KissMeData/035460/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191000,226088180,2570,2570,2570,2570,2127
20230925,190900,226088180,2570,2570,2570,2570,0
20230925,190800,226088180,2570,2570,2570,2570,0
20230925,190700,226088180,2570,2570,2570,2570,0
20230925,190600,226088180,2570,2570,2570,2570,0
20230925,190500,226088180,2570,2570,2570,2570,0
20230925,190400,226088180,2570,2570,2570,2570,0
20230925,190300,226088180,2570,2570,2570,2570,0
20230925,190200,226088180,2570,2570,2570,2570,0
20230925,190100,226088180,2570,2570,2570,2570,0
20230925,190000,226088180,2570,2570,2570,2570,0
20230925,185900,226088180,2570,2570,2570,2570,0
20230925,185800,226088180,2570,2570,2570,2570,0
20230925,185700,226088180,2570,2570,2570,2570,0
20230925,185600,226088180,2570,2570,2570,2570,0
20230925,185500,226088180,2570,2570,2570,2570,0
20230925,185400,226088180,2570,2570,2570,2570,0
20230925,185300,226088180,2570,2570,2570,2570,0
20230925,185200,226088180,2570,2570,2570,2570,0
20230925,185100,226088180,2570,2570,2570,2570,0
20230925,185000,226088180,2570,2570,2570,2570,0
20230925,184900,226088180,2570,2570,2570,2570,0
20230925,184800,226088180,2570,2570,2570,2570,0
20230925,184700,226088180,2570,2570,2570,2570,0
20230925,184600,226088180,2570,2570,2570,2570,0
20230925,184500,226088180,2570,2570,2570,2570,0
20230925,184400,226088180,2570,2570,2570,2570,0
20230925,184300,226088180,2570,2570,2570,2570,0
20230925,184200,226088180,2570,2570,2570,2570,0
20230925,184100,226088180,2570,2570,2570,2570,0
20230925,184000,226088180,2570,2570,2570,2570,2127
20230925,183900,226088180,2570,2570,2570,2570,0
20230925,183800,226088180,2570,2570,2570,2570,0
20230925,183700,226088180,2570,2570,2570,2570,0
20230925,183600,226088180,2570,2570,2570,2570,0
20230925,183500,226088180,2570,2570,2570,2570,0
20230925,183400,226088180,2570,2570,2570,2570,0
20230925,183300,226088180,2570,2570,2570,2570,0
20230925,183200,226088180,2570,2570,2570,2570,0
20230925,183100,226088180,2570,2570,2570,2570,0
20230925,183000,226088180,2570,2570,2570,2570,0
20230925,182900,226088180,2570,2570,2570,2570,0
20230925,182800,226088180,2570,2570,2570,2570,0
20230925,182700,226088180,2570,2570,2570,2570,0
20230925,182600,226088180,2570,2570,2570,2570,0
20230925,182500,226088180,2570,2570,2570,2570,0
20230925,182400,226088180,2570,2570,2570,2570,0
20230925,182300,226088180,2570,2570,2570,2570,0
20230925,182200,226088180,2570,2570,2570,2570,0
20230925,182100,226088180,2570,2570,2570,2570,0
20230925,182000,226088180,2570,2570,2570,2570,0
20230925,181900,226088180,2570,2570,2570,2570,0
20230925,181800,226088180,2570,2570,2570,2570,0
20230925,181700,226088180,2570,2570,2570,2570,0
20230925,181600,226088180,2570,2570,2570,2570,0
20230925,181500,226088180,2570,2570,2570,2570,0
20230925,181400,226088180,2570,2570,2570,2570,0
20230925,181300,226088180,2570,2570,2570,2570,0
20230925,181200,226088180,2570,2570,2570,2570,0
20230925,181100,226088180,2570,2570,2570,2570,0
20230925,181000,226088180,2570,2570,2570,2570,2127
20230925,180900,226088180,2570,2570,2570,2570,0
20230925,180800,226088180,2570,2570,2570,2570,0
20230925,180700,226088180,2570,2570,2570,2570,0
20230925,180600,226088180,2570,2570,2570,2570,0
20230925,180500,226088180,2570,2570,2570,2570,0
20230925,180400,226088180,2570,2570,2570,2570,0
20230925,180300,226088180,2570,2570,2570,2570,0
20230925,180200,226088180,2570,2570,2570,2570,0
20230925,180100,226088180,2570,2570,2570,2570,0
20230925,180000,226088180,2570,2570,2570,2570,0
20230925,175900,226088180,2570,2570,2570,2570,0
20230925,175800,226088180,2570,2570,2570,2570,0
20230925,175700,226088180,2570,2570,2570,2570,0
20230925,175600,226088180,2570,2570,2570,2570,0
20230925,175500,226088180,2570,2570,2570,2570,0
20230925,175400,226088180,2570,2570,2570,2570,0
20230925,175300,226088180,2570,2570,2570,2570,0
20230925,175200,226088180,2570,2570,2570,2570,0
20230925,175100,226088180,2570,2570,2570,2570,0
20230925,175000,226088180,2570,2570,2570,2570,0
20230925,174900,226088180,2570,2570,2570,2570,0
20230925,174800,226088180,2570,2570,2570,2570,0
20230925,174700,226088180,2570,2570,2570,2570,0
20230925,174600,226088180,2570,2570,2570,2570,0
20230925,174500,226088180,2570,2570,2570,2570,0
20230925,174400,226088180,2570,2570,2570,2570,0
20230925,174300,226088180,2570,2570,2570,2570,0
20230925,174200,226088180,2570,2570,2570,2570,0
20230925,174100,226088180,2570,2570,2570,2570,0
20230925,174000,226088180,2570,2570,2570,2570,2127
20230925,173900,226088180,2570,2570,2570,2570,0
20230925,173800,226088180,2570,2570,2570,2570,0
20230925,173700,226088180,2570,2570,2570,2570,0
20230925,173600,226088180,2570,2570,2570,2570,0
20230925,173500,226088180,2570,2570,2570,2570,0
20230925,173400,226088180,2570,2570,2570,2570,0
20230925,173300,226088180,2570,2570,2570,2570,0
20230925,173200,226088180,2570,2570,2570,2570,0
20230925,173100,226088180,2570,2570,2570,2570,0
20230925,173000,226088180,2570,2570,2570,2570,0
20230925,172900,226088180,2570,2570,2570,2570,0
20230925,172800,226088180,2570,2570,2570,2570,0
20230925,172700,226088180,2570,2570,2570,2570,0
20230925,172600,226088180,2570,2570,2570,2570,0
20230925,172500,226088180,2570,2570,2570,2570,0
20230925,172400,226088180,2570,2570,2570,2570,0
20230925,172300,226088180,2570,2570,2570,2570,0
20230925,172200,226088180,2570,2570,2570,2570,0
20230925,172100,226088180,2570,2570,2570,2570,0
20230925,172000,226088180,2570,2570,2570,2570,0
20230925,171900,226088180,2570,2570,2570,2570,0
20230925,171800,226088180,2570,2570,2570,2570,0
20230925,171700,226088180,2570,2570,2570,2570,0
20230925,171600,226088180,2570,2570,2570,2570,0
20230925,171500,226088180,2570,2570,2570,2570,0
20230925,171400,226088180,2570,2570,2570,2570,0
20230925,171300,226088180,2570,2570,2570,2570,0
20230925,171200,226088180,2570,2570,2570,2570,0
20230925,171100,226088180,2570,2570,2570,2570,0
20230925,171000,226088180,2570,2570,2570,2570,2127
20230925,170900,226088180,2570,2570,2570,2570,0
20230925,170800,226088180,2570,2570,2570,2570,0
20230925,170700,226088180,2570,2570,2570,2570,0
20230925,170600,226088180,2570,2570,2570,2570,0
20230925,170500,226088180,2570,2570,2570,2570,0
20230925,170400,226088180,2570,2570,2570,2570,0
20230925,170300,226088180,2570,2570,2570,2570,0
20230925,170200,226088180,2570,2570,2570,2570,0
20230925,170100,226088180,2570,2570,2570,2570,0
20230925,170000,226088180,2570,2570,2570,2570,0
20230925,165900,226088180,2570,2570,2570,2570,0
20230925,165800,226088180,2570,2570,2570,2570,0
20230925,165700,226088180,2570,2570,2570,2570,0
20230925,165600,226088180,2570,2570,2570,2570,0
20230925,165500,226088180,2570,2570,2570,2570,0
20230925,165400,226088180,2570,2570,2570,2570,0
20230925,165300,226088180,2570,2570,2570,2570,0
20230925,165200,226088180,2570,2570,2570,2570,0
20230925,165100,226088180,2570,2570,2570,2570,0
20230925,165000,226088180,2570,2570,2570,2570,0
20230925,164900,226088180,2570,2570,2570,2570,0
20230925,164800,226088180,2570,2570,2570,2570,0
20230925,164700,226088180,2570,2570,2570,2570,0
20230925,164600,226088180,2570,2570,2570,2570,0
20230925,164500,226088180,2570,2570,2570,2570,0
20230925,164400,226088180,2570,2570,2570,2570,0
20230925,164300,226088180,2570,2570,2570,2570,0
20230925,164200,226088180,2570,2570,2570,2570,0
20230925,164100,226088180,2570,2570,2570,2570,0
20230925,164000,226088180,2570,2570,2570,2570,2127
20230925,163900,226088180,2570,2570,2570,2570,0
20230925,163800,226088180,2570,2570,2570,2570,0
20230925,163700,226088180,2570,2570,2570,2570,0
20230925,163600,226088180,2570,2570,2570,2570,0
20230925,163500,226088180,2570,2570,2570,2570,0
20230925,163400,226088180,2570,2570,2570,2570,0
20230925,163300,226088180,2570,2570,2570,2570,0
20230925,163200,226088180,2570,2570,2570,2570,0
20230925,163100,226088180,2570,2570,2570,2570,0
20230925,163000,226088180,2570,2570,2570,2570,0
20230925,162900,226088180,2570,2570,2570,2570,0
20230925,162800,226088180,2570,2570,2570,2570,0
20230925,162700,226088180,2570,2570,2570,2570,0
20230925,162600,226088180,2570,2570,2570,2570,0
20230925,162500,226088180,2570,2570,2570,2570,0
20230925,162400,226088180,2570,2570,2570,2570,0
20230925,162300,226088180,2570,2570,2570,2570,0
20230925,162200,226088180,2570,2570,2570,2570,0
20230925,162100,226088180,2570,2570,2570,2570,0
20230925,162000,226088180,2570,2570,2570,2570,0
20230925,161900,226088180,2570,2570,2570,2570,0
20230925,161800,226088180,2570,2570,2570,2570,0
20230925,161700,226088180,2570,2570,2570,2570,0
20230925,161600,226088180,2570,2570,2570,2570,0
20230925,161500,226088180,2570,2570,2570,2570,0
20230925,161400,226088180,2570,2570,2570,2570,0
20230925,161300,226088180,2570,2570,2570,2570,0
20230925,161200,226088180,2570,2570,2570,2570,0
20230925,161100,226088180,2570,2570,2570,2570,0
20230925,161000,226088180,2570,2570,2570,2570,2127
20230925,160900,226088180,2570,2570,2570,2570,0
20230925,160800,226088180,2570,2570,2570,2570,0
20230925,160700,226088180,2570,2570,2570,2570,0
20230925,160600,226088180,2570,2570,2570,2570,0
20230925,160500,226088180,2570,2570,2570,2570,0
20230925,160400,226088180,2570,2570,2570,2570,0
20230925,160300,226088180,2570,2570,2570,2570,0
20230925,160200,226088180,2570,2570,2570,2570,0
20230925,160100,226088180,2570,2570,2570,2570,0
20230925,160000,226088180,2570,2570,2570,2570,0
20230925,155900,226088180,2570,2570,2570,2570,0
20230925,155800,226088180,2570,2570,2570,2570,0
20230925,155700,226088180,2570,2570,2570,2570,0
20230925,155600,226088180,2570,2570,2570,2570,0
20230925,155500,226088180,2570,2570,2570,2570,0
20230925,155400,226088180,2570,2570,2570,2570,0
20230925,155300,226088180,2570,2570,2570,2570,0
20230925,155200,226088180,2570,2570,2570,2570,0
20230925,155100,226088180,2570,2570,2570,2570,0
20230925,155000,226088180,2570,2570,2570,2570,0
20230925,154900,226088180,2570,2570,2570,2570,0
20230925,154800,226088180,2570,2570,2570,2570,0
20230925,154700,226088180,2570,2570,2570,2570,0
20230925,154600,226088180,2570,2570,2570,2570,0
20230925,154500,226088180,2570,2570,2570,2570,0
20230925,154400,226088180,2570,2570,2570,2570,0
20230925,154300,226088180,2570,2570,2570,2570,0
20230925,154200,226088180,2570,2570,2570,2570,0
20230925,154100,226088180,2570,2570,2570,2570,0
20230925,154000,226088180,2570,2570,2570,2570,2127
20230925,153900,226088180,2570,2570,2570,2570,0
20230925,153800,226088180,2570,2570,2570,2570,0
20230925,153700,226088180,2570,2570,2570,2570,0
20230925,153600,226088180,2570,2570,2570,2570,0
20230925,153500,226088180,2570,2570,2570,2570,0
20230925,153400,226088180,2570,2570,2570,2570,0
20230925,153300,226088180,2570,2570,2570,2570,0
20230925,153200,226088180,2570,2570,2570,2570,0
20230925,153100,226088180,2570,2570,2570,2570,0
20230925,153000,226088180,2570,2570,2570,2570,2127
20230925,152900,220621790,2590,2590,2590,2590,0
20230925,152800,220621790,2590,2590,2590,2590,0
20230925,152700,220621790,2590,2590,2590,2590,0
20230925,152600,220621790,2590,2590,2590,2590,0
20230925,152500,220621790,2590,2590,2590,2590,0
20230925,152400,220621790,2590,2590,2590,2590,0
20230925,152300,220621790,2590,2590,2590,2590,0
20230925,152200,220621790,2590,2590,2590,2590,0
20230925,152100,220621790,2590,2590,2590,2590,0
20230925,152000,220621790,2590,2590,2590,2590,0
20230925,151900,220621790,2590,2585,2590,2565,2053
20230925,151800,215315375,2585,2565,2585,2565,771
20230925,151700,213331770,2555,2555,2555,2555,0
20230925,151600,213331770,2555,2555,2555,2555,0
20230925,151500,213331770,2555,2560,2560,2555,480
20230925,151400,212105320,2560,2560,2560,2560,190
20230925,151300,211618920,2555,2555,2555,2555,2
20230925,151200,211613810,2555,2555,2555,2555,100
20230925,151100,211358310,2555,2555,2555,2555,0
20230925,151000,211358310,2555,2555,2555,2555,0
20230925,150900,211358310,2555,2555,2555,2555,0
20230925,150800,211358310,2555,2555,2555,2555,391
20230925,150700,210359305,2555,2555,2555,2555,15
20230925,150600,210320980,2555,2555,2555,2555,400
20230925,150500,209298980,2555,2560,2560,2555,146
20230925,150400,208925925,2560,2560,2560,2560,836
20230925,150300,206785765,2565,2565,2565,2565,0
20230925,150200,206785765,2565,2565,2565,2565,0
20230925,150100,206785765,2565,2565,2565,2565,10
20230925,150000,206760115,2565,2565,2565,2565,2
20230925,145900,206754985,2555,2555,2555,2555,285
20230925,145800,206026810,2560,2560,2560,2560,232
20230925,145700,205432890,2560,2555,2560,2555,705
20230925,145600,203630250,2555,2555,2555,2555,83
20230925,145500,203418185,2555,2555,2555,2555,75
20230925,145400,203226560,2555,2555,2555,2555,75
20230925,145300,203034935,2555,2555,2555,2550,3135
20230925,145200,195027510,2560,2560,2560,2560,0
20230925,145100,195027510,2560,2560,2560,2560,0
20230925,145000,195027510,2560,2560,2560,2560,0
20230925,144900,195027510,2560,2560,2560,2560,8
20230925,144800,195007030,2555,2555,2555,2555,30
20230925,144700,194930380,2560,2560,2560,2560,10
20230925,144600,194904780,2555,2560,2560,2555,3138
20230925,144500,186886940,2560,2560,2560,2560,0
20230925,144400,186886940,2560,2560,2560,2560,0
20230925,144300,186886940,2560,2560,2560,2560,0
20230925,144200,186886940,2560,2560,2560,2560,252
20230925,144100,186241820,2560,2555,2560,2555,143
20230925,144000,185875855,2560,2555,2560,2555,2101
20230925,143900,180507550,2555,2560,2560,2555,610
20230925,143800,178946540,2560,2560,2560,2560,0
20230925,143700,178946540,2560,2560,2560,2560,0
20230925,143600,178946540,2560,2560,2560,2560,0
20230925,143500,178946540,2560,2560,2560,2560,11
20230925,143400,178918380,2560,2560,2560,2560,0
20230925,143300,178918380,2560,2560,2560,2560,0
20230925,143200,178918380,2560,2560,2560,2560,1
20230925,143100,178915820,2565,2565,2565,2565,1
20230925,143000,178913255,2565,2565,2565,2565,0
20230925,142900,178913255,2565,2565,2565,2565,0
20230925,142800,178913255,2565,2565,2565,2560,148
20230925,142700,178534190,2565,2565,2565,2565,0
20230925,142600,178534190,2565,2565,2565,2560,1105
20230925,142500,175704865,2565,2565,2565,2565,0
20230925,142400,175704865,2565,2565,2565,2565,0
20230925,142300,175704865,2565,2565,2565,2565,10
20230925,142200,175679215,2560,2560,2560,2560,0
20230925,142100,175679215,2560,2560,2560,2560,35
20230925,142000,175589615,2560,2560,2560,2560,10
20230925,141900,175564015,2560,2560,2560,2560,5
20230925,141800,175551215,2560,2560,2560,2560,0
20230925,141700,175551215,2560,2560,2560,2560,50
20230925,141600,175423215,2555,2555,2560,2555,86
20230925,141500,175203235,2560,2565,2565,2560,877
20230925,141400,172958100,2570,2570,2570,2570,0
20230925,141300,172958100,2570,2570,2570,2570,0
20230925,141200,172958100,2570,2570,2570,2570,0
20230925,141100,172958100,2570,2570,2570,2570,0
20230925,141000,172958100,2570,2570,2570,2570,0
20230925,140900,172958100,2570,2570,2570,2570,0
20230925,140800,172958100,2570,2570,2570,2570,0
20230925,140700,172958100,2570,2570,2570,2570,0
20230925,140600,172958100,2570,2575,2575,2560,5702
20230925,140500,158353295,2565,2565,2565,2565,0
20230925,140400,158353295,2565,2565,2565,2565,0
20230925,140300,158353295,2565,2565,2565,2565,685
20230925,140200,156596270,2565,2565,2565,2565,170
20230925,140100,156160220,2570,2570,2570,2570,951
20230925,140000,153716150,2575,2575,2575,2575,531
20230925,135900,152348825,2590,2590,2590,2590,0
20230925,135800,152348825,2590,2590,2590,2590,32
20230925,135700,152265945,2590,2590,2590,2590,0
20230925,135600,152265945,2590,2590,2590,2590,1
20230925,135500,152263355,2575,2575,2575,2575,0
20230925,135400,152263355,2575,2575,2575,2575,0
20230925,135300,152263355,2575,2575,2575,2575,0
20230925,135200,152263355,2575,2575,2575,2575,101
20230925,135100,152003280,2570,2570,2570,2570,0
20230925,135000,152003280,2570,2570,2570,2570,0
20230925,134900,152003280,2570,2570,2570,2570,0
20230925,134800,152003280,2570,2570,2570,2570,0
20230925,134700,152003280,2570,2570,2570,2570,16
20230925,134600,151962160,2575,2575,2575,2575,376
20230925,134500,150993960,2575,2575,2575,2575,0
20230925,134400,150993960,2575,2575,2575,2575,0
20230925,134300,150993960,2575,2575,2575,2575,0
20230925,134200,150993960,2575,2575,2575,2575,0
20230925,134100,150993960,2575,2575,2575,2575,0
20230925,134000,150993960,2575,2575,2575,2575,0
20230925,133900,150993960,2575,2575,2575,2575,0
20230925,133800,150993960,2575,2575,2575,2575,0
20230925,133700,150993960,2575,2575,2575,2575,624
20230925,133600,149387160,2570,2570,2570,2570,0
20230925,133500,149387160,2570,2570,2570,2570,0
20230925,133400,149387160,2570,2570,2570,2570,0
20230925,133300,149387160,2570,2570,2570,2570,0
20230925,133200,149387160,2570,2570,2570,2570,0
20230925,133100,149387160,2570,2570,2570,2570,118
20230925,133000,149083900,2575,2575,2575,2575,0
20230925,132900,149083900,2575,2575,2575,2575,0
20230925,132800,149083900,2575,2575,2575,2575,11
20230925,132700,149055575,2570,2570,2570,2570,0
20230925,132600,149055575,2570,2575,2575,2570,1142
20230925,132500,146118135,2575,2575,2575,2575,0
20230925,132400,146118135,2575,2575,2575,2575,0
20230925,132300,146118135,2575,2575,2575,2575,1
20230925,132200,146115560,2575,2575,2575,2575,3
20230925,132100,146107835,2575,2575,2575,2575,11
20230925,132000,146079510,2570,2570,2570,2570,0
20230925,131900,146079510,2570,2570,2570,2570,53
20230925,131800,145943300,2575,2575,2575,2575,0
20230925,131700,145943300,2575,2575,2575,2575,1
20230925,131600,145940725,2565,2565,2565,2565,9
20230925,131500,145917640,2570,2570,2570,2570,4
20230925,131400,145907360,2570,2570,2570,2570,0
20230925,131300,145907360,2570,2570,2570,2570,0
20230925,131200,145907360,2570,2570,2570,2570,0
20230925,131100,145907360,2570,2570,2570,2570,0
20230925,131000,145907360,2570,2570,2570,2570,1
20230925,130900,145904790,2570,2575,2575,2570,2
20230925,130800,145899645,2570,2570,2570,2570,7
20230925,130700,145881655,2570,2570,2575,2570,29
20230925,130600,145807070,2570,2570,2570,2570,111
20230925,130500,145521800,2570,2570,2570,2570,0
20230925,130400,145521800,2570,2570,2570,2570,0
20230925,130300,145521800,2570,2570,2570,2570,131
20230925,130200,145185130,2575,2575,2575,2575,0
20230925,130100,145185130,2575,2575,2575,2575,10
20230925,130000,145159380,2575,2575,2575,2575,84
20230925,125900,144943080,2570,2570,2570,2570,0
20230925,125800,144943080,2570,2570,2570,2570,0
20230925,125700,144943080,2570,2580,2580,2570,227
20230925,125600,144358690,2580,2580,2580,2580,60
20230925,125500,144203890,2580,2580,2580,2580,0
20230925,125400,144203890,2580,2580,2580,2580,0
20230925,125300,144203890,2580,2580,2580,2580,0
20230925,125200,144203890,2580,2580,2580,2580,0
20230925,125100,144203890,2580,2580,2580,2580,0
20230925,125000,144203890,2580,2580,2580,2580,0
20230925,124900,144203890,2580,2580,2580,2580,0
20230925,124800,144203890,2580,2580,2580,2580,0
20230925,124700,144203890,2580,2580,2580,2580,0
20230925,124600,144203890,2580,2580,2580,2580,0
20230925,124500,144203890,2580,2580,2580,2580,0
20230925,124400,144203890,2580,2580,2580,2580,0
20230925,124300,144203890,2580,2580,2580,2580,0
20230925,124200,144203890,2580,2580,2580,2580,0
20230925,124100,144203890,2580,2580,2580,2580,0
20230925,124000,144203890,2580,2580,2580,2580,0
20230925,123900,144203890,2580,2565,2580,2565,270
20230925,123800,143510205,2575,2575,2575,2575,0
20230925,123700,143510205,2575,2575,2575,2575,0
20230925,123600,143510205,2575,2575,2575,2575,0
20230925,123500,143510205,2575,2575,2575,2575,0
20230925,123400,143510205,2575,2575,2575,2575,0
20230925,123300,143510205,2575,2575,2575,2575,0
20230925,123200,143510205,2575,2575,2575,2575,0
20230925,123100,143510205,2575,2575,2575,2575,0
20230925,123000,143510205,2575,2575,2575,2575,0
20230925,122900,143510205,2575,2575,2575,2575,3
20230925,122800,143502480,2570,2570,2570,2570,1
20230925,122700,143499910,2570,2570,2570,2570,203
20230925,122600,142978200,2565,2570,2570,2565,600
20230925,122500,141439160,2580,2570,2580,2570,60
20230925,122400,141284950,2580,2580,2580,2580,156
20230925,122300,140882470,2570,2570,2570,2570,0
20230925,122200,140882470,2570,2570,2570,2570,0
20230925,122100,140882470,2570,2570,2570,2570,0
20230925,122000,140882470,2570,2570,2570,2570,0
20230925,121900,140882470,2570,2570,2570,2570,0
20230925,121800,140882470,2570,2570,2570,2570,0
20230925,121700,140882470,2570,2570,2570,2570,0
20230925,121600,140882470,2570,2570,2570,2570,23
20230925,121500,140823360,2565,2565,2565,2565,0
20230925,121400,140823360,2565,2565,2565,2565,0
20230925,121300,140823360,2565,2570,2570,2565,336
20230925,121200,139960960,2565,2565,2565,2565,0
20230925,121100,139960960,2565,2565,2565,2565,0
20230925,121000,139960960,2565,2565,2565,2565,0
20230925,120900,139960960,2565,2565,2565,2565,0
20230925,120800,139960960,2565,2565,2565,2565,0
20230925,120700,139960960,2565,2565,2565,2565,0
20230925,120600,139960960,2565,2565,2565,2565,0
20230925,120500,139960960,2565,2565,2565,2565,0
20230925,120400,139960960,2565,2565,2565,2565,0
20230925,120300,139960960,2565,2565,2565,2565,0
20230925,120200,139960960,2565,2565,2565,2565,0
20230925,120100,139960960,2565,2565,2565,2565,0
20230925,120000,139960960,2565,2565,2565,2565,0
20230925,115900,139960960,2565,2565,2565,2565,0
20230925,115800,139960960,2565,2565,2565,2565,44
20230925,115700,139848100,2560,2560,2560,2560,0
20230925,115600,139848100,2560,2560,2560,2560,0
20230925,115500,139848100,2560,2560,2560,2560,0
20230925,115400,139848100,2560,2560,2560,2560,0
20230925,115300,139848100,2560,2560,2560,2560,0
20230925,115200,139848100,2560,2560,2560,2560,0
20230925,115100,139848100,2560,2570,2570,2560,957
20230925,115000,137396120,2575,2575,2575,2575,0
20230925,114900,137396120,2575,2575,2575,2575,0
20230925,114800,137396120,2575,2575,2575,2575,192
20230925,114700,136901720,2580,2580,2580,2580,0
20230925,114600,136901720,2580,2580,2580,2580,57
20230925,114500,136754660,2585,2585,2585,2585,33
20230925,114400,136669355,2585,2585,2585,2585,107
20230925,114300,136392760,2590,2590,2590,2590,0
20230925,114200,136392760,2590,2590,2590,2590,0
20230925,114100,136392760,2590,2590,2590,2590,0
20230925,114000,136392760,2590,2590,2590,2590,0
20230925,113900,136392760,2590,2590,2590,2590,0
20230925,113800,136392760,2590,2590,2590,2590,0
20230925,113700,136392760,2590,2590,2590,2590,0
20230925,113600,136392760,2590,2575,2590,2575,346
20230925,113500,135501735,2565,2565,2565,2565,0
20230925,113400,135501735,2565,2565,2565,2565,11
20230925,113300,135473520,2555,2555,2555,2555,0
20230925,113200,135473520,2555,2555,2555,2555,0
20230925,113100,135473520,2555,2555,2555,2555,0
20230925,113000,135473520,2555,2555,2555,2555,0
20230925,112900,135473520,2555,2570,2570,2555,4485
20230925,112800,123973910,2570,2570,2570,2570,0
20230925,112700,123973910,2570,2580,2580,2570,1281
20230925,112600,120675775,2585,2585,2585,2585,39
20230925,112500,120574960,2580,2580,2580,2580,0
20230925,112400,120574960,2580,2580,2580,2580,0
20230925,112300,120574960,2580,2580,2580,2580,0
20230925,112200,120574960,2580,2580,2580,2580,100
20230925,112100,120316960,2580,2580,2580,2580,92
20230925,112000,120079600,2580,2580,2580,2580,7
20230925,111900,120061540,2590,2590,2590,2590,182
20230925,111800,119590160,2590,2590,2590,2590,0
20230925,111700,119590160,2590,2590,2590,2590,0
20230925,111600,119590160,2590,2590,2590,2590,0
20230925,111500,119590160,2590,2590,2590,2590,0
20230925,111400,119590160,2590,2590,2590,2590,0
20230925,111300,119590160,2590,2590,2590,2590,10
20230925,111200,119564260,2590,2590,2590,2590,0
20230925,111100,119564260,2590,2590,2590,2590,0
20230925,111000,119564260,2590,2590,2590,2590,0
20230925,110900,119564260,2590,2590,2590,2590,0
20230925,110800,119564260,2590,2590,2590,2590,0
20230925,110700,119564260,2590,2590,2590,2590,0
20230925,110600,119564260,2590,2590,2590,2590,40
20230925,110500,119460660,2575,2580,2580,2575,4025
20230925,110400,109087345,2605,2605,2605,2605,0
20230925,110300,109087345,2605,2605,2605,2605,1
20230925,110200,109084740,2580,2580,2580,2580,0
20230925,110100,109084740,2580,2580,2580,2580,0
20230925,110000,109084740,2580,2595,2595,2580,1659
20230925,105900,104796775,2585,2585,2585,2585,400
20230925,105800,103762775,2605,2605,2605,2605,1
20230925,105700,103760170,2585,2585,2585,2585,0
20230925,105600,103760170,2585,2585,2585,2585,0
20230925,105500,103760170,2585,2585,2585,2585,0
20230925,105400,103760170,2585,2585,2585,2585,0
20230925,105300,103760170,2585,2595,2595,2585,1605
20230925,105200,99608075,2590,2590,2590,2590,0
20230925,105100,99608075,2590,2590,2590,2590,0
20230925,105000,99608075,2590,2590,2590,2590,39
20230925,104900,99507065,2585,2585,2585,2585,39
20230925,104800,99406250,2590,2590,2590,2590,0
20230925,104700,99406250,2590,2590,2590,2590,653
20230925,104600,97714980,2595,2600,2600,2595,271
20230925,104500,97010760,2600,2600,2600,2600,31
20230925,104400,96930160,2600,2605,2605,2600,384
20230925,104300,95931755,2590,2590,2590,2590,0
20230925,104200,95931755,2590,2590,2590,2590,0
20230925,104100,95931755,2590,2590,2590,2590,0
20230925,104000,95931755,2590,2590,2590,2590,0
20230925,103900,95931755,2590,2590,2590,2590,0
20230925,103800,95931755,2590,2590,2590,2590,49
20230925,103700,95804845,2590,2590,2590,2590,100
20230925,103600,95545845,2585,2585,2585,2585,120
20230925,103500,95235645,2590,2590,2590,2590,100
20230925,103400,94976645,2590,2590,2590,2590,0
20230925,103300,94976645,2590,2590,2590,2590,0
20230925,103200,94976645,2590,2590,2590,2590,0
20230925,103100,94976645,2590,2590,2590,2590,0
20230925,103000,94976645,2590,2590,2590,2590,10
20230925,102900,94950745,2580,2580,2580,2580,0
20230925,102800,94950745,2580,2580,2580,2580,909
20230925,102700,92605525,2580,2580,2580,2580,16
20230925,102600,92564245,2580,2580,2580,2580,16
20230925,102500,92522965,2580,2580,2580,2580,95
20230925,102400,92277865,2580,2580,2580,2580,2
20230925,102300,92272705,2580,2580,2580,2580,0
20230925,102200,92272705,2580,2580,2580,2580,0
20230925,102100,92272705,2580,2580,2580,2580,0
20230925,102000,92272705,2580,2580,2580,2580,117
20230925,101900,91970845,2575,2580,2580,2575,327
20230925,101800,91128760,2575,2575,2575,2575,0
20230925,101700,91128760,2575,2580,2580,2575,129
20230925,101600,90796280,2585,2585,2585,2585,0
20230925,101500,90796280,2585,2585,2585,2585,271
20230925,101400,90095745,2590,2590,2590,2590,420
20230925,101300,89007945,2590,2595,2595,2590,1719
20230925,101200,84550815,2595,2595,2595,2595,526
20230925,101100,83185845,2595,2595,2595,2595,0
20230925,101000,83185845,2595,2595,2595,2595,0
20230925,100900,83185845,2595,2595,2595,2595,210
20230925,100800,82640895,2595,2595,2595,2595,520
20230925,100700,81291495,2595,2595,2595,2595,0
20230925,100600,81291495,2595,2595,2595,2595,0
20230925,100500,81291495,2595,2595,2595,2595,0
20230925,100400,81291495,2595,2595,2595,2595,0
20230925,100300,81291495,2595,2595,2595,2595,0
20230925,100200,81291495,2595,2595,2595,2595,50
20230925,100100,81161745,2605,2605,2605,2605,0
20230925,100000,81161745,2605,2605,2605,2605,19
20230925,095900,81112250,2610,2610,2610,2610,0
20230925,095800,81112250,2610,2610,2610,2610,0
20230925,095700,81112250,2610,2610,2610,2610,0
20230925,095600,81112250,2610,2610,2610,2610,0
20230925,095500,81112250,2610,2610,2610,2610,0
20230925,095400,81112250,2610,2610,2610,2610,0
20230925,095300,81112250,2610,2610,2610,2610,0
20230925,095200,81112250,2610,2590,2610,2590,52
20230925,095100,80977530,2580,2580,2580,2580,0
20230925,095000,80977530,2580,2580,2580,2580,0
20230925,094900,80977530,2580,2580,2580,2580,0
20230925,094800,80977530,2580,2580,2580,2580,0
20230925,094700,80977530,2580,2580,2580,2580,0
20230925,094600,80977530,2580,2580,2580,2580,57
20230925,094500,80830470,2580,2585,2585,2580,168
20230925,094400,80396975,2580,2580,2580,2580,0
20230925,094300,80396975,2580,2580,2580,2580,0
20230925,094200,80396975,2580,2580,2580,2580,0
20230925,094100,80396975,2580,2590,2590,2580,1892
20230925,094000,75502185,2590,2615,2615,2590,4788
20230925,093900,63079265,2600,2600,2605,2600,153
20230925,093800,62681410,2605,2615,2615,2605,203
20230925,093700,62152585,2620,2600,2620,2600,60
20230925,093600,61995430,2600,2600,2600,2600,400
20230925,093500,60955430,2600,2605,2605,2600,100
20230925,093400,60695225,2615,2615,2615,2615,0
20230925,093300,60695225,2615,2615,2615,2615,2
20230925,093200,60689995,2595,2600,2600,2595,464
20230925,093100,59485880,2595,2615,2615,2595,7
20230925,093000,59467695,2595,2600,2600,2595,189
20230925,092900,58976705,2600,2600,2600,2600,11
20230925,092800,58948105,2595,2595,2595,2595,0
20230925,092700,58948105,2595,2595,2595,2595,0
20230925,092600,58948105,2595,2605,2605,2595,1000
20230925,092500,56352245,2595,2620,2620,2595,1073
20230925,092400,53558180,2620,2615,2620,2615,333
20230925,092300,52687375,2620,2620,2620,2620,400
20230925,092200,51639375,2610,2610,2610,2610,0
20230925,092100,51639375,2610,2610,2610,2610,1
20230925,092000,51636765,2605,2620,2620,2605,56
20230925,091900,51490555,2605,2605,2630,2605,358
20230925,091800,50551970,2595,2595,2595,2595,420
20230925,091700,49462070,2595,2595,2595,2595,1605
20230925,091600,45297095,2595,2600,2600,2595,84
20230925,091500,45078960,2600,2605,2605,2600,898
20230925,091400,42743170,2610,2610,2610,2610,34
20230925,091300,42654430,2625,2610,2625,2610,1162
20230925,091200,39610540,2605,2605,2605,2605,0
20230925,091100,39610540,2605,2605,2605,2605,193
20230925,091000,39107775,2600,2600,2600,2600,20
20230925,090900,39055775,2595,2600,2610,2595,2440
20230925,090800,32711765,2600,2590,2600,2590,5716
20230925,090700,17869230,2570,2570,2570,2570,0
20230925,090600,17869230,2570,2570,2570,2570,70
20230925,090500,17689330,2570,2570,2570,2570,154
20230925,090400,17293550,2570,2570,2570,2570,0
20230925,090300,17293550,2570,2570,2570,2570,0
20230925,090200,17293550,2570,2570,2570,2570,300
20230925,090100,16522550,2570,2570,2570,2570,100
20230925,090000,16265550,2550,2595,2595,2550,5284