KissMeData/219420/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,202100,165021080,5650,5650,5650,5650,2045
20230926,202000,165021080,5650,5650,5650,5650,0
20230926,201900,165021080,5650,5650,5650,5650,0
20230926,201800,165021080,5650,5650,5650,5650,0
20230926,201700,165021080,5650,5650,5650,5650,0
20230926,201600,165021080,5650,5650,5650,5650,0
20230926,201500,165021080,5650,5650,5650,5650,0
20230926,201400,165021080,5650,5650,5650,5650,0
20230926,201300,165021080,5650,5650,5650,5650,0
20230926,201200,165021080,5650,5650,5650,5650,0
20230926,201100,165021080,5650,5650,5650,5650,0
20230926,201000,165021080,5650,5650,5650,5650,0
20230926,200900,165021080,5650,5650,5650,5650,0
20230926,200800,165021080,5650,5650,5650,5650,0
20230926,200700,165021080,5650,5650,5650,5650,0
20230926,200600,165021080,5650,5650,5650,5650,0
20230926,200500,165021080,5650,5650,5650,5650,0
20230926,200400,165021080,5650,5650,5650,5650,0
20230926,200300,165021080,5650,5650,5650,5650,0
20230926,200200,165021080,5650,5650,5650,5650,0
20230926,200100,165021080,5650,5650,5650,5650,0
20230926,200000,165021080,5650,5650,5650,5650,0
20230926,195900,165021080,5650,5650,5650,5650,0
20230926,195800,165021080,5650,5650,5650,5650,0
20230926,195700,165021080,5650,5650,5650,5650,0
20230926,195600,165021080,5650,5650,5650,5650,0
20230926,195500,165021080,5650,5650,5650,5650,0
20230926,195400,165021080,5650,5650,5650,5650,0
20230926,195300,165021080,5650,5650,5650,5650,0
20230926,195200,165021080,5650,5650,5650,5650,0
20230926,195100,165021080,5650,5650,5650,5650,2045
20230926,195000,165021080,5650,5650,5650,5650,0
20230926,194900,165021080,5650,5650,5650,5650,0
20230926,194800,165021080,5650,5650,5650,5650,0
20230926,194700,165021080,5650,5650,5650,5650,0
20230926,194600,165021080,5650,5650,5650,5650,0
20230926,194500,165021080,5650,5650,5650,5650,0
20230926,194400,165021080,5650,5650,5650,5650,0
20230926,194300,165021080,5650,5650,5650,5650,0
20230926,194200,165021080,5650,5650,5650,5650,0
20230926,194100,165021080,5650,5650,5650,5650,0
20230926,194000,165021080,5650,5650,5650,5650,0
20230926,193900,165021080,5650,5650,5650,5650,0
20230926,193800,165021080,5650,5650,5650,5650,0
20230926,193700,165021080,5650,5650,5650,5650,0
20230926,193600,165021080,5650,5650,5650,5650,0
20230926,193500,165021080,5650,5650,5650,5650,0
20230926,193400,165021080,5650,5650,5650,5650,0
20230926,193300,165021080,5650,5650,5650,5650,0
20230926,193200,165021080,5650,5650,5650,5650,0
20230926,193100,165021080,5650,5650,5650,5650,0
20230926,193000,165021080,5650,5650,5650,5650,0
20230926,192900,165021080,5650,5650,5650,5650,0
20230926,192800,165021080,5650,5650,5650,5650,0
20230926,192700,165021080,5650,5650,5650,5650,0
20230926,192600,165021080,5650,5650,5650,5650,0
20230926,192500,165021080,5650,5650,5650,5650,0
20230926,192400,165021080,5650,5650,5650,5650,0
20230926,192300,165021080,5650,5650,5650,5650,0
20230926,192200,165021080,5650,5650,5650,5650,0
20230926,192100,165021080,5650,5650,5650,5650,2045
20230926,192000,165021080,5650,5650,5650,5650,0
20230926,191900,165021080,5650,5650,5650,5650,0
20230926,191800,165021080,5650,5650,5650,5650,0
20230926,191700,165021080,5650,5650,5650,5650,0
20230926,191600,165021080,5650,5650,5650,5650,0
20230926,191500,165021080,5650,5650,5650,5650,0
20230926,191400,165021080,5650,5650,5650,5650,0
20230926,191300,165021080,5650,5650,5650,5650,0
20230926,191200,165021080,5650,5650,5650,5650,0
20230926,191100,165021080,5650,5650,5650,5650,0
20230926,191000,165021080,5650,5650,5650,5650,0
20230926,190900,165021080,5650,5650,5650,5650,0
20230926,190800,165021080,5650,5650,5650,5650,0
20230926,190700,165021080,5650,5650,5650,5650,0
20230926,190600,165021080,5650,5650,5650,5650,0
20230926,190500,165021080,5650,5650,5650,5650,0
20230926,190400,165021080,5650,5650,5650,5650,0
20230926,190300,165021080,5650,5650,5650,5650,0
20230926,190200,165021080,5650,5650,5650,5650,0
20230926,190100,165021080,5650,5650,5650,5650,0
20230926,190000,165021080,5650,5650,5650,5650,0
20230926,185900,165021080,5650,5650,5650,5650,0
20230926,185800,165021080,5650,5650,5650,5650,0
20230926,185700,165021080,5650,5650,5650,5650,0
20230926,185600,165021080,5650,5650,5650,5650,0
20230926,185500,165021080,5650,5650,5650,5650,0
20230926,185400,165021080,5650,5650,5650,5650,0
20230926,185300,165021080,5650,5650,5650,5650,0
20230926,185200,165021080,5650,5650,5650,5650,0
20230926,185100,165021080,5650,5650,5650,5650,2045
20230926,185000,165021080,5650,5650,5650,5650,0
20230926,184900,165021080,5650,5650,5650,5650,0
20230926,184800,165021080,5650,5650,5650,5650,0
20230926,184700,165021080,5650,5650,5650,5650,0
20230926,184600,165021080,5650,5650,5650,5650,0
20230926,184500,165021080,5650,5650,5650,5650,0
20230926,184400,165021080,5650,5650,5650,5650,0
20230926,184300,165021080,5650,5650,5650,5650,0
20230926,184200,165021080,5650,5650,5650,5650,0
20230926,184100,165021080,5650,5650,5650,5650,0
20230926,184000,165021080,5650,5650,5650,5650,0
20230926,183900,165021080,5650,5650,5650,5650,0
20230926,183800,165021080,5650,5650,5650,5650,0
20230926,183700,165021080,5650,5650,5650,5650,0
20230926,183600,165021080,5650,5650,5650,5650,0
20230926,183500,165021080,5650,5650,5650,5650,0
20230926,183400,165021080,5650,5650,5650,5650,0
20230926,183300,165021080,5650,5650,5650,5650,0
20230926,183200,165021080,5650,5650,5650,5650,0
20230926,183100,165021080,5650,5650,5650,5650,0
20230926,183000,165021080,5650,5650,5650,5650,0
20230926,182900,165021080,5650,5650,5650,5650,0
20230926,182800,165021080,5650,5650,5650,5650,0
20230926,182700,165021080,5650,5650,5650,5650,0
20230926,182600,165021080,5650,5650,5650,5650,0
20230926,182500,165021080,5650,5650,5650,5650,0
20230926,182400,165021080,5650,5650,5650,5650,0
20230926,182300,165021080,5650,5650,5650,5650,0
20230926,182200,165021080,5650,5650,5650,5650,0
20230926,182100,165021080,5650,5650,5650,5650,2045
20230926,182000,165021080,5650,5650,5650,5650,0
20230926,181900,165021080,5650,5650,5650,5650,0
20230926,181800,165021080,5650,5650,5650,5650,0
20230926,181700,165021080,5650,5650,5650,5650,0
20230926,181600,165021080,5650,5650,5650,5650,0
20230926,181500,165021080,5650,5650,5650,5650,0
20230926,181400,165021080,5650,5650,5650,5650,0
20230926,181300,165021080,5650,5650,5650,5650,0
20230926,181200,165021080,5650,5650,5650,5650,0
20230926,181100,165021080,5650,5650,5650,5650,0
20230926,181000,165021080,5650,5650,5650,5650,0
20230926,180900,165021080,5650,5650,5650,5650,0
20230926,180800,165021080,5650,5650,5650,5650,0
20230926,180700,165021080,5650,5650,5650,5650,0
20230926,180600,165021080,5650,5650,5650,5650,0
20230926,180500,165021080,5650,5650,5650,5650,0
20230926,180400,165021080,5650,5650,5650,5650,0
20230926,180300,165021080,5650,5650,5650,5650,0
20230926,180200,165021080,5650,5650,5650,5650,0
20230926,180100,165021080,5650,5650,5650,5650,0
20230926,180000,165021080,5650,5650,5650,5650,0
20230926,175900,165021080,5650,5650,5650,5650,0
20230926,175800,165021080,5650,5650,5650,5650,0
20230926,175700,165021080,5650,5650,5650,5650,0
20230926,175600,165021080,5650,5650,5650,5650,0
20230926,175500,165021080,5650,5650,5650,5650,0
20230926,175400,165021080,5650,5650,5650,5650,0
20230926,175300,165021080,5650,5650,5650,5650,0
20230926,175200,165021080,5650,5650,5650,5650,0
20230926,175100,165021080,5650,5650,5650,5650,2045
20230926,175000,165021080,5650,5650,5650,5650,0
20230926,174900,165021080,5650,5650,5650,5650,0
20230926,174800,165021080,5650,5650,5650,5650,0
20230926,174700,165021080,5650,5650,5650,5650,0
20230926,174600,165021080,5650,5650,5650,5650,0
20230926,174500,165021080,5650,5650,5650,5650,0
20230926,174400,165021080,5650,5650,5650,5650,0
20230926,174300,165021080,5650,5650,5650,5650,0
20230926,174200,165021080,5650,5650,5650,5650,0
20230926,174100,165021080,5650,5650,5650,5650,0
20230926,174000,165021080,5650,5650,5650,5650,0
20230926,173900,165021080,5650,5650,5650,5650,0
20230926,173800,165021080,5650,5650,5650,5650,0
20230926,173700,165021080,5650,5650,5650,5650,0
20230926,173600,165021080,5650,5650,5650,5650,0
20230926,173500,165021080,5650,5650,5650,5650,0
20230926,173400,165021080,5650,5650,5650,5650,0
20230926,173300,165021080,5650,5650,5650,5650,0
20230926,173200,165021080,5650,5650,5650,5650,0
20230926,173100,165021080,5650,5650,5650,5650,0
20230926,173000,165021080,5650,5650,5650,5650,0
20230926,172900,165021080,5650,5650,5650,5650,0
20230926,172800,165021080,5650,5650,5650,5650,0
20230926,172700,165021080,5650,5650,5650,5650,0
20230926,172600,165021080,5650,5650,5650,5650,0
20230926,172500,165021080,5650,5650,5650,5650,0
20230926,172400,165021080,5650,5650,5650,5650,0
20230926,172300,165021080,5650,5650,5650,5650,0
20230926,172200,165021080,5650,5650,5650,5650,0
20230926,172100,165021080,5650,5650,5650,5650,2045
20230926,172000,165021080,5650,5650,5650,5650,0
20230926,171900,165021080,5650,5650,5650,5650,0
20230926,171800,165021080,5650,5650,5650,5650,0
20230926,171700,165021080,5650,5650,5650,5650,0
20230926,171600,165021080,5650,5650,5650,5650,0
20230926,171500,165021080,5650,5650,5650,5650,0
20230926,171400,165021080,5650,5650,5650,5650,0
20230926,171300,165021080,5650,5650,5650,5650,0
20230926,171200,165021080,5650,5650,5650,5650,0
20230926,171100,165021080,5650,5650,5650,5650,0
20230926,171000,165021080,5650,5650,5650,5650,0
20230926,170900,165021080,5650,5650,5650,5650,0
20230926,170800,165021080,5650,5650,5650,5650,0
20230926,170700,165021080,5650,5650,5650,5650,0
20230926,170600,165021080,5650,5650,5650,5650,0
20230926,170500,165021080,5650,5650,5650,5650,0
20230926,170400,165021080,5650,5650,5650,5650,0
20230926,170300,165021080,5650,5650,5650,5650,0
20230926,170200,165021080,5650,5650,5650,5650,0
20230926,170100,165021080,5650,5650,5650,5650,0
20230926,170000,165021080,5650,5650,5650,5650,0
20230926,165900,165021080,5650,5650,5650,5650,0
20230926,165800,165021080,5650,5650,5650,5650,0
20230926,165700,165021080,5650,5650,5650,5650,0
20230926,165600,165021080,5650,5650,5650,5650,0
20230926,165500,165021080,5650,5650,5650,5650,0
20230926,165400,165021080,5650,5650,5650,5650,0
20230926,165300,165021080,5650,5650,5650,5650,0
20230926,165200,165021080,5650,5650,5650,5650,0
20230926,165100,165021080,5650,5650,5650,5650,2045
20230926,165000,165021080,5650,5650,5650,5650,0
20230926,164900,165021080,5650,5650,5650,5650,0
20230926,164800,165021080,5650,5650,5650,5650,0
20230926,164700,165021080,5650,5650,5650,5650,0
20230926,164600,165021080,5650,5650,5650,5650,0
20230926,164500,165021080,5650,5650,5650,5650,0
20230926,164400,165021080,5650,5650,5650,5650,0
20230926,164300,165021080,5650,5650,5650,5650,0
20230926,164200,165021080,5650,5650,5650,5650,0
20230926,164100,165021080,5650,5650,5650,5650,0
20230926,164000,165021080,5650,5650,5650,5650,0
20230926,163900,165021080,5650,5650,5650,5650,0
20230926,163800,165021080,5650,5650,5650,5650,0
20230926,163700,165021080,5650,5650,5650,5650,0
20230926,163600,165021080,5650,5650,5650,5650,0
20230926,163500,165021080,5650,5650,5650,5650,0
20230926,163400,165021080,5650,5650,5650,5650,0
20230926,163300,165021080,5650,5650,5650,5650,0
20230926,163200,165021080,5650,5650,5650,5650,0
20230926,163100,165021080,5650,5650,5650,5650,0
20230926,163000,165021080,5650,5650,5650,5650,0
20230926,162900,165021080,5650,5650,5650,5650,0
20230926,162800,165021080,5650,5650,5650,5650,0
20230926,162700,165021080,5650,5650,5650,5650,0
20230926,162600,165021080,5650,5650,5650,5650,0
20230926,162500,165021080,5650,5650,5650,5650,0
20230926,162400,165021080,5650,5650,5650,5650,0
20230926,162300,165021080,5650,5650,5650,5650,0
20230926,162200,165021080,5650,5650,5650,5650,0
20230926,162100,165021080,5650,5650,5650,5650,2045
20230926,162000,165021080,5650,5650,5650,5650,0
20230926,161900,165021080,5650,5650,5650,5650,0
20230926,161800,165021080,5650,5650,5650,5650,0
20230926,161700,165021080,5650,5650,5650,5650,0
20230926,161600,165021080,5650,5650,5650,5650,0
20230926,161500,165021080,5650,5650,5650,5650,0
20230926,161400,165021080,5650,5650,5650,5650,0
20230926,161300,165021080,5650,5650,5650,5650,0
20230926,161200,165021080,5650,5650,5650,5650,0
20230926,161100,165021080,5650,5650,5650,5650,0
20230926,161000,165021080,5650,5650,5650,5650,0
20230926,160900,165021080,5650,5650,5650,5650,0
20230926,160800,165021080,5650,5650,5650,5650,0
20230926,160700,165021080,5650,5650,5650,5650,0
20230926,160600,165021080,5650,5650,5650,5650,0
20230926,160500,165021080,5650,5650,5650,5650,0
20230926,160400,165021080,5650,5650,5650,5650,0
20230926,160300,165021080,5650,5650,5650,5650,0
20230926,160200,165021080,5650,5650,5650,5650,0
20230926,160100,165021080,5650,5650,5650,5650,0
20230926,160000,165021080,5650,5650,5650,5650,0
20230926,155900,165021080,5650,5650,5650,5650,0
20230926,155800,165021080,5650,5650,5650,5650,0
20230926,155700,165021080,5650,5650,5650,5650,0
20230926,155600,165021080,5650,5650,5650,5650,0
20230926,155500,165021080,5650,5650,5650,5650,0
20230926,155400,165021080,5650,5650,5650,5650,0
20230926,155300,165021080,5650,5650,5650,5650,0
20230926,155200,165021080,5650,5650,5650,5650,0
20230926,155100,165021080,5650,5650,5650,5650,2045
20230926,155000,165021080,5650,5650,5650,5650,0
20230926,154900,165021080,5650,5650,5650,5650,0
20230926,154800,165021080,5650,5650,5650,5650,0
20230926,154700,165021080,5650,5650,5650,5650,0
20230926,154600,165021080,5650,5650,5650,5650,0
20230926,154500,165021080,5650,5650,5650,5650,0
20230926,154400,165021080,5650,5650,5650,5650,0
20230926,154300,165021080,5650,5650,5650,5650,0
20230926,154200,165021080,5650,5650,5650,5650,0
20230926,154100,165021080,5650,5650,5650,5650,0
20230926,154000,165021080,5650,5650,5650,5650,0
20230926,153900,165021080,5650,5650,5650,5650,0
20230926,153800,165021080,5650,5650,5650,5650,0
20230926,153700,165021080,5650,5650,5650,5650,0
20230926,153600,165021080,5650,5650,5650,5650,0
20230926,153500,165021080,5650,5650,5650,5650,0
20230926,153400,165021080,5650,5650,5650,5650,0
20230926,153300,165021080,5650,5650,5650,5650,0
20230926,153200,165021080,5650,5650,5650,5650,0
20230926,153100,165021080,5650,5650,5650,5650,0
20230926,153000,165021080,5650,5650,5650,5650,2045
20230926,152900,153466830,5650,5650,5650,5650,0
20230926,152800,153466830,5650,5650,5650,5650,0
20230926,152700,153466830,5650,5650,5650,5650,0
20230926,152600,153466830,5650,5650,5650,5650,0
20230926,152500,153466830,5650,5650,5650,5650,0
20230926,152400,153466830,5650,5650,5650,5650,0
20230926,152300,153466830,5650,5650,5650,5650,0
20230926,152200,153466830,5650,5650,5650,5650,0
20230926,152100,153466830,5650,5650,5650,5650,0
20230926,152000,153466830,5650,5650,5650,5650,0
20230926,151900,153466830,5650,5660,5660,5650,604
20230926,151800,150050640,5670,5670,5670,5670,79
20230926,151700,149602710,5670,5670,5670,5670,0
20230926,151600,149602710,5670,5670,5670,5670,60
20230926,151500,149262510,5670,5670,5670,5670,0
20230926,151400,149262510,5670,5670,5670,5670,500
20230926,151300,146427510,5680,5680,5680,5680,284
20230926,151200,144814390,5690,5690,5690,5690,0
20230926,151100,144814390,5690,5690,5690,5690,0
20230926,151000,144814390,5690,5690,5690,5690,0
20230926,150900,144814390,5690,5690,5690,5690,0
20230926,150800,144814390,5690,5690,5690,5690,30
20230926,150700,144643690,5700,5700,5700,5700,0
20230926,150600,144643690,5700,5700,5700,5700,0
20230926,150500,144643690,5700,5700,5700,5700,5
20230926,150400,144615190,5670,5670,5670,5670,120
20230926,150300,143934790,5670,5680,5680,5670,1880
20230926,150200,133266270,5690,5690,5690,5690,118
20230926,150100,132594850,5690,5690,5690,5690,0
20230926,150000,132594850,5690,5690,5690,5690,0
20230926,145900,132594850,5690,5690,5690,5690,0
20230926,145800,132594850,5690,5690,5690,5690,0
20230926,145700,132594850,5690,5690,5690,5690,0
20230926,145600,132594850,5690,5690,5690,5690,0
20230926,145500,132594850,5690,5690,5690,5690,0
20230926,145400,132594850,5690,5690,5690,5690,0
20230926,145300,132594850,5690,5690,5690,5690,35
20230926,145200,132395700,5690,5690,5690,5690,0
20230926,145100,132395700,5690,5690,5690,5690,0
20230926,145000,132395700,5690,5690,5690,5690,0
20230926,144900,132395700,5690,5690,5690,5690,0
20230926,144800,132395700,5690,5690,5690,5690,0
20230926,144700,132395700,5690,5690,5690,5690,85
20230926,144600,131912050,5690,5700,5700,5690,47
20230926,144500,131644420,5700,5700,5700,5700,0
20230926,144400,131644420,5700,5700,5700,5700,0
20230926,144300,131644420,5700,5700,5700,5700,0
20230926,144200,131644420,5700,5700,5700,5700,0
20230926,144100,131644420,5700,5700,5700,5700,0
20230926,144000,131644420,5700,5700,5700,5700,385
20230926,143900,129449920,5690,5690,5690,5690,0
20230926,143800,129449920,5690,5690,5690,5690,0
20230926,143700,129449920,5690,5690,5690,5690,0
20230926,143600,129449920,5690,5690,5690,5690,0
20230926,143500,129449920,5690,5690,5690,5690,0
20230926,143400,129449920,5690,5690,5690,5690,0
20230926,143300,129449920,5690,5690,5690,5690,10
20230926,143200,129393020,5700,5700,5700,5700,0
20230926,143100,129393020,5700,5700,5700,5700,0
20230926,143000,129393020,5700,5700,5700,5700,0
20230926,142900,129393020,5700,5700,5700,5700,0
20230926,142800,129393020,5700,5700,5700,5700,5
20230926,142700,129364520,5700,5700,5700,5700,0
20230926,142600,129364520,5700,5700,5700,5700,0
20230926,142500,129364520,5700,5700,5700,5700,0
20230926,142400,129364520,5700,5700,5700,5700,0
20230926,142300,129364520,5700,5700,5700,5700,0
20230926,142200,129364520,5700,5700,5700,5700,0
20230926,142100,129364520,5700,5710,5710,5700,12
20230926,142000,129296100,5700,5700,5700,5700,0
20230926,141900,129296100,5700,5700,5700,5700,401
20230926,141800,127010400,5710,5710,5710,5710,1
20230926,141700,127004690,5700,5700,5700,5700,0
20230926,141600,127004690,5700,5700,5700,5700,64
20230926,141500,126639890,5690,5690,5690,5690,0
20230926,141400,126639890,5690,5690,5690,5690,0
20230926,141300,126639890,5690,5700,5700,5690,200
20230926,141200,125500830,5700,5700,5700,5700,0
20230926,141100,125500830,5700,5700,5700,5700,0
20230926,141000,125500830,5700,5700,5700,5700,0
20230926,140900,125500830,5700,5700,5700,5700,88
20230926,140800,124999230,5710,5710,5710,5710,0
20230926,140700,124999230,5710,5710,5710,5710,10
20230926,140600,124942130,5710,5710,5710,5710,0
20230926,140500,124942130,5710,5710,5710,5710,0
20230926,140400,124942130,5710,5710,5710,5710,3
20230926,140300,124925000,5710,5700,5710,5700,33
20230926,140200,124736720,5710,5710,5710,5710,1
20230926,140100,124731010,5700,5700,5700,5700,0
20230926,140000,124731010,5700,5700,5700,5700,0
20230926,135900,124731010,5700,5700,5700,5700,0
20230926,135800,124731010,5700,5700,5700,5700,989
20230926,135700,119093710,5700,5700,5700,5700,0
20230926,135600,119093710,5700,5700,5700,5700,0
20230926,135500,119093710,5700,5700,5700,5700,1
20230926,135400,119088010,5700,5700,5700,5700,0
20230926,135300,119088010,5700,5700,5700,5700,0
20230926,135200,119088010,5700,5700,5700,5700,0
20230926,135100,119088010,5700,5700,5700,5700,0
20230926,135000,119088010,5700,5700,5700,5700,0
20230926,134900,119088010,5700,5700,5700,5700,10
20230926,134800,119031010,5690,5690,5690,5690,237
20230926,134700,117682480,5680,5680,5680,5680,90
20230926,134600,117171280,5690,5690,5690,5690,0
20230926,134500,117171280,5690,5690,5690,5690,0
20230926,134400,117171280,5690,5690,5690,5690,0
20230926,134300,117171280,5690,5690,5690,5690,54
20230926,134200,116864020,5690,5690,5690,5690,0
20230926,134100,116864020,5690,5690,5690,5690,20
20230926,134000,116750220,5680,5680,5680,5680,0
20230926,133900,116750220,5680,5680,5680,5680,0
20230926,133800,116750220,5680,5680,5680,5680,148
20230926,133700,115909580,5680,5680,5680,5680,0
20230926,133600,115909580,5680,5680,5680,5680,100
20230926,133500,115341580,5680,5680,5680,5680,200
20230926,133400,114205580,5670,5670,5670,5670,0
20230926,133300,114205580,5670,5670,5670,5670,0
20230926,133200,114205580,5670,5670,5670,5670,0
20230926,133100,114205580,5670,5670,5670,5670,0
20230926,133000,114205580,5670,5670,5670,5670,0
20230926,132900,114205580,5670,5680,5680,5670,250
20230926,132800,112787300,5700,5700,5700,5700,0
20230926,132700,112787300,5700,5700,5700,5700,0
20230926,132600,112787300,5700,5700,5700,5700,0
20230926,132500,112787300,5700,5700,5700,5700,0
20230926,132400,112787300,5700,5700,5700,5700,0
20230926,132300,112787300,5700,5700,5700,5700,0
20230926,132200,112787300,5700,5700,5700,5700,0
20230926,132100,112787300,5700,5690,5700,5680,125
20230926,132000,112077250,5690,5690,5690,5690,20
20230926,131900,111963450,5680,5680,5680,5680,0
20230926,131800,111963450,5680,5680,5680,5680,100
20230926,131700,111395450,5680,5690,5690,5680,497
20230926,131600,108572330,5690,5690,5690,5690,0
20230926,131500,108572330,5690,5690,5690,5690,0
20230926,131400,108572330,5690,5690,5690,5690,0
20230926,131300,108572330,5690,5690,5690,5690,17
20230926,131200,108475600,5690,5690,5690,5690,0
20230926,131100,108475600,5690,5690,5690,5690,0
20230926,131000,108475600,5690,5690,5690,5690,0
20230926,130900,108475600,5690,5690,5690,5690,0
20230926,130800,108475600,5690,5690,5690,5690,0
20230926,130700,108475600,5690,5700,5700,5690,175
20230926,130600,107479550,5700,5700,5700,5700,0
20230926,130500,107479550,5700,5710,5710,5700,210
20230926,130400,106282540,5700,5700,5700,5700,0
20230926,130300,106282540,5700,5700,5700,5700,0
20230926,130200,106282540,5700,5700,5700,5700,10
20230926,130100,106225540,5700,5700,5700,5700,0
20230926,130000,106225540,5700,5700,5700,5700,5
20230926,125900,106197040,5700,5700,5700,5700,0
20230926,125800,106197040,5700,5700,5700,5700,0
20230926,125700,106197040,5700,5700,5700,5700,0
20230926,125600,106197040,5700,5700,5700,5700,0
20230926,125500,106197040,5700,5700,5700,5700,0
20230926,125400,106197040,5700,5700,5700,5700,0
20230926,125300,106197040,5700,5700,5700,5700,0
20230926,125200,106197040,5700,5680,5700,5680,32
20230926,125100,106014660,5680,5690,5690,5680,200
20230926,125000,104876880,5700,5700,5700,5700,0
20230926,124900,104876880,5700,5700,5700,5700,0
20230926,124800,104876880,5700,5700,5700,5700,0
20230926,124700,104876880,5700,5700,5700,5700,6
20230926,124600,104842680,5700,5700,5700,5700,55
20230926,124500,104529180,5730,5710,5730,5710,55
20230926,124400,104215110,5690,5690,5690,5690,0
20230926,124300,104215110,5690,5700,5700,5690,1000
20230926,124200,98516150,5700,5700,5700,5700,0
20230926,124100,98516150,5700,5700,5700,5700,0
20230926,124000,98516150,5700,5700,5700,5700,10
20230926,123900,98459150,5710,5700,5710,5700,5
20230926,123800,98430620,5710,5710,5710,5710,60
20230926,123700,98088020,5710,5710,5710,5710,310
20230926,123600,96317920,5710,5710,5710,5710,101
20230926,123500,95741210,5710,5710,5710,5710,0
20230926,123400,95741210,5710,5710,5710,5710,103
20230926,123300,95153080,5710,5710,5710,5710,10
20230926,123200,95095980,5710,5710,5710,5710,10
20230926,123100,95038880,5710,5710,5710,5710,22
20230926,123000,94913260,5710,5710,5710,5710,1
20230926,122900,94907550,5700,5700,5700,5700,0
20230926,122800,94907550,5700,5700,5700,5700,0
20230926,122700,94907550,5700,5700,5700,5700,150
20230926,122600,94052550,5710,5710,5710,5710,200
20230926,122500,92910550,5710,5710,5710,5710,1
20230926,122400,92904840,5710,5710,5710,5710,0
20230926,122300,92904840,5710,5710,5710,5710,0
20230926,122200,92904840,5710,5710,5710,5710,271
20230926,122100,91357430,5710,5710,5710,5710,0
20230926,122000,91357430,5710,5710,5710,5710,0
20230926,121900,91357430,5710,5710,5710,5710,330
20230926,121800,89473130,5710,5710,5710,5710,0
20230926,121700,89473130,5710,5710,5710,5710,0
20230926,121600,89473130,5710,5710,5710,5710,0
20230926,121500,89473130,5710,5710,5710,5710,0
20230926,121400,89473130,5710,5710,5710,5710,5
20230926,121300,89444580,5710,5710,5710,5710,0
20230926,121200,89444580,5710,5710,5710,5710,0
20230926,121100,89444580,5710,5710,5710,5710,0
20230926,121000,89444580,5710,5710,5710,5710,0
20230926,120900,89444580,5710,5710,5710,5710,0
20230926,120800,89444580,5710,5710,5710,5710,0
20230926,120700,89444580,5710,5710,5710,5710,0
20230926,120600,89444580,5710,5710,5710,5710,0
20230926,120500,89444580,5710,5710,5710,5710,0
20230926,120400,89444580,5710,5710,5710,5710,0
20230926,120300,89444580,5710,5710,5710,5710,555
20230926,120200,86275530,5710,5710,5710,5710,1000
20230926,120100,80565530,5720,5720,5720,5720,10
20230926,120000,80508330,5720,5720,5720,5720,0
20230926,115900,80508330,5720,5720,5720,5720,0
20230926,115800,80508330,5720,5720,5720,5720,3
20230926,115700,80491170,5720,5720,5720,5720,0
20230926,115600,80491170,5720,5720,5720,5720,0
20230926,115500,80491170,5720,5720,5720,5720,0
20230926,115400,80491170,5720,5720,5720,5720,0
20230926,115300,80491170,5720,5720,5720,5720,49
20230926,115200,80210890,5720,5720,5720,5720,0
20230926,115100,80210890,5720,5720,5720,5720,0
20230926,115000,80210890,5720,5720,5720,5720,0
20230926,114900,80210890,5720,5720,5720,5720,0
20230926,114800,80210890,5720,5720,5720,5720,300
20230926,114700,78494890,5710,5710,5710,5710,0
20230926,114600,78494890,5710,5710,5710,5710,0
20230926,114500,78494890,5710,5710,5710,5710,234
20230926,114400,77158750,5710,5710,5710,5710,4362
20230926,114300,52251730,5710,5710,5710,5710,951
20230926,114200,46821520,5720,5720,5720,5720,0
20230926,114100,46821520,5720,5720,5720,5720,0
20230926,114000,46821520,5720,5720,5720,5720,5
20230926,113900,46792920,5720,5720,5720,5720,0
20230926,113800,46792920,5720,5720,5720,5720,0
20230926,113700,46792920,5720,5720,5720,5720,0
20230926,113600,46792920,5720,5720,5720,5720,0
20230926,113500,46792920,5720,5720,5720,5720,0
20230926,113400,46792920,5720,5720,5720,5720,1
20230926,113300,46787200,5710,5710,5710,5710,161
20230926,113200,45867890,5710,5710,5710,5710,948
20230926,113100,40454810,5710,5710,5710,5710,780
20230926,113000,36001010,5720,5720,5720,5720,0
20230926,112900,36001010,5720,5720,5720,5720,176
20230926,112800,34994290,5730,5730,5730,5730,108
20230926,112700,34375450,5740,5740,5740,5740,0
20230926,112600,34375450,5740,5740,5740,5740,0
20230926,112500,34375450,5740,5740,5740,5740,0
20230926,112400,34375450,5740,5740,5740,5740,113
20230926,112300,33726830,5740,5740,5740,5740,0
20230926,112200,33726830,5740,5740,5740,5740,0
20230926,112100,33726830,5740,5740,5740,5740,0
20230926,112000,33726830,5740,5740,5740,5740,0
20230926,111900,33726830,5740,5740,5740,5740,0
20230926,111800,33726830,5740,5740,5740,5740,0
20230926,111700,33726830,5740,5740,5740,5740,0
20230926,111600,33726830,5740,5740,5740,5740,0
20230926,111500,33726830,5740,5740,5740,5740,0
20230926,111400,33726830,5740,5740,5740,5740,0
20230926,111300,33726830,5740,5740,5740,5740,0
20230926,111200,33726830,5740,5740,5740,5740,0
20230926,111100,33726830,5740,5740,5740,5740,0
20230926,111000,33726830,5740,5740,5740,5740,0
20230926,110900,33726830,5740,5740,5740,5740,0
20230926,110800,33726830,5740,5740,5740,5740,0
20230926,110700,33726830,5740,5740,5740,5740,0
20230926,110600,33726830,5740,5740,5740,5740,0
20230926,110500,33726830,5740,5740,5740,5740,4
20230926,110400,33703870,5720,5720,5720,5720,0
20230926,110300,33703870,5720,5720,5720,5720,0
20230926,110200,33703870,5720,5720,5720,5720,0
20230926,110100,33703870,5720,5720,5720,5720,0
20230926,110000,33703870,5720,5720,5720,5720,0
20230926,105900,33703870,5720,5720,5720,5720,0
20230926,105800,33703870,5720,5730,5730,5720,848
20230926,105700,28851590,5780,5780,5780,5780,0
20230926,105600,28851590,5780,5740,5780,5740,26
20230926,105500,28701950,5730,5730,5730,5730,0
20230926,105400,28701950,5730,5730,5730,5730,1
20230926,105300,28696220,5730,5730,5730,5730,0
20230926,105200,28696220,5730,5730,5730,5730,0
20230926,105100,28696220,5730,5730,5730,5730,0
20230926,105000,28696220,5730,5730,5730,5730,0
20230926,104900,28696220,5730,5740,5740,5730,51
20230926,104800,28403570,5740,5740,5740,5740,0
20230926,104700,28403570,5740,5740,5740,5740,0
20230926,104600,28403570,5740,5740,5740,5740,0
20230926,104500,28403570,5740,5740,5740,5740,0
20230926,104400,28403570,5740,5740,5740,5740,51
20230926,104300,28110830,5780,5780,5780,5780,0
20230926,104200,28110830,5780,5760,5780,5750,618
20230926,104100,24552030,5780,5780,5780,5780,0
20230926,104000,24552030,5780,5780,5780,5780,0
20230926,103900,24552030,5780,5780,5780,5780,0
20230926,103800,24552030,5780,5780,5780,5780,0
20230926,103700,24552030,5780,5760,5780,5760,2
20230926,103600,24540490,5780,5780,5780,5780,0
20230926,103500,24540490,5780,5780,5780,5780,0
20230926,103400,24540490,5780,5780,5780,5780,0
20230926,103300,24540490,5780,5780,5780,5780,0
20230926,103200,24540490,5780,5780,5780,5780,0
20230926,103100,24540490,5780,5780,5780,5780,0
20230926,103000,24540490,5780,5780,5780,5780,5
20230926,102900,24511590,5780,5780,5780,5780,0
20230926,102800,24511590,5780,5780,5780,5780,0
20230926,102700,24511590,5780,5780,5780,5780,0
20230926,102600,24511590,5780,5780,5780,5780,0
20230926,102500,24511590,5780,5780,5780,5780,0
20230926,102400,24511590,5780,5780,5780,5780,0
20230926,102300,24511590,5780,5780,5780,5780,0
20230926,102200,24511590,5780,5780,5780,5780,1
20230926,102100,24505810,5780,5780,5780,5780,0
20230926,102000,24505810,5780,5780,5780,5780,0
20230926,101900,24505810,5780,5780,5780,5780,0
20230926,101800,24505810,5780,5780,5780,5780,5
20230926,101700,24476910,5780,5780,5780,5780,0
20230926,101600,24476910,5780,5780,5780,5780,0
20230926,101500,24476910,5780,5780,5780,5780,0
20230926,101400,24476910,5780,5780,5780,5780,8
20230926,101300,24430670,5750,5750,5750,5750,0
20230926,101200,24430670,5750,5750,5750,5750,0
20230926,101100,24430670,5750,5750,5750,5750,0
20230926,101000,24430670,5750,5750,5750,5750,0
20230926,100900,24430670,5750,5750,5750,5750,0
20230926,100800,24430670,5750,5750,5750,5750,0
20230926,100700,24430670,5750,5750,5750,5750,0
20230926,100600,24430670,5750,5750,5750,5750,0
20230926,100500,24430670,5750,5750,5750,5750,0
20230926,100400,24430670,5750,5750,5750,5750,0
20230926,100300,24430670,5750,5750,5750,5750,13
20230926,100200,24355920,5750,5750,5750,5750,0
20230926,100100,24355920,5750,5750,5750,5750,20
20230926,100000,24240920,5750,5750,5750,5750,0
20230926,095900,24240920,5750,5750,5750,5750,0
20230926,095800,24240920,5750,5750,5750,5750,0
20230926,095700,24240920,5750,5750,5750,5750,275
20230926,095600,22659670,5800,5800,5800,5800,0
20230926,095500,22659670,5800,5800,5800,5800,0
20230926,095400,22659670,5800,5800,5800,5800,1
20230926,095300,22653870,5800,5800,5800,5800,0
20230926,095200,22653870,5800,5800,5800,5800,0
20230926,095100,22653870,5800,5800,5800,5800,0
20230926,095000,22653870,5800,5780,5800,5780,1008
20230926,094900,16816610,5780,5780,5780,5780,0
20230926,094800,16816610,5780,5780,5780,5780,0
20230926,094700,16816610,5780,5780,5780,5780,0
20230926,094600,16816610,5780,5780,5780,5780,0
20230926,094500,16816610,5780,5780,5780,5780,0
20230926,094400,16816610,5780,5780,5780,5780,35
20230926,094300,16614310,5740,5750,5750,5740,598
20230926,094200,13177070,5790,5790,5790,5790,0
20230926,094100,13177070,5790,5790,5790,5790,0
20230926,094000,13177070,5790,5790,5790,5790,0
20230926,093900,13177070,5790,5790,5790,5790,0
20230926,093800,13177070,5790,5790,5790,5790,1
20230926,093700,13171280,5790,5790,5790,5790,4
20230926,093600,13148120,5790,5790,5790,5790,7
20230926,093500,13107590,5750,5750,5750,5750,0
20230926,093400,13107590,5750,5750,5750,5750,10
20230926,093300,13050090,5790,5790,5790,5790,5
20230926,093200,13021140,5790,5790,5790,5790,4
20230926,093100,12997980,5750,5760,5760,5750,100
20230926,093000,12422830,5750,5750,5750,5750,0
20230926,092900,12422830,5750,5800,5800,5750,2
20230926,092800,12411280,5800,5800,5800,5800,135
20230926,092700,11628280,5800,5800,5800,5800,0
20230926,092600,11628280,5800,5800,5800,5800,0
20230926,092500,11628280,5800,5750,5800,5750,416
20230926,092400,9216280,5760,5760,5760,5760,99
20230926,092300,8646040,5760,5760,5760,5760,35
20230926,092200,8444440,5760,5770,5770,5760,7
20230926,092100,8404080,5810,5790,5810,5790,570
20230926,092000,5097610,5770,5770,5770,5770,0
20230926,091900,5097610,5770,5770,5770,5770,0
20230926,091800,5097610,5770,5770,5770,5770,0
20230926,091700,5097610,5770,5770,5770,5770,200
20230926,091600,3943610,5770,5770,5770,5770,85
20230926,091500,3453160,5800,5800,5800,5800,43
20230926,091400,3203760,5770,5770,5770,5770,40
20230926,091300,2972960,5770,5770,5770,5770,0
20230926,091200,2972960,5770,5770,5770,5770,0
20230926,091100,2972960,5770,5770,5770,5770,0
20230926,091000,2972960,5770,5770,5770,5770,0
20230926,090900,2972960,5770,5770,5770,5770,0
20230926,090800,2972960,5770,5770,5770,5770,0
20230926,090700,2972960,5770,5770,5800,5770,320
20230926,090600,1123560,5790,5790,5790,5790,0
20230926,090500,1123560,5790,5800,5800,5790,126
20230926,090400,394010,5800,5800,5800,5800,0
20230926,090300,394010,5800,5800,5800,5800,55
20230926,090200,75010,5770,5770,5770,5770,0
20230926,090100,75010,5770,5770,5770,5770,0
20230926,090000,75010,5770,5770,5770,5770,13