513,513,513,513,0
20230925,133500,116985137,513,513,513,513,0
20230925,133400,116985137,513,513,513,513,0
20230925,133300,116985137,513,513,513,513,0
20230925,133200,116985137,513,513,513,513,1
20230925,133100,116984624,512,512,512,512,0
20230925,133000,116984624,512,513,513,512,16
20230925,132900,116976426,512,512,512,512,0
20230925,132800,116976426,512,512,512,512,781
20230925,132700,116576554,512,512,512,512,0
20230925,132600,116576554,512,512,512,512,0
20230925,132500,116576554,512,512,512,512,46
20230925,132400,116553002,513,513,513,513,0
20230925,132300,116553002,513,513,513,513,2241
20230925,132200,115403369,513,513,513,513,0
20230925,132100,115403369,513,512,513,512,5
20230925,132000,115400808,511,511,511,511,7019
20230925,131900,111814099,513,513,513,513,0
20230925,131800,111814099,513,513,513,513,0
20230925,131700,111814099,513,513,513,513,0
20230925,131600,111814099,513,513,513,513,0
20230925,131500,111814099,513,513,513,513,0
20230925,131400,111814099,513,513,513,513,0
20230925,131300,111814099,513,513,513,513,0
20230925,131200,111814099,513,513,513,513,0
20230925,131100,111814099,513,512,513,512,11
20230925,131000,111808466,513,513,513,513,0
20230925,130900,111808466,513,513,513,513,0
20230925,130800,111808466,513,513,513,513,6
20230925,130700,111805388,513,513,513,513,0
20230925,130600,111805388,513,513,513,513,0
20230925,130500,111805388,513,513,513,513,0
20230925,130400,111805388,513,513,513,513,0
20230925,130300,111805388,513,513,513,513,1
20230925,130200,111804875,512,512,512,512,0
20230925,130100,111804875,512,512,512,512,0
20230925,130000,111804875,512,512,512,512,0
20230925,125900,111804875,512,512,512,512,0
20230925,125800,111804875,512,512,512,512,0
20230925,125700,111804875,512,512,512,512,0
20230925,125600,111804875,512,512,512,512,4526
20230925,125500,109487563,513,513,513,513,0
20230925,125400,109487563,513,513,513,513,0
20230925,125300,109487563,513,513,513,513,0
20230925,125200,109487563,513,513,513,513,0
20230925,125100,109487563,513,513,513,513,0
20230925,125000,109487563,513,513,513,513,0
20230925,124900,109487563,513,513,513,513,0
20230925,124800,109487563,513,513,513,513,0
20230925,124700,109487563,513,513,513,513,1
20230925,124600,109487050,512,514,514,512,2125
20230925,124500,108399048,512,512,512,512,229
20230925,124400,108281800,512,512,512,512,10
20230925,124300,108276680,512,514,514,512,2000
20230925,124200,107250499,514,514,514,514,0
20230925,124100,107250499,514,514,514,514,0
20230925,124000,107250499,514,514,514,514,0
20230925,123900,107250499,514,514,514,514,0
20230925,123800,107250499,514,514,514,514,0
20230925,123700,107250499,514,514,514,514,0
20230925,123600,107250499,514,514,514,514,0
20230925,123500,107250499,514,514,514,514,200
20230925,123400,107147699,514,514,514,514,0
20230925,123300,107147699,514,514,514,514,0
20230925,123200,107147699,514,514,514,514,500
20230925,123100,106890699,514,514,514,514,0
20230925,123000,106890699,514,514,514,514,0
20230925,122900,106890699,514,514,514,514,0
20230925,122800,106890699,514,514,514,514,0
20230925,122700,106890699,514,513,514,513,800
20230925,122600,106480298,514,514,514,514,0
20230925,122500,106480298,514,514,514,514,0
20230925,122400,106480298,514,514,514,514,0
20230925,122300,106480298,514,514,514,514,0
20230925,122200,106480298,514,514,514,514,0
20230925,122100,106480298,514,514,514,514,0
20230925,122000,106480298,514,514,514,514,0
20230925,121900,106480298,514,514,514,514,0
20230925,121800,106480298,514,514,514,514,0
20230925,121700,106480298,514,514,514,514,1
20230925,121600,106479784,513,513,513,513,0
20230925,121500,106479784,513,513,513,513,20
20230925,121400,106469524,514,514,514,514,0
20230925,121300,106469524,514,514,514,514,20099
20230925,121200,96138638,515,515,515,515,10
20230925,121100,96133488,514,514,514,514,0
20230925,121000,96133488,514,514,514,514,0
20230925,120900,96133488,514,515,515,514,102
20230925,120800,96080959,515,515,515,515,0
20230925,120700,96080959,515,515,515,515,20
20230925,120600,96070659,515,515,515,515,19
20230925,120500,96060874,515,515,515,515,12
20230925,120400,96054694,515,515,515,515,0
20230925,120300,96054694,515,515,515,515,0
20230925,120200,96054694,515,515,515,515,0
20230925,120100,96054694,515,513,515,513,124
20230925,120000,95991080,515,514,515,514,1000
20230925,115900,95476180,515,515,515,515,0
20230925,115800,95476180,515,515,515,515,1
20230925,115700,95475665,512,513,513,512,7
20230925,115600,95472078,515,515,515,515,108
20230925,115500,95416458,515,515,515,515,1
20230925,115400,95415943,516,516,516,516,0
20230925,115300,95415943,516,516,516,516,0
20230925,115200,95415943,516,516,516,516,0
20230925,115100,95415943,516,516,516,516,0
20230925,115000,95415943,516,516,516,516,0
20230925,114900,95415943,516,516,516,516,0
20230925,114800,95415943,516,516,516,516,0
20230925,114700,95415943,516,516,516,516,0
20230925,114600,95415943,516,516,516,516,0
20230925,114500,95415943,516,516,516,516,0
20230925,114400,95415943,516,516,516,516,0
20230925,114300,95415943,516,516,516,516,20
20230925,114200,95405623,516,516,516,516,0
20230925,114100,95405623,516,516,516,516,0
20230925,114000,95405623,516,516,516,516,0
20230925,113900,95405623,516,513,516,513,2723
20230925,113800,94008721,513,513,513,513,0
20230925,113700,94008721,513,516,516,513,13
20230925,113600,94002049,516,516,516,516,0
20230925,113500,94002049,516,516,516,516,0
20230925,113400,94002049,516,516,516,516,5
20230925,113300,93999469,516,516,516,516,1
20230925,113200,93998953,512,512,512,512,0
20230925,113100,93998953,512,512,512,512,470
20230925,113000,93758313,517,517,517,517,1
20230925,112900,93757796,513,513,513,513,0
20230925,112800,93757796,513,513,513,513,1487
20230925,112700,92994965,514,514,514,514,2011
20230925,112600,91961311,514,515,515,514,5458
20230925,112500,89155798,517,517,517,517,0
20230925,112400,89155798,517,517,517,517,0
20230925,112300,89155798,517,517,517,517,0
20230925,112200,89155798,517,517,517,517,1000
20230925,112100,88638798,517,517,517,517,0
20230925,112000,88638798,517,517,517,517,12
20230925,111900,88632594,517,517,517,517,0
20230925,111800,88632594,517,517,517,517,0
20230925,111700,88632594,517,517,517,517,0
20230925,111600,88632594,517,517,517,517,0
20230925,111500,88632594,517,517,517,517,0
20230925,111400,88632594,517,517,517,517,0
20230925,111300,88632594,517,517,517,517,2
20230925,111200,88631560,517,515,517,514,5197
20230925,111100,85950291,518,518,518,518,0
20230925,111000,85950291,518,518,518,518,0
20230925,110900,85950291,518,518,518,518,0
20230925,110800,85950291,518,518,518,518,0
20230925,110700,85950291,518,518,518,518,0
20230925,110600,85950291,518,518,518,518,0
20230925,110500,85950291,518,518,518,518,0
20230925,110400,85950291,518,518,518,518,2
20230925,110300,85949255,516,516,516,516,1836
20230925,110200,85001879,516,516,516,516,0
20230925,110100,85001879,516,518,518,516,7
20230925,110000,84998265,519,519,519,519,0
20230925,105900,84998265,519,519,519,519,1
20230925,105800,84997746,517,519,519,517,2006
20230925,105700,83959486,519,517,519,517,66
20230925,105600,83925312,519,519,519,519,0
20230925,105500,83925312,519,519,519,519,0
20230925,105400,83925312,519,519,519,519,0
20230925,105300,83925312,519,519,519,519,0
20230925,105200,83925312,519,517,519,517,4417
20230925,105100,81641720,517,517,517,517,0
20230925,105000,81641720,517,517,517,517,2067
20230925,104900,80573081,517,517,517,517,0
20230925,104800,80573081,517,517,517,517,0
20230925,104700,80573081,517,517,517,517,0
20230925,104600,80573081,517,517,517,517,0
20230925,104500,80573081,517,517,517,517,1016
20230925,104400,80047809,517,517,517,517,1000
20230925,104300,79530809,517,517,517,517,0
20230925,104200,79530809,517,517,517,517,3
20230925,104100,79529258,517,517,517,517,600
20230925,104000,79219058,517,517,517,517,1
20230925,103900,79218541,516,516,516,516,1090
20230925,103800,78656101,516,516,516,516,1100
20230925,103700,78088501,516,516,516,516,1014
20230925,103600,77565277,516,516,516,516,4
20230925,103500,77563213,513,513,513,513,0
20230925,103400,77563213,513,513,513,513,0
20230925,103300,77563213,513,515,515,513,11
20230925,103200,77557550,516,517,517,516,6
20230925,103100,77554453,514,516,518,513,2386
20230925,103000,76324157,516,516,516,516,0
20230925,102900,76324157,516,516,516,516,2010
20230925,102800,75286997,516,516,516,516,2
20230925,102700,75285965,515,515,515,515,1001
20230925,102600,74770450,514,514,514,514,2264
20230925,102500,73606754,514,514,514,514,4791
20230925,102400,71144180,514,514,514,514,0
20230925,102300,71144180,514,514,514,514,5553
20230925,102200,68289938,514,513,514,513,3
20230925,102100,68288398,514,514,514,514,427
20230925,102000,68068920,514,514,514,514,200
20230925,101900,67966120,514,514,514,514,0
20230925,101800,67966120,514,511,514,511,26
20230925,101700,67952831,512,512,512,512,2434
20230925,101600,66706623,514,514,514,514,0
20230925,101500,66706623,514,514,514,514,0
20230925,101400,66706623,514,514,514,514,50
20230925,101300,66680923,514,514,514,514,0
20230925,101200,66680923,514,514,514,513,745
20230925,101100,66298736,514,514,514,514,146
20230925,101000,66223692,514,515,515,514,5152
20230925,100900,63575562,515,515,515,515,0
20230925,100800,63575562,515,515,515,515,2
20230925,100700,63574532,515,515,515,515,15
20230925,100600,63566807,515,515,515,515,0
20230925,100500,63566807,515,515,515,515,10
20230925,100400,63561657,516,516,516,516,1
20230925,100300,63561141,514,514,514,514,0
20230925,100200,63561141,514,515,515,514,1834
20230925,100100,62617658,516,516,516,516,0
20230925,100000,62617658,516,516,516,516,0
20230925,095900,62617658,516,516,516,516,3
20230925,095800,62616110,516,516,516,516,24
20230925,095700,62603726,516,516,516,516,0
20230925,095600,62603726,516,518,518,516,20512
20230925,095500,52011939,518,518,518,518,100
20230925,095400,51960139,519,519,519,519,1
20230925,095300,51959620,518,518,518,518,1000
20230925,095200,51441620,518,518,518,518,0
20230925,095100,51441620,518,518,518,518,4535
20230925,095000,49092490,519,519,519,519,2175
20230925,094900,47963665,519,519,519,519,100
20230925,094800,47911765,521,521,521,521,14
20230925,094700,47904471,521,521,521,521,0
20230925,094600,47904471,521,519,521,519,2
20230925,094500,47903431,519,519,519,519,1294
20230925,094400,47231845,519,519,519,519,0
20230925,094300,47231845,519,521,521,519,310
20230925,094200,47070935,522,523,523,519,26
20230925,094100,47057346,523,523,523,523,12
20230925,094000,47051070,523,523,523,523,5
20230925,093900,47048455,523,523,523,523,1015
20230925,093800,46517610,522,522,522,522,1
20230925,093700,46517088,518,521,521,518,4000
20230925,093600,44438106,524,524,524,524,1004
20230925,093500,43912010,524,523,525,523,7767
20230925,093400,39842039,524,524,524,524,0
20230925,093300,39842039,524,523,524,523,3592
20230925,093200,37961191,520,523,523,520,738
20230925,093100,37576117,523,522,523,522,4051
20230925,093000,35461444,524,522,524,522,3025
20230925,092900,33880288,522,522,522,522,0
20230925,092800,33880288,522,522,522,522,0
20230925,092700,33880288,522,520,522,518,843
20230925,092600,33443509,520,520,520,520,3063
20230925,092500,31850749,525,521,525,521,6672
20230925,092400,28357324,520,519,520,519,4647
20230925,092300,25942515,520,517,520,516,6246
20230925,092200,22714061,516,515,516,515,3180
20230925,092100,21073632,516,516,516,516,1
20230925,092000,21073116,515,516,516,515,2501
20230925,091900,19784100,516,516,516,516,0
20230925,091800,19784100,516,516,516,515,2101
20230925,091700,18701984,516,515,516,515,505
20230925,091600,18441908,515,515,515,515,496
20230925,091500,18186468,515,515,515,515,1000
20230925,091400,17671468,515,515,515,514,103
20230925,091300,17618523,515,515,515,515,1
20230925,091200,17618008,516,514,516,514,301
20230925,091100,17463292,516,514,516,514,212
20230925,091000,17354316,512,512,512,512,0
20230925,090900,17354316,512,512,512,512,1
20230925,090800,17353804,514,516,516,514,10001
20230925,090700,12213288,514,515,516,514,1161
20230925,090600,11616372,515,514,515,514,40
20230925,090500,11595773,515,515,515,515,1
20230925,090400,11595258,514,514,514,514,0
20230925,090300,11595258,514,514,515,514,3200
20230925,090200,9950457,514,514,514,514,0
20230925,090100,9950457,514,514,515,514,7652
20230925,090000,6017328,511,514,514,511,11607