KissMeData/042000/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191700,578405090,11410,11410,11410,11410,1585
20230925,191600,578405090,11410,11410,11410,11410,0
20230925,191500,578405090,11410,11410,11410,11410,0
20230925,191400,578405090,11410,11410,11410,11410,0
20230925,191300,578405090,11410,11410,11410,11410,0
20230925,191200,578405090,11410,11410,11410,11410,0
20230925,191100,578405090,11410,11410,11410,11410,0
20230925,191000,578405090,11410,11410,11410,11410,0
20230925,190900,578405090,11410,11410,11410,11410,0
20230925,190800,578405090,11410,11410,11410,11410,0
20230925,190700,578405090,11410,11410,11410,11410,0
20230925,190600,578405090,11410,11410,11410,11410,0
20230925,190500,578405090,11410,11410,11410,11410,0
20230925,190400,578405090,11410,11410,11410,11410,0
20230925,190300,578405090,11410,11410,11410,11410,0
20230925,190200,578405090,11410,11410,11410,11410,0
20230925,190100,578405090,11410,11410,11410,11410,0
20230925,190000,578405090,11410,11410,11410,11410,0
20230925,185900,578405090,11410,11410,11410,11410,0
20230925,185800,578405090,11410,11410,11410,11410,0
20230925,185700,578405090,11410,11410,11410,11410,0
20230925,185600,578405090,11410,11410,11410,11410,0
20230925,185500,578405090,11410,11410,11410,11410,0
20230925,185400,578405090,11410,11410,11410,11410,0
20230925,185300,578405090,11410,11410,11410,11410,0
20230925,185200,578405090,11410,11410,11410,11410,0
20230925,185100,578405090,11410,11410,11410,11410,0
20230925,185000,578405090,11410,11410,11410,11410,0
20230925,184900,578405090,11410,11410,11410,11410,0
20230925,184800,578405090,11410,11410,11410,11410,0
20230925,184700,578405090,11410,11410,11410,11410,1585
20230925,184600,578405090,11410,11410,11410,11410,0
20230925,184500,578405090,11410,11410,11410,11410,0
20230925,184400,578405090,11410,11410,11410,11410,0
20230925,184300,578405090,11410,11410,11410,11410,0
20230925,184200,578405090,11410,11410,11410,11410,0
20230925,184100,578405090,11410,11410,11410,11410,0
20230925,184000,578405090,11410,11410,11410,11410,0
20230925,183900,578405090,11410,11410,11410,11410,0
20230925,183800,578405090,11410,11410,11410,11410,0
20230925,183700,578405090,11410,11410,11410,11410,0
20230925,183600,578405090,11410,11410,11410,11410,0
20230925,183500,578405090,11410,11410,11410,11410,0
20230925,183400,578405090,11410,11410,11410,11410,0
20230925,183300,578405090,11410,11410,11410,11410,0
20230925,183200,578405090,11410,11410,11410,11410,0
20230925,183100,578405090,11410,11410,11410,11410,0
20230925,183000,578405090,11410,11410,11410,11410,0
20230925,182900,578405090,11410,11410,11410,11410,0
20230925,182800,578405090,11410,11410,11410,11410,0
20230925,182700,578405090,11410,11410,11410,11410,0
20230925,182600,578405090,11410,11410,11410,11410,0
20230925,182500,578405090,11410,11410,11410,11410,0
20230925,182400,578405090,11410,11410,11410,11410,0
20230925,182300,578405090,11410,11410,11410,11410,0
20230925,182200,578405090,11410,11410,11410,11410,0
20230925,182100,578405090,11410,11410,11410,11410,0
20230925,182000,578405090,11410,11410,11410,11410,0
20230925,181900,578405090,11410,11410,11410,11410,0
20230925,181800,578405090,11410,11410,11410,11410,0
20230925,181700,578405090,11410,11410,11410,11410,1585
20230925,181600,578405090,11410,11410,11410,11410,0
20230925,181500,578405090,11410,11410,11410,11410,0
20230925,181400,578405090,11410,11410,11410,11410,0
20230925,181300,578405090,11410,11410,11410,11410,0
20230925,181200,578405090,11410,11410,11410,11410,0
20230925,181100,578405090,11410,11410,11410,11410,0
20230925,181000,578405090,11410,11410,11410,11410,0
20230925,180900,578405090,11410,11410,11410,11410,0
20230925,180800,578405090,11410,11410,11410,11410,0
20230925,180700,578405090,11410,11410,11410,11410,0
20230925,180600,578405090,11410,11410,11410,11410,0
20230925,180500,578405090,11410,11410,11410,11410,0
20230925,180400,578405090,11410,11410,11410,11410,0
20230925,180300,578405090,11410,11410,11410,11410,0
20230925,180200,578405090,11410,11410,11410,11410,0
20230925,180100,578405090,11410,11410,11410,11410,0
20230925,180000,578405090,11410,11410,11410,11410,0
20230925,175900,578405090,11410,11410,11410,11410,0
20230925,175800,578405090,11410,11410,11410,11410,0
20230925,175700,578405090,11410,11410,11410,11410,0
20230925,175600,578405090,11410,11410,11410,11410,0
20230925,175500,578405090,11410,11410,11410,11410,0
20230925,175400,578405090,11410,11410,11410,11410,0
20230925,175300,578405090,11410,11410,11410,11410,0
20230925,175200,578405090,11410,11410,11410,11410,0
20230925,175100,578405090,11410,11410,11410,11410,0
20230925,175000,578405090,11410,11410,11410,11410,0
20230925,174900,578405090,11410,11410,11410,11410,0
20230925,174800,578405090,11410,11410,11410,11410,0
20230925,174700,578405090,11410,11410,11410,11410,1585
20230925,174600,578405090,11410,11410,11410,11410,0
20230925,174500,578405090,11410,11410,11410,11410,0
20230925,174400,578405090,11410,11410,11410,11410,0
20230925,174300,578405090,11410,11410,11410,11410,0
20230925,174200,578405090,11410,11410,11410,11410,0
20230925,174100,578405090,11410,11410,11410,11410,0
20230925,174000,578405090,11410,11410,11410,11410,0
20230925,173900,578405090,11410,11410,11410,11410,0
20230925,173800,578405090,11410,11410,11410,11410,0
20230925,173700,578405090,11410,11410,11410,11410,0
20230925,173600,578405090,11410,11410,11410,11410,0
20230925,173500,578405090,11410,11410,11410,11410,0
20230925,173400,578405090,11410,11410,11410,11410,0
20230925,173300,578405090,11410,11410,11410,11410,0
20230925,173200,578405090,11410,11410,11410,11410,0
20230925,173100,578405090,11410,11410,11410,11410,0
20230925,173000,578405090,11410,11410,11410,11410,0
20230925,172900,578405090,11410,11410,11410,11410,0
20230925,172800,578405090,11410,11410,11410,11410,0
20230925,172700,578405090,11410,11410,11410,11410,0
20230925,172600,578405090,11410,11410,11410,11410,0
20230925,172500,578405090,11410,11410,11410,11410,0
20230925,172400,578405090,11410,11410,11410,11410,0
20230925,172300,578405090,11410,11410,11410,11410,0
20230925,172200,578405090,11410,11410,11410,11410,0
20230925,172100,578405090,11410,11410,11410,11410,0
20230925,172000,578405090,11410,11410,11410,11410,0
20230925,171900,578405090,11410,11410,11410,11410,0
20230925,171800,578405090,11410,11410,11410,11410,0
20230925,171700,578405090,11410,11410,11410,11410,1585
20230925,171600,578405090,11410,11410,11410,11410,0
20230925,171500,578405090,11410,11410,11410,11410,0
20230925,171400,578405090,11410,11410,11410,11410,0
20230925,171300,578405090,11410,11410,11410,11410,0
20230925,171200,578405090,11410,11410,11410,11410,0
20230925,171100,578405090,11410,11410,11410,11410,0
20230925,171000,578405090,11410,11410,11410,11410,0
20230925,170900,578405090,11410,11410,11410,11410,0
20230925,170800,578405090,11410,11410,11410,11410,0
20230925,170700,578405090,11410,11410,11410,11410,0
20230925,170600,578405090,11410,11410,11410,11410,0
20230925,170500,578405090,11410,11410,11410,11410,0
20230925,170400,578405090,11410,11410,11410,11410,0
20230925,170300,578405090,11410,11410,11410,11410,0
20230925,170200,578405090,11410,11410,11410,11410,0
20230925,170100,578405090,11410,11410,11410,11410,0
20230925,170000,578405090,11410,11410,11410,11410,0
20230925,165900,578405090,11410,11410,11410,11410,0
20230925,165800,578405090,11410,11410,11410,11410,0
20230925,165700,578405090,11410,11410,11410,11410,0
20230925,165600,578405090,11410,11410,11410,11410,0
20230925,165500,578405090,11410,11410,11410,11410,0
20230925,165400,578405090,11410,11410,11410,11410,0
20230925,165300,578405090,11410,11410,11410,11410,0
20230925,165200,578405090,11410,11410,11410,11410,0
20230925,165100,578405090,11410,11410,11410,11410,0
20230925,165000,578405090,11410,11410,11410,11410,0
20230925,164900,578405090,11410,11410,11410,11410,0
20230925,164800,578405090,11410,11410,11410,11410,0
20230925,164700,578405090,11410,11410,11410,11410,1585
20230925,164600,578405090,11410,11410,11410,11410,0
20230925,164500,578405090,11410,11410,11410,11410,0
20230925,164400,578405090,11410,11410,11410,11410,0
20230925,164300,578405090,11410,11410,11410,11410,0
20230925,164200,578405090,11410,11410,11410,11410,0
20230925,164100,578405090,11410,11410,11410,11410,0
20230925,164000,578405090,11410,11410,11410,11410,0
20230925,163900,578405090,11410,11410,11410,11410,0
20230925,163800,578405090,11410,11410,11410,11410,0
20230925,163700,578405090,11410,11410,11410,11410,0
20230925,163600,578405090,11410,11410,11410,11410,0
20230925,163500,578405090,11410,11410,11410,11410,0
20230925,163400,578405090,11410,11410,11410,11410,0
20230925,163300,578405090,11410,11410,11410,11410,0
20230925,163200,578405090,11410,11410,11410,11410,0
20230925,163100,578405090,11410,11410,11410,11410,0
20230925,163000,578405090,11410,11410,11410,11410,0
20230925,162900,578405090,11410,11410,11410,11410,0
20230925,162800,578405090,11410,11410,11410,11410,0
20230925,162700,578405090,11410,11410,11410,11410,0
20230925,162600,578405090,11410,11410,11410,11410,0
20230925,162500,578405090,11410,11410,11410,11410,0
20230925,162400,578405090,11410,11410,11410,11410,0
20230925,162300,578405090,11410,11410,11410,11410,0
20230925,162200,578405090,11410,11410,11410,11410,0
20230925,162100,578405090,11410,11410,11410,11410,0
20230925,162000,578405090,11410,11410,11410,11410,0
20230925,161900,578405090,11410,11410,11410,11410,0
20230925,161800,578405090,11410,11410,11410,11410,0
20230925,161700,578405090,11410,11410,11410,11410,1585
20230925,161600,578405090,11410,11410,11410,11410,0
20230925,161500,578405090,11410,11410,11410,11410,0
20230925,161400,578405090,11410,11410,11410,11410,0
20230925,161300,578405090,11410,11410,11410,11410,0
20230925,161200,578405090,11410,11410,11410,11410,0
20230925,161100,578405090,11410,11410,11410,11410,0
20230925,161000,578405090,11410,11410,11410,11410,0
20230925,160900,578405090,11410,11410,11410,11410,0
20230925,160800,578405090,11410,11410,11410,11410,0
20230925,160700,578405090,11410,11410,11410,11410,0
20230925,160600,578405090,11410,11410,11410,11410,0
20230925,160500,578405090,11410,11410,11410,11410,0
20230925,160400,578405090,11410,11410,11410,11410,0
20230925,160300,578405090,11410,11410,11410,11410,0
20230925,160200,578405090,11410,11410,11410,11410,0
20230925,160100,578405090,11410,11410,11410,11410,0
20230925,160000,578405090,11410,11410,11410,11410,0
20230925,155900,578405090,11410,11410,11410,11410,0
20230925,155800,578405090,11410,11410,11410,11410,0
20230925,155700,578405090,11410,11410,11410,11410,0
20230925,155600,578405090,11410,11410,11410,11410,0
20230925,155500,578405090,11410,11410,11410,11410,0
20230925,155400,578405090,11410,11410,11410,11410,0
20230925,155300,578405090,11410,11410,11410,11410,0
20230925,155200,578405090,11410,11410,11410,11410,0
20230925,155100,578405090,11410,11410,11410,11410,0
20230925,155000,578405090,11410,11410,11410,11410,0
20230925,154900,578405090,11410,11410,11410,11410,0
20230925,154800,578405090,11410,11410,11410,11410,0
20230925,154700,578405090,11410,11410,11410,11410,1585
20230925,154600,578405090,11410,11410,11410,11410,0
20230925,154500,578405090,11410,11410,11410,11410,0
20230925,154400,578405090,11410,11410,11410,11410,0
20230925,154300,578405090,11410,11410,11410,11410,0
20230925,154200,578405090,11410,11410,11410,11410,0
20230925,154100,578405090,11410,11410,11410,11410,0
20230925,154000,578405090,11410,11410,11410,11410,0
20230925,153900,578405090,11410,11410,11410,11410,0
20230925,153800,578405090,11410,11410,11410,11410,0
20230925,153700,578405090,11410,11410,11410,11410,0
20230925,153600,578405090,11410,11410,11410,11410,0
20230925,153500,578405090,11410,11410,11410,11410,0
20230925,153400,578405090,11410,11410,11410,11410,0
20230925,153300,578405090,11410,11410,11410,11410,0
20230925,153200,578405090,11410,11410,11410,11410,0
20230925,153100,578405090,11410,11410,11410,11410,0
20230925,153000,578405090,11410,11410,11410,11410,1585
20230925,152900,560320240,11470,11470,11470,11470,0
20230925,152800,560320240,11470,11470,11470,11470,0
20230925,152700,560320240,11470,11470,11470,11470,0
20230925,152600,560320240,11470,11470,11470,11470,0
20230925,152500,560320240,11470,11470,11470,11470,0
20230925,152400,560320240,11470,11470,11470,11470,0
20230925,152300,560320240,11470,11470,11470,11470,0
20230925,152200,560320240,11470,11470,11470,11470,0
20230925,152100,560320240,11470,11470,11470,11470,0
20230925,152000,560320240,11470,11470,11470,11470,0
20230925,151900,560320240,11470,11470,11470,11450,5
20230925,151800,560262950,11460,11480,11480,11460,241
20230925,151700,557497190,11470,11470,11470,11470,4
20230925,151600,557451310,11480,11460,11480,11460,2
20230925,151500,557428370,11480,11450,11480,11450,148
20230925,151400,555733650,11450,11440,11450,11440,183
20230925,151300,553639100,11440,11430,11440,11430,2167
20230925,151200,528850190,11440,11440,11440,11430,95
20230925,151100,527764190,11440,11440,11440,11440,10
20230925,151000,527649790,11440,11430,11440,11430,113
20230925,150900,526358090,11440,11430,11440,11430,106
20230925,150800,525146480,11440,11440,11440,11440,1
20230925,150700,525135040,11440,11440,11440,11440,1
20230925,150600,525123600,11430,11430,11430,11430,4
20230925,150500,525077880,11430,11430,11430,11430,0
20230925,150400,525077880,11430,11420,11430,11410,54
20230925,150300,524461620,11430,11440,11440,11410,837
20230925,150200,514899070,11450,11450,11450,11450,0
20230925,150100,514899070,11450,11450,11450,11450,4
20230925,150000,514853270,11450,11450,11450,11450,0
20230925,145900,514853270,11450,11430,11450,11430,201
20230925,145800,512552600,11430,11440,11440,11430,560
20230925,145700,506151770,11440,11440,11440,11430,70
20230925,145600,505351440,11440,11430,11440,11430,50
20230925,145500,504779930,11430,11440,11440,11430,223
20230925,145400,502230040,11440,11450,11450,11440,208
20230925,145300,499850510,11450,11450,11450,11450,1
20230925,145200,499839060,11440,11450,11450,11440,8
20230925,145100,499747480,11450,11450,11450,11450,0
20230925,145000,499747480,11450,11430,11450,11430,109
20230925,144900,498501590,11430,11420,11430,11420,261
20230925,144800,495518550,11420,11430,11430,11420,154
20230925,144700,493758350,11460,11460,11460,11460,0
20230925,144600,493758350,11460,11460,11460,11460,0
20230925,144500,493758350,11460,11440,11460,11430,1018
20230925,144400,482122190,11440,11460,11460,11440,9
20230925,144300,482019210,11470,11450,11470,11450,89
20230925,144200,481000140,11470,11470,11470,11470,0
20230925,144100,481000140,11470,11470,11470,11470,10
20230925,144000,480885440,11480,11480,11480,11480,25
20230925,143900,480598440,11480,11480,11480,11480,0
20230925,143800,480598440,11480,11460,11480,11430,1221
20230925,143700,466607440,11460,11460,11460,11460,0
20230925,143600,466607440,11460,11470,11470,11450,5
20230925,143500,466550140,11470,11470,11470,11470,1
20230925,143400,466538670,11420,11470,11470,11420,187
20230925,143300,464403080,11430,11450,11480,11430,157
20230925,143200,462607860,11480,11480,11480,11480,1
20230925,143100,462596380,11460,11460,11460,11460,1
20230925,143000,462584920,11480,11460,11480,11460,3
20230925,142900,462550500,11490,11490,11490,11490,0
20230925,142800,462550500,11490,11490,11490,11490,1
20230925,142700,462539010,11480,11480,11480,11480,43
20230925,142600,462045370,11480,11480,11480,11480,0
20230925,142500,462045370,11480,11480,11480,11480,1
20230925,142400,462033890,11480,11470,11480,11420,2003
20230925,142300,439130700,11490,11480,11490,11480,11
20230925,142200,439004410,11490,11480,11490,11480,2
20230925,142100,438981440,11490,11490,11490,11490,0
20230925,142000,438981440,11490,11490,11490,11490,0
20230925,141900,438981440,11490,11470,11490,11470,7
20230925,141800,438901070,11430,11440,11440,11430,84
20230925,141700,437940730,11490,11490,11490,11490,0
20230925,141600,437940730,11490,11490,11490,11490,20
20230925,141500,437710930,11490,11490,11490,11490,0
20230925,141400,437710930,11490,11490,11490,11490,4
20230925,141300,437664970,11490,11490,11490,11490,8
20230925,141200,437573050,11430,11430,11430,11430,0
20230925,141100,437573050,11430,11430,11430,11430,0
20230925,141000,437573050,11430,11430,11430,11430,0
20230925,140900,437573050,11430,11440,11440,11430,1352
20230925,140800,422109390,11450,11450,11450,11450,205
20230925,140700,419762140,11460,11460,11470,11460,127
20230925,140600,418306710,11460,11460,11460,11460,2
20230925,140500,418283790,11510,11510,11510,11510,2
20230925,140400,418260770,11530,11530,11530,11530,0
20230925,140300,418260770,11530,11530,11530,11530,0
20230925,140200,418260770,11530,11520,11530,11520,263
20230925,140100,415230010,11520,11500,11520,11460,991
20230925,140000,403853040,11480,11480,11480,11480,1197
20230925,135900,390111480,11490,11490,11490,11490,0
20230925,135800,390111480,11490,11510,11510,11490,27
20230925,135700,389801230,11490,11490,11490,11490,49
20230925,135600,389238220,11490,11510,11510,11490,11
20230925,135500,389111810,11490,11490,11490,11490,0
20230925,135400,389111810,11490,11490,11490,11490,0
20230925,135300,389111810,11490,11490,11490,11490,43
20230925,135200,388617740,11510,11510,11510,11510,0
20230925,135100,388617740,11510,11510,11510,11510,0
20230925,135000,388617740,11510,11480,11510,11480,86
20230925,134900,387629380,11480,11480,11480,11480,0
20230925,134800,387629380,11480,11480,11480,11480,0
20230925,134700,387629380,11480,11480,11480,11480,22
20230925,134600,387376820,11480,11480,11480,11480,0
20230925,134500,387376820,11480,11480,11480,11480,7
20230925,134400,387296460,11510,11510,11510,11510,0
20230925,134300,387296460,11510,11510,11510,11510,1
20230925,134200,387284950,11480,11490,11510,11480,72
20230925,134100,386458260,11480,11490,11490,11480,12
20230925,134000,386320390,11530,11530,11530,11530,0
20230925,133900,386320390,11530,11530,11530,11530,1
20230925,133800,386308860,11480,11490,11490,11480,227
20230925,133700,383702890,11480,11480,11480,11480,149
20230925,133600,381992370,11490,11490,11490,11490,1
20230925,133500,381980880,11490,11500,11500,11490,999
20230925,133400,370501920,11500,11510,11510,11500,50
20230925,133300,369926710,11540,11540,11540,11540,0
20230925,133200,369926710,11540,11540,11540,11540,109
20230925,133100,368668850,11530,11530,11530,11530,200
20230925,133000,366362850,11530,11530,11530,11530,0
20230925,132900,366362850,11530,11530,11530,11530,0
20230925,132800,366362850,11530,11530,11530,11530,0
20230925,132700,366362850,11530,11530,11530,11530,1
20230925,132600,366351320,11500,11500,11500,11500,30
20230925,132500,366006320,11500,11500,11500,11500,0
20230925,132400,366006320,11500,11500,11500,11500,303
20230925,132300,362521820,11490,11490,11490,11490,0
20230925,132200,362521820,11490,11490,11490,11490,0
20230925,132100,362521820,11490,11500,11500,11490,300
20230925,132000,359073430,11550,11550,11550,11550,0
20230925,131900,359073430,11550,11550,11550,11550,0
20230925,131800,359073430,11550,11550,11550,11550,0
20230925,131700,359073430,11550,11530,11550,11530,10
20230925,131600,358958070,11490,11500,11500,11490,1668
20230925,131500,339792730,11530,11500,11530,11500,25
20230925,131400,339505170,11500,11500,11500,11500,77
20230925,131300,338619670,11510,11510,11510,11510,335
20230925,131200,334763820,11510,11510,11510,11510,0
20230925,131100,334763820,11510,11510,11510,11510,2
20230925,131000,334740800,11510,11510,11510,11510,1
20230925,130900,334729290,11510,11510,11510,11510,1
20230925,130800,334717780,11510,11510,11510,11510,6
20230925,130700,334648720,11510,11510,11510,11510,20
20230925,130600,334418520,11510,11510,11510,11510,3
20230925,130500,334383990,11510,11500,11510,11500,2087
20230925,130400,310383480,11510,11500,11510,11500,173
20230925,130300,308393960,11510,11510,11510,11510,489
20230925,130200,302765570,11520,11530,11530,11520,74
20230925,130100,301912570,11530,11530,11530,11530,2
20230925,130000,301889510,11550,11550,11550,11550,0
20230925,125900,301889510,11550,11530,11570,11530,28
20230925,125800,301566130,11570,11530,11570,11530,91
20230925,125700,300516860,11530,11570,11570,11530,3
20230925,125600,300482230,11570,11570,11570,11570,1
20230925,125500,300470660,11570,11570,11570,11570,0
20230925,125400,300470660,11570,11570,11570,11570,9
20230925,125300,300366530,11570,11570,11570,11570,0
20230925,125200,300366530,11570,11570,11570,11570,0
20230925,125100,300366530,11570,11570,11570,11570,0
20230925,125000,300366530,11570,11570,11570,11570,0
20230925,124900,300366530,11570,11550,11570,11550,6
20230925,124800,300297150,11520,11550,11550,11520,14
20230925,124700,300135840,11570,11570,11570,11570,0
20230925,124600,300135840,11570,11570,11570,11570,2
20230925,124500,300112700,11570,11570,11570,11570,0
20230925,124400,300112700,11570,11570,11570,11570,1
20230925,124300,300101130,11520,11530,11530,11520,87
20230925,124200,299098460,11570,11570,11570,11570,0
20230925,124100,299098460,11570,11570,11570,11570,0
20230925,124000,299098460,11570,11570,11570,11570,1
20230925,123900,299086890,11530,11530,11530,11530,0
20230925,123800,299086890,11530,11530,11530,11530,3
20230925,123700,299052300,11530,11570,11570,11530,3
20230925,123600,299017630,11520,11530,11530,11520,133
20230925,123500,297485440,11530,11530,11530,11530,0
20230925,123400,297485440,11530,11530,11530,11530,10
20230925,123300,297370140,11530,11530,11530,11530,0
20230925,123200,297370140,11530,11530,11530,11530,0
20230925,123100,297370140,11530,11530,11530,11530,0
20230925,123000,297370140,11530,11530,11530,11530,257
20230925,122900,294406930,11530,11530,11530,11530,1
20230925,122800,294395400,11540,11540,11540,11540,0
20230925,122700,294395400,11540,11540,11540,11540,177
20230925,122600,292352820,11540,11540,11540,11540,46
20230925,122500,291821980,11550,11550,11550,11550,56
20230925,122400,291175180,11570,11570,11570,11570,0
20230925,122300,291175180,11570,11570,11570,11570,0
20230925,122200,291175180,11570,11570,11570,11570,1
20230925,122100,291163610,11570,11570,11570,11570,1
20230925,122000,291152040,11570,11560,11570,11560,60
20230925,121900,290458430,11560,11560,11560,11560,52
20230925,121800,289857310,11560,11560,11560,11560,1
20230925,121700,289845750,11560,11560,11560,11560,7
20230925,121600,289764830,11560,11560,11560,11560,1
20230925,121500,289753270,11560,11560,11560,11560,1
20230925,121400,289741710,11560,11560,11560,11550,14
20230925,121300,289579880,11560,11560,11560,11550,6
20230925,121200,289510560,11560,11560,11560,11560,21
20230925,121100,289267800,11560,11560,11560,11560,0
20230925,121000,289267800,11560,11560,11560,11560,1
20230925,120900,289256240,11560,11540,11560,11540,3
20230925,120800,289221590,11560,11560,11560,11560,0
20230925,120700,289221590,11560,11560,11560,11560,1
20230925,120600,289210030,11540,11540,11540,11540,102
20230925,120500,288032950,11560,11560,11560,11550,8
20230925,120400,287940520,11570,11570,11570,11570,1
20230925,120300,287928950,11550,11550,11550,11550,1
20230925,120200,287917400,11570,11570,11570,11570,1
20230925,120100,287905830,11530,11550,11550,11530,50
20230925,120000,287329210,11570,11570,11580,11560,15
20230925,115900,287155660,11570,11570,11570,11570,2
20230925,115800,287132520,11570,11570,11570,11570,0
20230925,115700,287132520,11570,11570,11570,11570,4
20230925,115600,287086240,11570,11550,11570,11550,3
20230925,115500,287051570,11550,11530,11550,11530,11
20230925,115400,286924640,11540,11570,11570,11540,179
20230925,115300,284858260,11570,11570,11570,11570,1
20230925,115200,284846690,11570,11570,11570,11570,1
20230925,115100,284835120,11570,11570,11570,11570,2
20230925,115000,284811980,11570,11570,11570,11570,3
20230925,114900,284777270,11570,11570,11570,11570,2
20230925,114800,284754130,11570,11570,11570,11570,6
20230925,114700,284684710,11540,11540,11540,11540,0
20230925,114600,284684710,11540,11540,11540,11540,1
20230925,114500,284673170,11540,11540,11540,11540,1
20230925,114400,284661630,11540,11520,11540,11520,11
20230925,114300,284534890,11520,11540,11540,11520,2
20230925,114200,284511830,11540,11540,11540,11540,0
20230925,114100,284511830,11540,11540,11540,11540,0
20230925,114000,284511830,11540,11540,11540,11540,1
20230925,113900,284500290,11540,11540,11540,11540,0
20230925,113800,284500290,11540,11540,11540,11540,0
20230925,113700,284500290,11540,11540,11540,11540,0
20230925,113600,284500290,11540,11540,11540,11540,2
20230925,113500,284477210,11540,11530,11540,11530,22
20230925,113400,284223400,11530,11530,11530,11530,1
20230925,113300,284211870,11480,11530,11530,11480,6
20230925,113200,284142940,11480,11480,11480,11480,24
20230925,113100,283867420,11480,11490,11490,11480,21
20230925,113000,283626140,11530,11530,11530,11530,0
20230925,112900,283626140,11530,11530,11530,11530,1
20230925,112800,283614610,11490,11490,11490,11490,0
20230925,112700,283614610,11490,11490,11490,11490,1
20230925,112600,283603120,11490,11490,11490,11490,1
20230925,112500,283591630,11500,11520,11520,11500,6
20230925,112400,283522610,11520,11510,11520,11510,6
20230925,112300,283453540,11510,11450,11510,11450,547
20230925,112200,277160280,11430,11430,11430,11430,50
20230925,112100,276588780,11430,11430,11430,11430,0
20230925,112000,276588780,11430,11440,11450,11430,157
20230925,111900,274794040,11440,11440,11450,11440,152
20230925,111800,273054650,11450,11450,11450,11450,0
20230925,111700,273054650,11450,11450,11450,11450,103
20230925,111600,271875300,11450,11450,11450,11450,13
20230925,111500,271726450,11450,11450,11450,11450,17
20230925,111400,271531800,11440,11440,11440,11440,0
20230925,111300,271531800,11440,11440,11440,11440,0
20230925,111200,271531800,11440,11440,11440,11440,0
20230925,111100,271531800,11440,11440,11440,11440,15
20230925,111000,271360200,11430,11430,11430,11430,50
20230925,110900,270788700,11500,11500,11500,11500,2
20230925,110800,270765700,11510,11480,11510,11420,781
20230925,110700,261838790,11480,11480,11480,11480,24
20230925,110600,261563270,11480,11470,11480,11470,13
20230925,110500,261414040,11470,11490,11490,11470,401
20230925,110400,256811160,11480,11490,11490,11480,45
20230925,110300,256294540,11490,11490,11490,11490,71
20230925,110200,255478750,11490,11490,11490,11490,14
20230925,110100,255317890,11490,11490,11490,11490,44
20230925,110000,254812330,11500,11510,11510,11500,166
20230925,105900,252903320,11510,11500,11510,11500,22
20230925,105800,252650290,11500,11530,11530,11500,89
20230925,105700,251626650,11500,11530,11530,11500,16
20230925,105600,251442620,11530,11540,11540,11500,3014
20230925,105500,216720770,11540,11580,11580,11540,5
20230925,105400,216662950,11580,11540,11580,11540,8
20230925,105300,216570590,11580,11580,11580,11580,0
20230925,105200,216570590,11580,11540,11580,11540,834
20230925,105100,206946190,11550,11550,11550,11550,0
20230925,105000,206946190,11550,11560,11560,11550,541
20230925,104900,200697610,11560,11560,11560,11560,2
20230925,104800,200674490,11560,11580,11580,11560,79
20230925,104700,199761210,11580,11580,11580,11580,4
20230925,104600,199714890,11580,11580,11580,11580,200
20230925,104500,197398890,11580,11580,11580,11580,0
20230925,104400,197398890,11580,11580,11580,11560,6
20230925,104300,197329460,11570,11570,11570,11570,0
20230925,104200,197329460,11570,11570,11570,11570,12
20230925,104100,197190620,11580,11580,11580,11580,2
20230925,104000,197167460,11580,11580,11580,11580,0
20230925,103900,197167460,11580,11580,11580,11580,0
20230925,103800,197167460,11580,11580,11580,11580,1
20230925,103700,197155880,11570,11570,11570,11570,2
20230925,103600,197132740,11580,11580,11580,11580,0
20230925,103500,197132740,11580,11580,11580,11580,0
20230925,103400,197132740,11580,11580,11580,11580,0
20230925,103300,197132740,11580,11580,11580,11580,4
20230925,103200,197086420,11580,11570,11580,11570,549
20230925,103100,190729010,11570,11580,11580,11570,185
20230925,103000,188586850,11580,11580,11580,11580,17
20230925,102900,188389990,11580,11580,11580,11580,1
20230925,102800,188378410,11580,11590,11590,11580,4
20230925,102700,188332070,11580,11590,11590,11580,2
20230925,102600,188308900,11560,11590,11590,11560,3
20230925,102500,188274190,11550,11550,11550,11550,6
20230925,102400,188204890,11580,11580,11580,11580,10
20230925,102300,188089090,11580,11560,11580,11540,48
20230925,102200,187534030,11560,11550,11560,11550,102
20230925,102100,186355920,11550,11550,11550,11550,50
20230925,102000,185778420,11550,11550,11560,11550,23
20230925,101900,185512760,11560,11550,11580,11550,216
20230925,101800,183017230,11550,11550,11550,11550,0
20230925,101700,183017230,11550,11560,11560,11550,250
20230925,101600,180127930,11560,11560,11560,11560,117
20230925,101500,178775410,11560,11570,11570,11560,48
20230925,101400,178220310,11570,11590,11590,11550,298
20230925,101300,174773170,11590,11620,11620,11590,249
20230925,101200,171884030,11620,11640,11640,11620,27
20230925,101100,171570260,11610,11610,11610,11610,0
20230925,101000,171570260,11610,11630,11630,11610,368
20230925,100900,167295420,11660,11660,11660,11660,300
20230925,100800,163797420,11660,11660,11660,11660,1
20230925,100700,163785760,11620,11660,11660,11620,198
20230925,100600,161481730,11700,11700,11700,11700,0
20230925,100500,161481730,11700,11700,11700,11700,0
20230925,100400,161481730,11700,11700,11700,11700,0
20230925,100300,161481730,11700,11700,11700,11700,0
20230925,100200,161481730,11700,11700,11700,11700,0
20230925,100100,161481730,11700,11660,11700,11660,21
20230925,100000,161236830,11660,11660,11660,11660,2
20230925,095900,161213510,11670,11710,11710,11670,143
20230925,095800,159543060,11720,11740,11740,11720,5
20230925,095700,159484440,11740,11740,11740,11740,1
20230925,095600,159472700,11740,11730,11740,11730,2
20230925,095500,159449230,11750,11730,11750,11730,3
20230925,095400,159414010,11680,11700,11710,11680,18
20230925,095300,159203520,11680,11680,11690,11670,18
20230925,095200,158993240,11690,11700,11700,11620,39
20230925,095100,158538820,11710,11710,11710,11710,1
20230925,095000,158527110,11700,11680,11700,11670,374
20230925,094900,154158800,11680,11680,11680,11630,203
20230925,094800,151789600,11680,11660,11680,11660,56
20230925,094700,151136590,11660,11650,11660,11650,160
20230925,094600,149271610,11660,11660,11660,11660,9
20230925,094500,149166670,11660,11680,11680,11660,41
20230925,094400,148688390,11680,11660,11680,11660,94
20230925,094300,147591990,11680,11680,11680,11680,12
20230925,094200,147451830,11680,11680,11680,11660,47
20230925,094100,146903550,11680,11730,11730,11680,293
20230925,094000,143475160,11740,11770,11770,11730,127
20230925,093900,141983070,11790,11800,11800,11760,129
20230925,093800,140464790,11800,11790,11800,11780,104
20230925,093700,139238250,11800,11800,11800,11790,155
20230925,093600,137409850,11790,11790,11800,11790,53
20230925,093500,136784660,11790,11760,11790,11760,42
20230925,093400,136289820,11780,11740,11780,11740,143
20230925,093300,134609010,11740,11740,11740,11700,152
20230925,093200,132828800,11740,11730,11740,11730,131
20230925,093100,131291360,11730,11730,11730,11710,111
20230925,093000,129989730,11730,11680,11730,11680,114
20230925,092900,128654850,11680,11610,11680,11600,1175
20230925,092800,115018100,11620,11700,11700,11620,351
20230925,092700,110939260,11720,11720,11720,11720,1
20230925,092600,110927540,11730,11730,11730,11730,1
20230925,092500,110915810,11740,11750,11750,11540,2751
20230925,092400,78862200,11760,11760,11760,11750,5
20230925,092300,78803430,11760,11760,11760,11760,1
20230925,092200,78791670,11760,11760,11760,11740,423
20230925,092100,73825590,11740,11710,11740,11710,259
20230925,092000,70787860,11700,11690,11700,11690,586
20230925,091900,63931990,11690,11690,11690,11690,0
20230925,091800,63931990,11690,11690,11690,11690,30
20230925,091700,63581290,11690,11690,11690,11690,1
20230925,091600,63569600,11660,11670,11670,11660,40
20230925,091500,63103190,11700,11640,11700,11640,343
20230925,091400,59107510,11640,11630,11640,11630,21
20230925,091300,58863270,11630,11620,11630,11620,117
20230925,091200,57503720,11630,11630,11630,11630,1
20230925,091100,57492090,11610,11620,11620,11610,70
20230925,091000,56678890,11630,11630,11630,11630,0
20230925,090900,56678890,11630,11560,11630,11560,2
20230925,090800,56655700,11550,11630,11650,11550,1117
20230925,090700,43733420,11630,11630,11630,11630,16
20230925,090600,43547340,11600,11600,11600,11600,0
20230925,090500,43547340,11600,11630,11640,11600,213
20230925,090400,41072930,11630,11600,11630,11590,1213
20230925,090300,27003550,11600,11630,11630,11600,42
20230925,090200,26516190,11640,11640,11640,11640,93
20230925,090100,25433670,11650,11660,11660,11650,14
20230925,090000,25270510,11660,11530,11660,11530,2190