331920/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,204600,94446805,4230,4230,4230,4230,2879
20230925,204500,94446805,4230,4230,4230,4230,0
20230925,204400,94446805,4230,4230,4230,4230,0
20230925,204300,94446805,4230,4230,4230,4230,0
20230925,204200,94446805,4230,4230,4230,4230,0
20230925,204100,94446805,4230,4230,4230,4230,0
20230925,204000,94446805,4230,4230,4230,4230,0
20230925,203900,94446805,4230,4230,4230,4230,0
20230925,203800,94446805,4230,4230,4230,4230,0
20230925,203700,94446805,4230,4230,4230,4230,0
20230925,203600,94446805,4230,4230,4230,4230,0
20230925,203500,94446805,4230,4230,4230,4230,0
20230925,203400,94446805,4230,4230,4230,4230,0
20230925,203300,94446805,4230,4230,4230,4230,0
20230925,203200,94446805,4230,4230,4230,4230,0
20230925,203100,94446805,4230,4230,4230,4230,0
20230925,203000,94446805,4230,4230,4230,4230,0
20230925,202900,94446805,4230,4230,4230,4230,0
20230925,202800,94446805,4230,4230,4230,4230,0
20230925,202700,94446805,4230,4230,4230,4230,0
20230925,202600,94446805,4230,4230,4230,4230,0
20230925,202500,94446805,4230,4230,4230,4230,0
20230925,202400,94446805,4230,4230,4230,4230,0
20230925,202300,94446805,4230,4230,4230,4230,0
20230925,202200,94446805,4230,4230,4230,4230,0
20230925,202100,94446805,4230,4230,4230,4230,0
20230925,202000,94446805,4230,4230,4230,4230,0
20230925,201900,94446805,4230,4230,4230,4230,0
20230925,201800,94446805,4230,4230,4230,4230,0
20230925,201700,94446805,4230,4230,4230,4230,0
20230925,201600,94446805,4230,4230,4230,4230,2879
20230925,201500,94446805,4230,4230,4230,4230,0
20230925,201400,94446805,4230,4230,4230,4230,0
20230925,201300,94446805,4230,4230,4230,4230,0
20230925,201200,94446805,4230,4230,4230,4230,0
20230925,201100,94446805,4230,4230,4230,4230,0
20230925,201000,94446805,4230,4230,4230,4230,0
20230925,200900,94446805,4230,4230,4230,4230,0
20230925,200800,94446805,4230,4230,4230,4230,0
20230925,200700,94446805,4230,4230,4230,4230,0
20230925,200600,94446805,4230,4230,4230,4230,0
20230925,200500,94446805,4230,4230,4230,4230,0
20230925,200400,94446805,4230,4230,4230,4230,0
20230925,200300,94446805,4230,4230,4230,4230,0
20230925,200200,94446805,4230,4230,4230,4230,0
20230925,200100,94446805,4230,4230,4230,4230,0
20230925,200000,94446805,4230,4230,4230,4230,0
20230925,195900,94446805,4230,4230,4230,4230,0
20230925,195800,94446805,4230,4230,4230,4230,0
20230925,195700,94446805,4230,4230,4230,4230,0
20230925,195600,94446805,4230,4230,4230,4230,0
20230925,195500,94446805,4230,4230,4230,4230,0
20230925,195400,94446805,4230,4230,4230,4230,0
20230925,195300,94446805,4230,4230,4230,4230,0
20230925,195200,94446805,4230,4230,4230,4230,0
20230925,195100,94446805,4230,4230,4230,4230,0
20230925,195000,94446805,4230,4230,4230,4230,0
20230925,194900,94446805,4230,4230,4230,4230,0
20230925,194800,94446805,4230,4230,4230,4230,0
20230925,194700,94446805,4230,4230,4230,4230,0
20230925,194600,94446805,4230,4230,4230,4230,2879
20230925,194500,94446805,4230,4230,4230,4230,0
20230925,194400,94446805,4230,4230,4230,4230,0
20230925,194300,94446805,4230,4230,4230,4230,0
20230925,194200,94446805,4230,4230,4230,4230,0
20230925,194100,94446805,4230,4230,4230,4230,0
20230925,194000,94446805,4230,4230,4230,4230,0
20230925,193900,94446805,4230,4230,4230,4230,0
20230925,193800,94446805,4230,4230,4230,4230,0
20230925,193700,94446805,4230,4230,4230,4230,0
20230925,193600,94446805,4230,4230,4230,4230,0
20230925,193500,94446805,4230,4230,4230,4230,0
20230925,193400,94446805,4230,4230,4230,4230,0
20230925,193300,94446805,4230,4230,4230,4230,0
20230925,193200,94446805,4230,4230,4230,4230,0
20230925,193100,94446805,4230,4230,4230,4230,0
20230925,193000,94446805,4230,4230,4230,4230,0
20230925,192900,94446805,4230,4230,4230,4230,0
20230925,192800,94446805,4230,4230,4230,4230,0
20230925,192700,94446805,4230,4230,4230,4230,0
20230925,192600,94446805,4230,4230,4230,4230,0
20230925,192500,94446805,4230,4230,4230,4230,0
20230925,192400,94446805,4230,4230,4230,4230,0
20230925,192300,94446805,4230,4230,4230,4230,0
20230925,192200,94446805,4230,4230,4230,4230,0
20230925,192100,94446805,4230,4230,4230,4230,0
20230925,192000,94446805,4230,4230,4230,4230,0
20230925,191900,94446805,4230,4230,4230,4230,0
20230925,191800,94446805,4230,4230,4230,4230,0
20230925,191700,94446805,4230,4230,4230,4230,0
20230925,191600,94446805,4230,4230,4230,4230,2879
20230925,191500,94446805,4230,4230,4230,4230,0
20230925,191400,94446805,4230,4230,4230,4230,0
20230925,191300,94446805,4230,4230,4230,4230,0
20230925,191200,94446805,4230,4230,4230,4230,0
20230925,191100,94446805,4230,4230,4230,4230,0
20230925,191000,94446805,4230,4230,4230,4230,0
20230925,190900,94446805,4230,4230,4230,4230,0
20230925,190800,94446805,4230,4230,4230,4230,0
20230925,190700,94446805,4230,4230,4230,4230,0
20230925,190600,94446805,4230,4230,4230,4230,0
20230925,190500,94446805,4230,4230,4230,4230,0
20230925,190400,94446805,4230,4230,4230,4230,0
20230925,190300,94446805,4230,4230,4230,4230,0
20230925,190200,94446805,4230,4230,4230,4230,0
20230925,190100,94446805,4230,4230,4230,4230,0
20230925,190000,94446805,4230,4230,4230,4230,0
20230925,185900,94446805,4230,4230,4230,4230,0
20230925,185800,94446805,4230,4230,4230,4230,0
20230925,185700,94446805,4230,4230,4230,4230,0
20230925,185600,94446805,4230,4230,4230,4230,0
20230925,185500,94446805,4230,4230,4230,4230,0
20230925,185400,94446805,4230,4230,4230,4230,0
20230925,185300,94446805,4230,4230,4230,4230,0
20230925,185200,94446805,4230,4230,4230,4230,0
20230925,185100,94446805,4230,4230,4230,4230,0
20230925,185000,94446805,4230,4230,4230,4230,0
20230925,184900,94446805,4230,4230,4230,4230,0
20230925,184800,94446805,4230,4230,4230,4230,0
20230925,184700,94446805,4230,4230,4230,4230,0
20230925,184600,94446805,4230,4230,4230,4230,2879
20230925,184500,94446805,4230,4230,4230,4230,0
20230925,184400,94446805,4230,4230,4230,4230,0
20230925,184300,94446805,4230,4230,4230,4230,0
20230925,184200,94446805,4230,4230,4230,4230,0
20230925,184100,94446805,4230,4230,4230,4230,0
20230925,184000,94446805,4230,4230,4230,4230,0
20230925,183900,94446805,4230,4230,4230,4230,0
20230925,183800,94446805,4230,4230,4230,4230,0
20230925,183700,94446805,4230,4230,4230,4230,0
20230925,183600,94446805,4230,4230,4230,4230,0
20230925,183500,94446805,4230,4230,4230,4230,0
20230925,183400,94446805,4230,4230,4230,4230,0
20230925,183300,94446805,4230,4230,4230,4230,0
20230925,183200,94446805,4230,4230,4230,4230,0
20230925,183100,94446805,4230,4230,4230,4230,0
20230925,183000,94446805,4230,4230,4230,4230,0
20230925,182900,94446805,4230,4230,4230,4230,0
20230925,182800,94446805,4230,4230,4230,4230,0
20230925,182700,94446805,4230,4230,4230,4230,0
20230925,182600,94446805,4230,4230,4230,4230,0
20230925,182500,94446805,4230,4230,4230,4230,0
20230925,182400,94446805,4230,4230,4230,4230,0
20230925,182300,94446805,4230,4230,4230,4230,0
20230925,182200,94446805,4230,4230,4230,4230,0
20230925,182100,94446805,4230,4230,4230,4230,0
20230925,182000,94446805,4230,4230,4230,4230,0
20230925,181900,94446805,4230,4230,4230,4230,0
20230925,181800,94446805,4230,4230,4230,4230,0
20230925,181700,94446805,4230,4230,4230,4230,0
20230925,181600,94446805,4230,4230,4230,4230,2879
20230925,181500,94446805,4230,4230,4230,4230,0
20230925,181400,94446805,4230,4230,4230,4230,0
20230925,181300,94446805,4230,4230,4230,4230,0
20230925,181200,94446805,4230,4230,4230,4230,0
20230925,181100,94446805,4230,4230,4230,4230,0
20230925,181000,94446805,4230,4230,4230,4230,0
20230925,180900,94446805,4230,4230,4230,4230,0
20230925,180800,94446805,4230,4230,4230,4230,0
20230925,180700,94446805,4230,4230,4230,4230,0
20230925,180600,94446805,4230,4230,4230,4230,0
20230925,180500,94446805,4230,4230,4230,4230,0
20230925,180400,94446805,4230,4230,4230,4230,0
20230925,180300,94446805,4230,4230,4230,4230,0
20230925,180200,94446805,4230,4230,4230,4230,0
20230925,180100,94446805,4230,4230,4230,4230,0
20230925,180000,94446805,4230,4230,4230,4230,0
20230925,175900,94446805,4230,4230,4230,4230,0
20230925,175800,94446805,4230,4230,4230,4230,0
20230925,175700,94446805,4230,4230,4230,4230,0
20230925,175600,94446805,4230,4230,4230,4230,0
20230925,175500,94446805,4230,4230,4230,4230,0
20230925,175400,94446805,4230,4230,4230,4230,0
20230925,175300,94446805,4230,4230,4230,4230,0
20230925,175200,94446805,4230,4230,4230,4230,0
20230925,175100,94446805,4230,4230,4230,4230,0
20230925,175000,94446805,4230,4230,4230,4230,0
20230925,174900,94446805,4230,4230,4230,4230,0
20230925,174800,94446805,4230,4230,4230,4230,0
20230925,174700,94446805,4230,4230,4230,4230,0
20230925,174600,94446805,4230,4230,4230,4230,2879
20230925,174500,94446805,4230,4230,4230,4230,0
20230925,174400,94446805,4230,4230,4230,4230,0
20230925,174300,94446805,4230,4230,4230,4230,0
20230925,174200,94446805,4230,4230,4230,4230,0
20230925,174100,94446805,4230,4230,4230,4230,0
20230925,174000,94446805,4230,4230,4230,4230,0
20230925,173900,94446805,4230,4230,4230,4230,0
20230925,173800,94446805,4230,4230,4230,4230,0
20230925,173700,94446805,4230,4230,4230,4230,0
20230925,173600,94446805,4230,4230,4230,4230,0
20230925,173500,94446805,4230,4230,4230,4230,0
20230925,173400,94446805,4230,4230,4230,4230,0
20230925,173300,94446805,4230,4230,4230,4230,0
20230925,173200,94446805,4230,4230,4230,4230,0
20230925,173100,94446805,4230,4230,4230,4230,0
20230925,173000,94446805,4230,4230,4230,4230,0
20230925,172900,94446805,4230,4230,4230,4230,0
20230925,172800,94446805,4230,4230,4230,4230,0
20230925,172700,94446805,4230,4230,4230,4230,0
20230925,172600,94446805,4230,4230,4230,4230,0
20230925,172500,94446805,4230,4230,4230,4230,0
20230925,172400,94446805,4230,4230,4230,4230,0
20230925,172300,94446805,4230,4230,4230,4230,0
20230925,172200,94446805,4230,4230,4230,4230,0
20230925,172100,94446805,4230,4230,4230,4230,0
20230925,172000,94446805,4230,4230,4230,4230,0
20230925,171900,94446805,4230,4230,4230,4230,0
20230925,171800,94446805,4230,4230,4230,4230,0
20230925,171700,94446805,4230,4230,4230,4230,0
20230925,171600,94446805,4230,4230,4230,4230,2879
20230925,171500,94446805,4230,4230,4230,4230,0
20230925,171400,94446805,4230,4230,4230,4230,0
20230925,171300,94446805,4230,4230,4230,4230,0
20230925,171200,94446805,4230,4230,4230,4230,0
20230925,171100,94446805,4230,4230,4230,4230,0
20230925,171000,94446805,4230,4230,4230,4230,0
20230925,170900,94446805,4230,4230,4230,4230,0
20230925,170800,94446805,4230,4230,4230,4230,0
20230925,170700,94446805,4230,4230,4230,4230,0
20230925,170600,94446805,4230,4230,4230,4230,0
20230925,170500,94446805,4230,4230,4230,4230,0
20230925,170400,94446805,4230,4230,4230,4230,0
20230925,170300,94446805,4230,4230,4230,4230,0
20230925,170200,94446805,4230,4230,4230,4230,0
20230925,170100,94446805,4230,4230,4230,4230,0
20230925,170000,94446805,4230,4230,4230,4230,0
20230925,165900,94446805,4230,4230,4230,4230,0
20230925,165800,94446805,4230,4230,4230,4230,0
20230925,165700,94446805,4230,4230,4230,4230,0
20230925,165600,94446805,4230,4230,4230,4230,0
20230925,165500,94446805,4230,4230,4230,4230,0
20230925,165400,94446805,4230,4230,4230,4230,0
20230925,165300,94446805,4230,4230,4230,4230,0
20230925,165200,94446805,4230,4230,4230,4230,0
20230925,165100,94446805,4230,4230,4230,4230,0
20230925,165000,94446805,4230,4230,4230,4230,0
20230925,164900,94446805,4230,4230,4230,4230,0
20230925,164800,94446805,4230,4230,4230,4230,0
20230925,164700,94446805,4230,4230,4230,4230,0
20230925,164600,94446805,4230,4230,4230,4230,2879
20230925,164500,94446805,4230,4230,4230,4230,0
20230925,164400,94446805,4230,4230,4230,4230,0
20230925,164300,94446805,4230,4230,4230,4230,0
20230925,164200,94446805,4230,4230,4230,4230,0
20230925,164100,94446805,4230,4230,4230,4230,0
20230925,164000,94446805,4230,4230,4230,4230,0
20230925,163900,94446805,4230,4230,4230,4230,0
20230925,163800,94446805,4230,4230,4230,4230,0
20230925,163700,94446805,4230,4230,4230,4230,0
20230925,163600,94446805,4230,4230,4230,4230,0
20230925,163500,94446805,4230,4230,4230,4230,0
20230925,163400,94446805,4230,4230,4230,4230,0
20230925,163300,94446805,4230,4230,4230,4230,0
20230925,163200,94446805,4230,4230,4230,4230,0
20230925,163100,94446805,4230,4230,4230,4230,0
20230925,163000,94446805,4230,4230,4230,4230,0
20230925,162900,94446805,4230,4230,4230,4230,0
20230925,162800,94446805,4230,4230,4230,4230,0
20230925,162700,94446805,4230,4230,4230,4230,0
20230925,162600,94446805,4230,4230,4230,4230,0
20230925,162500,94446805,4230,4230,4230,4230,0
20230925,162400,94446805,4230,4230,4230,4230,0
20230925,162300,94446805,4230,4230,4230,4230,0
20230925,162200,94446805,4230,4230,4230,4230,0
20230925,162100,94446805,4230,4230,4230,4230,0
20230925,162000,94446805,4230,4230,4230,4230,0
20230925,161900,94446805,4230,4230,4230,4230,0
20230925,161800,94446805,4230,4230,4230,4230,0
20230925,161700,94446805,4230,4230,4230,4230,0
20230925,161600,94446805,4230,4230,4230,4230,2879
20230925,161500,94446805,4230,4230,4230,4230,0
20230925,161400,94446805,4230,4230,4230,4230,0
20230925,161300,94446805,4230,4230,4230,4230,0
20230925,161200,94446805,4230,4230,4230,4230,0
20230925,161100,94446805,4230,4230,4230,4230,0
20230925,161000,94446805,4230,4230,4230,4230,0
20230925,160900,94446805,4230,4230,4230,4230,0
20230925,160800,94446805,4230,4230,4230,4230,0
20230925,160700,94446805,4230,4230,4230,4230,0
20230925,160600,94446805,4230,4230,4230,4230,0
20230925,160500,94446805,4230,4230,4230,4230,0
20230925,160400,94446805,4230,4230,4230,4230,0
20230925,160300,94446805,4230,4230,4230,4230,0
20230925,160200,94446805,4230,4230,4230,4230,0
20230925,160100,94446805,4230,4230,4230,4230,0
20230925,160000,94446805,4230,4230,4230,4230,0
20230925,155900,94446805,4230,4230,4230,4230,0
20230925,155800,94446805,4230,4230,4230,4230,0
20230925,155700,94446805,4230,4230,4230,4230,0
20230925,155600,94446805,4230,4230,4230,4230,0
20230925,155500,94446805,4230,4230,4230,4230,0
20230925,155400,94446805,4230,4230,4230,4230,0
20230925,155300,94446805,4230,4230,4230,4230,0
20230925,155200,94446805,4230,4230,4230,4230,0
20230925,155100,94446805,4230,4230,4230,4230,0
20230925,155000,94446805,4230,4230,4230,4230,0
20230925,154900,94446805,4230,4230,4230,4230,0
20230925,154800,94446805,4230,4230,4230,4230,0
20230925,154700,94446805,4230,4230,4230,4230,0
20230925,154600,94446805,4230,4230,4230,4230,2879
20230925,154500,94446805,4230,4230,4230,4230,0
20230925,154400,94446805,4230,4230,4230,4230,0
20230925,154300,94446805,4230,4230,4230,4230,0
20230925,154200,94446805,4230,4230,4230,4230,0
20230925,154100,94446805,4230,4230,4230,4230,0
20230925,154000,94446805,4230,4230,4230,4230,0
20230925,153900,94446805,4230,4230,4230,4230,0
20230925,153800,94446805,4230,4230,4230,4230,0
20230925,153700,94446805,4230,4230,4230,4230,0
20230925,153600,94446805,4230,4230,4230,4230,0
20230925,153500,94446805,4230,4230,4230,4230,0
20230925,153400,94446805,4230,4230,4230,4230,0
20230925,153300,94446805,4230,4230,4230,4230,0
20230925,153200,94446805,4230,4230,4230,4230,0
20230925,153100,94446805,4230,4230,4230,4230,0
20230925,153000,94446805,4230,4230,4230,4230,2879
20230925,152900,82268635,4230,4230,4230,4230,0
20230925,152800,82268635,4230,4230,4230,4230,0
20230925,152700,82268635,4230,4230,4230,4230,0
20230925,152600,82268635,4230,4230,4230,4230,0
20230925,152500,82268635,4230,4230,4230,4230,0
20230925,152400,82268635,4230,4230,4230,4230,0
20230925,152300,82268635,4230,4230,4230,4230,0
20230925,152200,82268635,4230,4230,4230,4230,0
20230925,152100,82268635,4230,4230,4230,4230,0
20230925,152000,82268635,4230,4230,4230,4230,0
20230925,151900,82268635,4230,4285,4330,4230,2489
20230925,151800,71717045,4335,4310,4335,4285,292
20230925,151700,70455480,4310,4305,4310,4305,15
20230925,151600,70390855,4310,4300,4310,4270,9
20230925,151500,70352280,4315,4300,4315,4300,298
20230925,151400,69070840,4300,4300,4300,4300,242
20230925,151300,68030240,4300,4295,4300,4295,133
20230925,151200,67458405,4300,4310,4310,4300,476
20230925,151100,65407975,4310,4325,4325,4310,102
20230925,151000,64967455,4335,4335,4335,4335,0
20230925,150900,64967455,4335,4335,4335,4335,50
20230925,150800,64750705,4335,4330,4335,4330,27
20230925,150700,64633790,4330,4335,4335,4330,55
20230925,150600,64395415,4335,4345,4345,4335,64
20230925,150500,64117935,4330,4380,4380,4330,2820
20230925,150400,51865185,4415,4415,4415,4415,0
20230925,150300,51865185,4415,4415,4415,4415,1
20230925,150200,51860770,4430,4430,4430,4430,0
20230925,150100,51860770,4430,4430,4430,4430,1
20230925,150000,51856340,4400,4400,4400,4400,34
20230925,145900,51706740,4400,4430,4430,4400,204
20230925,145800,50809110,4405,4405,4405,4405,2
20230925,145700,50800300,4405,4405,4405,4405,1
20230925,145600,50795895,4400,4405,4405,4400,300
20230925,145500,49475875,4435,4435,4435,4435,0
20230925,145400,49475875,4435,4435,4435,4435,0
20230925,145300,49475875,4435,4435,4435,4435,0
20230925,145200,49475875,4435,4435,4435,4435,0
20230925,145100,49475875,4435,4435,4435,4435,0
20230925,145000,49475875,4435,4435,4435,4435,0
20230925,144900,49475875,4435,4435,4435,4435,0
20230925,144800,49475875,4435,4435,4435,4435,0
20230925,144700,49475875,4435,4420,4435,4400,1002
20230925,144600,45064225,4435,4435,4435,4435,0
20230925,144500,45064225,4435,4425,4435,4420,301
20230925,144400,43733785,4440,4420,4440,4415,301
20230925,144300,42404840,4435,4435,4435,4435,1
20230925,144200,42400405,4415,4420,4420,4415,314
20230925,144100,41013185,4425,4430,4430,4420,78
20230925,144000,40667865,4445,4445,4445,4445,0
20230925,143900,40667865,4445,4435,4445,4435,80
20230925,143800,40313045,4450,4450,4450,4450,0
20230925,143700,40313045,4450,4450,4450,4450,1
20230925,143600,40308595,4435,4435,4435,4435,0
20230925,143500,40308595,4435,4435,4435,4435,0
20230925,143400,40308595,4435,4450,4450,4435,3
20230925,143300,40295275,4440,4440,4440,4440,0
20230925,143200,40295275,4440,4440,4440,4440,0
20230925,143100,40295275,4440,4440,4440,4440,0
20230925,143000,40295275,4440,4440,4440,4440,5
20230925,142900,40273075,4440,4440,4440,4440,0
20230925,142800,40273075,4440,4440,4440,4440,0
20230925,142700,40273075,4440,4440,4440,4440,0
20230925,142600,40273075,4440,4440,4440,4440,152
20230925,142500,39598195,4445,4445,4445,4445,0
20230925,142400,39598195,4445,4445,4445,4445,0
20230925,142300,39598195,4445,4445,4445,4445,1
20230925,142200,39593750,4445,4445,4445,4445,4
20230925,142100,39575970,4445,4445,4445,4445,5
20230925,142000,39553745,4445,4445,4445,4445,80
20230925,141900,39198145,4445,4445,4445,4445,0
20230925,141800,39198145,4445,4445,4445,4445,0
20230925,141700,39198145,4445,4445,4445,4445,85
20230925,141600,38820320,4440,4460,4460,4440,55
20230925,141500,38575720,4460,4460,4460,4460,0
20230925,141400,38575720,4460,4460,4460,4460,11
20230925,141300,38526660,4460,4460,4460,4460,9
20230925,141200,38486520,4465,4465,4465,4465,0
20230925,141100,38486520,4465,4465,4465,4465,0
20230925,141000,38486520,4465,4465,4465,4465,0
20230925,140900,38486520,4465,4465,4465,4465,0
20230925,140800,38486520,4465,4465,4465,4465,0
20230925,140700,38486520,4465,4465,4465,4465,0
20230925,140600,38486520,4465,4465,4465,4465,0
20230925,140500,38486520,4465,4465,4465,4465,0
20230925,140400,38486520,4465,4465,4465,4465,0
20230925,140300,38486520,4465,4465,4465,4465,0
20230925,140200,38486520,4465,4465,4465,4465,0
20230925,140100,38486520,4465,4465,4465,4465,0
20230925,140000,38486520,4465,4465,4465,4465,0
20230925,135900,38486520,4465,4465,4465,4465,0
20230925,135800,38486520,4465,4465,4465,4465,2
20230925,135700,38477590,4435,4435,4435,4435,297
20230925,135600,37160395,4435,4425,4435,4425,2
20230925,135500,37151535,4425,4425,4425,4425,0
20230925,135400,37151535,4425,4425,4425,4425,30
20230925,135300,37018785,4425,4425,4425,4425,0
20230925,135200,37018785,4425,4425,4425,4425,0
20230925,135100,37018785,4425,4430,4430,4425,408
20230925,135000,35211940,4435,4435,4435,4435,0
20230925,134900,35211940,4435,4435,4435,4435,40
20230925,134800,35034540,4435,4435,4435,4435,0
20230925,134700,35034540,4435,4435,4435,4435,0
20230925,134600,35034540,4435,4435,4435,4435,0
20230925,134500,35034540,4435,4435,4435,4435,10
20230925,134400,34990190,4430,4430,4430,4430,0
20230925,134300,34990190,4430,4430,4430,4430,0
20230925,134200,34990190,4430,4430,4430,4430,0
20230925,134100,34990190,4430,4430,4430,4430,0
20230925,134000,34990190,4430,4430,4430,4430,0
20230925,133900,34990190,4430,4430,4430,4430,0
20230925,133800,34990190,4430,4440,4440,4430,300
20230925,133700,33659705,4465,4465,4465,4465,0
20230925,133600,33659705,4465,4465,4465,4465,0
20230925,133500,33659705,4465,4465,4465,4465,0
20230925,133400,33659705,4465,4465,4465,4465,0
20230925,133300,33659705,4465,4465,4465,4465,0
20230925,133200,33659705,4465,4465,4465,4465,0
20230925,133100,33659705,4465,4465,4465,4465,0
20230925,133000,33659705,4465,4465,4465,4465,2
20230925,132900,33650775,4445,4445,4445,4445,0
20230925,132800,33650775,4445,4445,4445,4445,0
20230925,132700,33650775,4445,4455,4455,4445,10
20230925,132600,33606275,4450,4450,4450,4450,5
20230925,132500,33584025,4445,4445,4445,4445,0
20230925,132400,33584025,4445,4445,4445,4445,0
20230925,132300,33584025,4445,4445,4445,4445,0
20230925,132200,33584025,4445,4445,4445,4445,0
20230925,132100,33584025,4445,4445,4445,4445,0
20230925,132000,33584025,4445,4445,4445,4445,0
20230925,131900,33584025,4445,4445,4445,4445,11
20230925,131800,33535130,4465,4450,4465,4450,13
20230925,131700,33477265,4455,4460,4460,4455,154
20230925,131600,32790485,4480,4480,4480,4480,0
20230925,131500,32790485,4480,4480,4480,4480,0
20230925,131400,32790485,4480,4480,4480,4480,0
20230925,131300,32790485,4480,4480,4480,4480,0
20230925,131200,32790485,4480,4480,4480,4480,0
20230925,131100,32790485,4480,4480,4480,4480,0
20230925,131000,32790485,4480,4480,4480,4480,0
20230925,130900,32790485,4480,4480,4480,4480,0
20230925,130800,32790485,4480,4480,4480,4480,0
20230925,130700,32790485,4480,4480,4480,4480,5
20230925,130600,32768085,4480,4480,4480,4480,1
20230925,130500,32763605,4465,4465,4465,4465,0
20230925,130400,32763605,4465,4465,4465,4465,0
20230925,130300,32763605,4465,4465,4465,4465,0
20230925,130200,32763605,4465,4465,4480,4465,10
20230925,130100,32718910,4480,4480,4480,4480,1
20230925,130000,32714430,4465,4465,4465,4465,0
20230925,125900,32714430,4465,4465,4465,4465,0
20230925,125800,32714430,4465,4465,4465,4465,6
20230925,125700,32687640,4470,4470,4470,4470,1
20230925,125600,32683170,4475,4475,4475,4475,1
20230925,125500,32678695,4470,4470,4470,4470,0
20230925,125400,32678695,4470,4470,4470,4470,0
20230925,125300,32678695,4470,4470,4470,4470,0
20230925,125200,32678695,4470,4470,4470,4470,0
20230925,125100,32678695,4470,4470,4470,4470,5
20230925,125000,32656345,4475,4475,4475,4475,5
20230925,124900,32633970,4480,4480,4480,4480,0
20230925,124800,32633970,4480,4480,4480,4480,0
20230925,124700,32633970,4480,4480,4480,4480,0
20230925,124600,32633970,4480,4480,4480,4480,0
20230925,124500,32633970,4480,4465,4480,4465,6
20230925,124400,32607165,4470,4475,4475,4470,6
20230925,124300,32580340,4485,4485,4485,4485,0
20230925,124200,32580340,4485,4485,4485,4485,0
20230925,124100,32580340,4485,4485,4485,4485,0
20230925,124000,32580340,4485,4485,4485,4485,0
20230925,123900,32580340,4485,4485,4485,4485,0
20230925,123800,32580340,4485,4485,4485,4485,0
20230925,123700,32580340,4485,4485,4485,4485,0
20230925,123600,32580340,4485,4485,4485,4485,0
20230925,123500,32580340,4485,4485,4485,4485,0
20230925,123400,32580340,4485,4485,4485,4485,0
20230925,123300,32580340,4485,4485,4485,4485,0
20230925,123200,32580340,4485,4485,4485,4485,0
20230925,123100,32580340,4485,4485,4485,4485,0
20230925,123000,32580340,4485,4485,4485,4485,0
20230925,122900,32580340,4485,4485,4485,4485,0
20230925,122800,32580340,4485,4485,4485,4485,0
20230925,122700,32580340,4485,4485,4485,4485,0
20230925,122600,32580340,4485,4485,4485,4485,0
20230925,122500,32580340,4485,4485,4485,4485,0
20230925,122400,32580340,4485,4485,4485,4485,0
20230925,122300,32580340,4485,4485,4485,4485,0
20230925,122200,32580340,4485,4485,4485,4485,0
20230925,122100,32580340,4485,4485,4485,4485,0
20230925,122000,32580340,4485,4485,4485,4485,0
20230925,121900,32580340,4485,4485,4485,4485,0
20230925,121800,32580340,4485,4485,4485,4485,0
20230925,121700,32580340,4485,4485,4485,4485,0
20230925,121600,32580340,4485,4485,4485,4485,0
20230925,121500,32580340,4485,4485,4485,4485,0
20230925,121400,32580340,4485,4485,4485,4485,0
20230925,121300,32580340,4485,4485,4485,4485,0
20230925,121200,32580340,4485,4485,4485,4485,0
20230925,121100,32580340,4485,4485,4485,4485,0
20230925,121000,32580340,4485,4485,4485,4485,0
20230925,120900,32580340,4485,4485,4485,4485,0
20230925,120800,32580340,4485,4485,4485,4485,0
20230925,120700,32580340,4485,4485,4485,4485,0
20230925,120600,32580340,4485,4485,4485,4485,0
20230925,120500,32580340,4485,4445,4485,4445,6
20230925,120400,32553630,4445,4445,4445,4445,0
20230925,120300,32553630,4445,4445,4445,4445,0
20230925,120200,32553630,4445,4445,4445,4445,0
20230925,120100,32553630,4445,4445,4445,4445,0
20230925,120000,32553630,4445,4445,4445,4445,10
20230925,115900,32509180,4445,4445,4445,4445,0
20230925,115800,32509180,4445,4445,4445,4445,0
20230925,115700,32509180,4445,4445,4445,4445,106
20230925,115600,32038010,4495,4495,4495,4495,0
20230925,115500,32038010,4495,4495,4495,4495,0
20230925,115400,32038010,4495,4495,4495,4495,0
20230925,115300,32038010,4495,4495,4495,4495,0
20230925,115200,32038010,4495,4495,4495,4495,0
20230925,115100,32038010,4495,4495,4495,4495,0
20230925,115000,32038010,4495,4495,4495,4495,0
20230925,114900,32038010,4495,4495,4495,4495,0
20230925,114800,32038010,4495,4495,4495,4495,0
20230925,114700,32038010,4495,4495,4495,4495,0
20230925,114600,32038010,4495,4495,4495,4495,0
20230925,114500,32038010,4495,4495,4495,4495,0
20230925,114400,32038010,4495,4495,4495,4495,0
20230925,114300,32038010,4495,4495,4495,4495,0
20230925,114200,32038010,4495,4495,4495,4495,0
20230925,114100,32038010,4495,4495,4495,4495,5
20230925,114000,32015535,4495,4495,4495,4495,0
20230925,113900,32015535,4495,4495,4495,4495,0
20230925,113800,32015535,4495,4495,4495,4495,0
20230925,113700,32015535,4495,4495,4495,4495,3
20230925,113600,32002050,4495,4495,4495,4495,1
20230925,113500,31997555,4520,4520,4520,4520,0
20230925,113400,31997555,4520,4520,4520,4520,0
20230925,113300,31997555,4520,4520,4520,4520,0
20230925,113200,31997555,4520,4520,4520,4520,1
20230925,113100,31993035,4500,4500,4500,4500,312
20230925,113000,30589035,4550,4550,4550,4550,0
20230925,112900,30589035,4550,4550,4550,4550,0
20230925,112800,30589035,4550,4550,4550,4550,1
20230925,112700,30584485,4550,4550,4550,4550,0
20230925,112600,30584485,4550,4550,4550,4550,0
20230925,112500,30584485,4550,4550,4550,4550,0
20230925,112400,30584485,4550,4550,4550,4550,0
20230925,112300,30584485,4550,4550,4550,4550,0
20230925,112200,30584485,4550,4550,4550,4550,0
20230925,112100,30584485,4550,4550,4550,4550,0
20230925,112000,30584485,4550,4550,4550,4550,0
20230925,111900,30584485,4550,4550,4550,4550,0
20230925,111800,30584485,4550,4550,4550,4550,0
20230925,111700,30584485,4550,4550,4550,4550,1
20230925,111600,30579935,4500,4500,4500,4500,0
20230925,111500,30579935,4500,4500,4500,4500,0
20230925,111400,30579935,4500,4500,4500,4500,0
20230925,111300,30579935,4500,4500,4500,4500,0
20230925,111200,30579935,4500,4500,4500,4500,0
20230925,111100,30579935,4500,4500,4500,4500,300
20230925,111000,29229935,4555,4555,4555,4555,0
20230925,110900,29229935,4555,4555,4555,4555,3
20230925,110800,29216270,4565,4565,4565,4565,0
20230925,110700,29216270,4565,4565,4565,4565,0
20230925,110600,29216270,4565,4565,4565,4565,0
20230925,110500,29216270,4565,4565,4565,4565,0
20230925,110400,29216270,4565,4565,4565,4565,0
20230925,110300,29216270,4565,4565,4565,4565,0
20230925,110200,29216270,4565,4565,4565,4565,0
20230925,110100,29216270,4565,4565,4565,4565,0
20230925,110000,29216270,4565,4565,4565,4565,0
20230925,105900,29216270,4565,4565,4565,4565,0
20230925,105800,29216270,4565,4565,4565,4565,0
20230925,105700,29216270,4565,4565,4565,4565,1
20230925,105600,29211705,4565,4565,4565,4565,1
20230925,105500,29207140,4590,4590,4590,4590,0
20230925,105400,29207140,4590,4590,4590,4590,0
20230925,105300,29207140,4590,4590,4590,4590,0
20230925,105200,29207140,4590,4590,4590,4590,0
20230925,105100,29207140,4590,4590,4590,4590,0
20230925,105000,29207140,4590,4590,4590,4590,0
20230925,104900,29207140,4590,4590,4590,4590,4
20230925,104800,29188780,4600,4450,4600,4450,651
20230925,104700,26247755,4450,4450,4450,4450,0
20230925,104600,26247755,4450,4450,4450,4450,0
20230925,104500,26247755,4450,4450,4450,4450,0
20230925,104400,26247755,4450,4425,4450,4425,101
20230925,104300,25800805,4430,4430,4430,4430,66
20230925,104200,25508425,4445,4445,4445,4445,0
20230925,104100,25508425,4445,4445,4445,4445,1
20230925,104000,25503980,4445,4445,4445,4445,0
20230925,103900,25503980,4445,4445,4445,4445,0
20230925,103800,25503980,4445,4445,4445,4445,2
20230925,103700,25495090,4430,4430,4430,4430,1
20230925,103600,25490660,4440,4440,4440,4440,0
20230925,103500,25490660,4440,4440,4440,4440,0
20230925,103400,25490660,4440,4445,4445,4440,68
20230925,103300,25188430,4450,4450,4450,4450,0
20230925,103200,25188430,4450,4450,4450,4450,0
20230925,103100,25188430,4450,4450,4450,4450,0
20230925,103000,25188430,4450,4450,4450,4450,0
20230925,102900,25188430,4450,4450,4450,4450,0
20230925,102800,25188430,4450,4450,4450,4450,0
20230925,102700,25188430,4450,4450,4450,4450,2
20230925,102600,25179530,4450,4450,4450,4450,0
20230925,102500,25179530,4450,4450,4450,4450,0
20230925,102400,25179530,4450,4450,4450,4450,0
20230925,102300,25179530,4450,4450,4450,4450,0
20230925,102200,25179530,4450,4450,4450,4450,2
20230925,102100,25170630,4445,4445,4445,4445,0
20230925,102000,25170630,4445,4445,4445,4445,0
20230925,101900,25170630,4445,4450,4450,4445,40
20230925,101800,24992655,4450,4450,4450,4450,0
20230925,101700,24992655,4450,4450,4450,4450,0
20230925,101600,24992655,4450,4450,4450,4450,0
20230925,101500,24992655,4450,4455,4455,4450,3300
20230925,101400,10306155,4470,4470,4470,4470,0
20230925,101300,10306155,4470,4470,4470,4470,221
20230925,101200,9318285,4470,4470,4470,4470,0
20230925,101100,9318285,4470,4470,4470,4470,0
20230925,101000,9318285,4470,4470,4470,4470,2
20230925,100900,9309345,4470,4470,4470,4470,0
20230925,100800,9309345,4470,4470,4470,4470,0
20230925,100700,9309345,4470,4470,4470,4470,0
20230925,100600,9309345,4470,4470,4470,4470,0
20230925,100500,9309345,4470,4470,4470,4470,0
20230925,100400,9309345,4470,4470,4470,4470,0
20230925,100300,9309345,4470,4470,4470,4470,0
20230925,100200,9309345,4470,4470,4470,4470,0
20230925,100100,9309345,4470,4470,4470,4470,2
20230925,100000,9300405,4450,4450,4450,4450,0
20230925,095900,9300405,4450,4450,4450,4450,0
20230925,095800,9300405,4450,4450,4450,4450,600
20230925,095700,6630405,4450,4450,4450,4450,0
20230925,095600,6630405,4450,4460,4460,4450,751
20230925,095500,3285955,4480,4480,4480,4480,0
20230925,095400,3285955,4480,4480,4480,4480,0
20230925,095300,3285955,4480,4480,4480,4480,0
20230925,095200,3285955,4480,4480,4480,4480,0
20230925,095100,3285955,4480,4480,4480,4480,0
20230925,095000,3285955,4480,4480,4480,4480,38
20230925,094900,3115715,4480,4480,4480,4480,100
20230925,094800,2667715,4480,4480,4480,4480,0
20230925,094700,2667715,4480,4480,4480,4480,0
20230925,094600,2667715,4480,4480,4480,4480,0
20230925,094500,2667715,4480,4480,4480,4480,0
20230925,094400,2667715,4480,4480,4480,4480,0
20230925,094300,2667715,4480,4480,4480,4480,0
20230925,094200,2667715,4480,4480,4480,4480,0
20230925,094100,2667715,4480,4480,4480,4480,3
20230925,094000,2654275,4480,4480,4480,4480,0
20230925,093900,2654275,4480,4480,4480,4480,3
20230925,093800,2640835,4480,4480,4480,4480,10
20230925,093700,2596035,4490,4490,4490,4490,0
20230925,093600,2596035,4490,4490,4490,4490,0
20230925,093500,2596035,4490,4490,4490,4490,0
20230925,093400,2596035,4490,4470,4490,4470,204
20230925,093300,1683410,4470,4470,4470,4470,0
20230925,093200,1683410,4470,4470,4470,4470,0
20230925,093100,1683410,4470,4470,4470,4470,2
20230925,093000,1674470,4450,4450,4450,4450,0
20230925,092900,1674470,4450,4450,4450,4450,0
20230925,092800,1674470,4450,4450,4450,4450,0
20230925,092700,1674470,4450,4450,4450,4450,0
20230925,092600,1674470,4450,4450,4450,4450,0
20230925,092500,1674470,4450,4450,4450,4450,0
20230925,092400,1674470,4450,4450,4450,4450,0
20230925,092300,1674470,4450,4450,4450,4450,0
20230925,092200,1674470,4450,4455,4455,4450,224
20230925,092100,677155,4480,4480,4480,4480,0
20230925,092000,677155,4480,4480,4480,4480,0
20230925,091900,677155,4480,4480,4480,4480,0
20230925,091800,677155,4480,4480,4480,4480,69
20230925,091700,368035,4480,4480,4480,4480,1
20230925,091600,363555,4485,4485,4485,4485,40
20230925,091500,184155,4485,4485,4485,4485,3
20230925,091400,170700,4485,4485,4485,4485,0
20230925,091300,170700,4485,4485,4485,4485,2
20230925,091200,161730,4485,4485,4485,4485,6
20230925,091100,134820,4490,4490,4490,4490,0
20230925,091000,134820,4490,4490,4490,4490,0
20230925,090900,134820,4490,4490,4490,4490,0
20230925,090800,134820,4490,4490,4490,4490,0
20230925,090700,134820,4490,4490,4490,4490,0
20230925,090600,134820,4490,4485,4490,4485,4
20230925,090500,116870,4495,4495,4495,4495,0
20230925,090400,116870,4495,4495,4495,4495,0
20230925,090300,116870,4495,4495,4495,4495,0
20230925,090200,116870,4495,4495,4495,4495,0
20230925,090100,116870,4495,4495,4495,4495,0
20230925,090000,116870,4495,4495,4495,4495,26