KissMeData/341170/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,204800,18757170,7910,7910,7910,7910,1
20230925,204700,18757170,7910,7910,7910,7910,0
20230925,204600,18757170,7910,7910,7910,7910,0
20230925,204500,18757170,7910,7910,7910,7910,0
20230925,204400,18757170,7910,7910,7910,7910,0
20230925,204300,18757170,7910,7910,7910,7910,0
20230925,204200,18757170,7910,7910,7910,7910,0
20230925,204100,18757170,7910,7910,7910,7910,0
20230925,204000,18757170,7910,7910,7910,7910,0
20230925,203900,18757170,7910,7910,7910,7910,0
20230925,203800,18757170,7910,7910,7910,7910,0
20230925,203700,18757170,7910,7910,7910,7910,0
20230925,203600,18757170,7910,7910,7910,7910,0
20230925,203500,18757170,7910,7910,7910,7910,0
20230925,203400,18757170,7910,7910,7910,7910,0
20230925,203300,18757170,7910,7910,7910,7910,0
20230925,203200,18757170,7910,7910,7910,7910,0
20230925,203100,18757170,7910,7910,7910,7910,0
20230925,203000,18757170,7910,7910,7910,7910,0
20230925,202900,18757170,7910,7910,7910,7910,0
20230925,202800,18757170,7910,7910,7910,7910,0
20230925,202700,18757170,7910,7910,7910,7910,0
20230925,202600,18757170,7910,7910,7910,7910,0
20230925,202500,18757170,7910,7910,7910,7910,0
20230925,202400,18757170,7910,7910,7910,7910,0
20230925,202300,18757170,7910,7910,7910,7910,0
20230925,202200,18757170,7910,7910,7910,7910,0
20230925,202100,18757170,7910,7910,7910,7910,0
20230925,202000,18757170,7910,7910,7910,7910,0
20230925,201900,18757170,7910,7910,7910,7910,0
20230925,201800,18757170,7910,7910,7910,7910,1
20230925,201700,18757170,7910,7910,7910,7910,0
20230925,201600,18757170,7910,7910,7910,7910,0
20230925,201500,18757170,7910,7910,7910,7910,0
20230925,201400,18757170,7910,7910,7910,7910,0
20230925,201300,18757170,7910,7910,7910,7910,0
20230925,201200,18757170,7910,7910,7910,7910,0
20230925,201100,18757170,7910,7910,7910,7910,0
20230925,201000,18757170,7910,7910,7910,7910,0
20230925,200900,18757170,7910,7910,7910,7910,0
20230925,200800,18757170,7910,7910,7910,7910,0
20230925,200700,18757170,7910,7910,7910,7910,0
20230925,200600,18757170,7910,7910,7910,7910,0
20230925,200500,18757170,7910,7910,7910,7910,0
20230925,200400,18757170,7910,7910,7910,7910,0
20230925,200300,18757170,7910,7910,7910,7910,0
20230925,200200,18757170,7910,7910,7910,7910,0
20230925,200100,18757170,7910,7910,7910,7910,0
20230925,200000,18757170,7910,7910,7910,7910,0
20230925,195900,18757170,7910,7910,7910,7910,0
20230925,195800,18757170,7910,7910,7910,7910,0
20230925,195700,18757170,7910,7910,7910,7910,0
20230925,195600,18757170,7910,7910,7910,7910,0
20230925,195500,18757170,7910,7910,7910,7910,0
20230925,195400,18757170,7910,7910,7910,7910,0
20230925,195300,18757170,7910,7910,7910,7910,0
20230925,195200,18757170,7910,7910,7910,7910,0
20230925,195100,18757170,7910,7910,7910,7910,0
20230925,195000,18757170,7910,7910,7910,7910,0
20230925,194900,18757170,7910,7910,7910,7910,0
20230925,194800,18757170,7910,7910,7910,7910,1
20230925,194700,18757170,7910,7910,7910,7910,0
20230925,194600,18757170,7910,7910,7910,7910,0
20230925,194500,18757170,7910,7910,7910,7910,0
20230925,194400,18757170,7910,7910,7910,7910,0
20230925,194300,18757170,7910,7910,7910,7910,0
20230925,194200,18757170,7910,7910,7910,7910,0
20230925,194100,18757170,7910,7910,7910,7910,0
20230925,194000,18757170,7910,7910,7910,7910,0
20230925,193900,18757170,7910,7910,7910,7910,0
20230925,193800,18757170,7910,7910,7910,7910,0
20230925,193700,18757170,7910,7910,7910,7910,0
20230925,193600,18757170,7910,7910,7910,7910,0
20230925,193500,18757170,7910,7910,7910,7910,0
20230925,193400,18757170,7910,7910,7910,7910,0
20230925,193300,18757170,7910,7910,7910,7910,0
20230925,193200,18757170,7910,7910,7910,7910,0
20230925,193100,18757170,7910,7910,7910,7910,0
20230925,193000,18757170,7910,7910,7910,7910,0
20230925,192900,18757170,7910,7910,7910,7910,0
20230925,192800,18757170,7910,7910,7910,7910,0
20230925,192700,18757170,7910,7910,7910,7910,0
20230925,192600,18757170,7910,7910,7910,7910,0
20230925,192500,18757170,7910,7910,7910,7910,0
20230925,192400,18757170,7910,7910,7910,7910,0
20230925,192300,18757170,7910,7910,7910,7910,0
20230925,192200,18757170,7910,7910,7910,7910,0
20230925,192100,18757170,7910,7910,7910,7910,0
20230925,192000,18757170,7910,7910,7910,7910,0
20230925,191900,18757170,7910,7910,7910,7910,0
20230925,191800,18757170,7910,7910,7910,7910,1
20230925,191700,18757170,7910,7910,7910,7910,0
20230925,191600,18757170,7910,7910,7910,7910,0
20230925,191500,18757170,7910,7910,7910,7910,0
20230925,191400,18757170,7910,7910,7910,7910,0
20230925,191300,18757170,7910,7910,7910,7910,0
20230925,191200,18757170,7910,7910,7910,7910,0
20230925,191100,18757170,7910,7910,7910,7910,0
20230925,191000,18757170,7910,7910,7910,7910,0
20230925,190900,18757170,7910,7910,7910,7910,0
20230925,190800,18757170,7910,7910,7910,7910,0
20230925,190700,18757170,7910,7910,7910,7910,0
20230925,190600,18757170,7910,7910,7910,7910,0
20230925,190500,18757170,7910,7910,7910,7910,0
20230925,190400,18757170,7910,7910,7910,7910,0
20230925,190300,18757170,7910,7910,7910,7910,0
20230925,190200,18757170,7910,7910,7910,7910,0
20230925,190100,18757170,7910,7910,7910,7910,0
20230925,190000,18757170,7910,7910,7910,7910,0
20230925,185900,18757170,7910,7910,7910,7910,0
20230925,185800,18757170,7910,7910,7910,7910,0
20230925,185700,18757170,7910,7910,7910,7910,0
20230925,185600,18757170,7910,7910,7910,7910,0
20230925,185500,18757170,7910,7910,7910,7910,0
20230925,185400,18757170,7910,7910,7910,7910,0
20230925,185300,18757170,7910,7910,7910,7910,0
20230925,185200,18757170,7910,7910,7910,7910,0
20230925,185100,18757170,7910,7910,7910,7910,0
20230925,185000,18757170,7910,7910,7910,7910,0
20230925,184900,18757170,7910,7910,7910,7910,0
20230925,184800,18757170,7910,7910,7910,7910,1
20230925,184700,18757170,7910,7910,7910,7910,0
20230925,184600,18757170,7910,7910,7910,7910,0
20230925,184500,18757170,7910,7910,7910,7910,0
20230925,184400,18757170,7910,7910,7910,7910,0
20230925,184300,18757170,7910,7910,7910,7910,0
20230925,184200,18757170,7910,7910,7910,7910,0
20230925,184100,18757170,7910,7910,7910,7910,0
20230925,184000,18757170,7910,7910,7910,7910,0
20230925,183900,18757170,7910,7910,7910,7910,0
20230925,183800,18757170,7910,7910,7910,7910,0
20230925,183700,18757170,7910,7910,7910,7910,0
20230925,183600,18757170,7910,7910,7910,7910,0
20230925,183500,18757170,7910,7910,7910,7910,0
20230925,183400,18757170,7910,7910,7910,7910,0
20230925,183300,18757170,7910,7910,7910,7910,0
20230925,183200,18757170,7910,7910,7910,7910,0
20230925,183100,18757170,7910,7910,7910,7910,0
20230925,183000,18757170,7910,7910,7910,7910,0
20230925,182900,18757170,7910,7910,7910,7910,0
20230925,182800,18757170,7910,7910,7910,7910,0
20230925,182700,18757170,7910,7910,7910,7910,0
20230925,182600,18757170,7910,7910,7910,7910,0
20230925,182500,18757170,7910,7910,7910,7910,0
20230925,182400,18757170,7910,7910,7910,7910,0
20230925,182300,18757170,7910,7910,7910,7910,0
20230925,182200,18757170,7910,7910,7910,7910,0
20230925,182100,18757170,7910,7910,7910,7910,0
20230925,182000,18757170,7910,7910,7910,7910,0
20230925,181900,18757170,7910,7910,7910,7910,0
20230925,181800,18757170,7910,7910,7910,7910,1
20230925,181700,18757170,7910,7910,7910,7910,0
20230925,181600,18757170,7910,7910,7910,7910,0
20230925,181500,18757170,7910,7910,7910,7910,0
20230925,181400,18757170,7910,7910,7910,7910,0
20230925,181300,18757170,7910,7910,7910,7910,0
20230925,181200,18757170,7910,7910,7910,7910,0
20230925,181100,18757170,7910,7910,7910,7910,0
20230925,181000,18757170,7910,7910,7910,7910,0
20230925,180900,18757170,7910,7910,7910,7910,0
20230925,180800,18757170,7910,7910,7910,7910,0
20230925,180700,18757170,7910,7910,7910,7910,0
20230925,180600,18757170,7910,7910,7910,7910,0
20230925,180500,18757170,7910,7910,7910,7910,0
20230925,180400,18757170,7910,7910,7910,7910,0
20230925,180300,18757170,7910,7910,7910,7910,0
20230925,180200,18757170,7910,7910,7910,7910,0
20230925,180100,18757170,7910,7910,7910,7910,0
20230925,180000,18757170,7910,7910,7910,7910,0
20230925,175900,18757170,7910,7910,7910,7910,0
20230925,175800,18757170,7910,7910,7910,7910,0
20230925,175700,18757170,7910,7910,7910,7910,0
20230925,175600,18757170,7910,7910,7910,7910,0
20230925,175500,18757170,7910,7910,7910,7910,0
20230925,175400,18757170,7910,7910,7910,7910,0
20230925,175300,18757170,7910,7910,7910,7910,0
20230925,175200,18757170,7910,7910,7910,7910,0
20230925,175100,18757170,7910,7910,7910,7910,0
20230925,175000,18757170,7910,7910,7910,7910,0
20230925,174900,18757170,7910,7910,7910,7910,0
20230925,174800,18757170,7910,7910,7910,7910,1
20230925,174700,18757170,7910,7910,7910,7910,0
20230925,174600,18757170,7910,7910,7910,7910,0
20230925,174500,18757170,7910,7910,7910,7910,0
20230925,174400,18757170,7910,7910,7910,7910,0
20230925,174300,18757170,7910,7910,7910,7910,0
20230925,174200,18757170,7910,7910,7910,7910,0
20230925,174100,18757170,7910,7910,7910,7910,0
20230925,174000,18757170,7910,7910,7910,7910,0
20230925,173900,18757170,7910,7910,7910,7910,0
20230925,173800,18757170,7910,7910,7910,7910,0
20230925,173700,18757170,7910,7910,7910,7910,0
20230925,173600,18757170,7910,7910,7910,7910,0
20230925,173500,18757170,7910,7910,7910,7910,0
20230925,173400,18757170,7910,7910,7910,7910,0
20230925,173300,18757170,7910,7910,7910,7910,0
20230925,173200,18757170,7910,7910,7910,7910,0
20230925,173100,18757170,7910,7910,7910,7910,0
20230925,173000,18757170,7910,7910,7910,7910,0
20230925,172900,18757170,7910,7910,7910,7910,0
20230925,172800,18757170,7910,7910,7910,7910,0
20230925,172700,18757170,7910,7910,7910,7910,0
20230925,172600,18757170,7910,7910,7910,7910,0
20230925,172500,18757170,7910,7910,7910,7910,0
20230925,172400,18757170,7910,7910,7910,7910,0
20230925,172300,18757170,7910,7910,7910,7910,0
20230925,172200,18757170,7910,7910,7910,7910,0
20230925,172100,18757170,7910,7910,7910,7910,0
20230925,172000,18757170,7910,7910,7910,7910,0
20230925,171900,18757170,7910,7910,7910,7910,0
20230925,171800,18757170,7910,7910,7910,7910,1
20230925,171700,18757170,7910,7910,7910,7910,0
20230925,171600,18757170,7910,7910,7910,7910,0
20230925,171500,18757170,7910,7910,7910,7910,0
20230925,171400,18757170,7910,7910,7910,7910,0
20230925,171300,18757170,7910,7910,7910,7910,0
20230925,171200,18757170,7910,7910,7910,7910,0
20230925,171100,18757170,7910,7910,7910,7910,0
20230925,171000,18757170,7910,7910,7910,7910,0
20230925,170900,18757170,7910,7910,7910,7910,0
20230925,170800,18757170,7910,7910,7910,7910,0
20230925,170700,18757170,7910,7910,7910,7910,0
20230925,170600,18757170,7910,7910,7910,7910,0
20230925,170500,18757170,7910,7910,7910,7910,0
20230925,170400,18757170,7910,7910,7910,7910,0
20230925,170300,18757170,7910,7910,7910,7910,0
20230925,170200,18757170,7910,7910,7910,7910,0
20230925,170100,18757170,7910,7910,7910,7910,0
20230925,170000,18757170,7910,7910,7910,7910,0
20230925,165900,18757170,7910,7910,7910,7910,0
20230925,165800,18757170,7910,7910,7910,7910,0
20230925,165700,18757170,7910,7910,7910,7910,0
20230925,165600,18757170,7910,7910,7910,7910,0
20230925,165500,18757170,7910,7910,7910,7910,0
20230925,165400,18757170,7910,7910,7910,7910,0
20230925,165300,18757170,7910,7910,7910,7910,0
20230925,165200,18757170,7910,7910,7910,7910,0
20230925,165100,18757170,7910,7910,7910,7910,0
20230925,165000,18757170,7910,7910,7910,7910,0
20230925,164900,18757170,7910,7910,7910,7910,0
20230925,164800,18757170,7910,7910,7910,7910,1
20230925,164700,18757170,7910,7910,7910,7910,0
20230925,164600,18757170,7910,7910,7910,7910,0
20230925,164500,18757170,7910,7910,7910,7910,0
20230925,164400,18757170,7910,7910,7910,7910,0
20230925,164300,18757170,7910,7910,7910,7910,0
20230925,164200,18757170,7910,7910,7910,7910,0
20230925,164100,18757170,7910,7910,7910,7910,0
20230925,164000,18757170,7910,7910,7910,7910,0
20230925,163900,18757170,7910,7910,7910,7910,0
20230925,163800,18757170,7910,7910,7910,7910,0
20230925,163700,18757170,7910,7910,7910,7910,0
20230925,163600,18757170,7910,7910,7910,7910,0
20230925,163500,18757170,7910,7910,7910,7910,0
20230925,163400,18757170,7910,7910,7910,7910,0
20230925,163300,18757170,7910,7910,7910,7910,0
20230925,163200,18757170,7910,7910,7910,7910,0
20230925,163100,18757170,7910,7910,7910,7910,0
20230925,163000,18757170,7910,7910,7910,7910,0
20230925,162900,18757170,7910,7910,7910,7910,0
20230925,162800,18757170,7910,7910,7910,7910,0
20230925,162700,18757170,7910,7910,7910,7910,0
20230925,162600,18757170,7910,7910,7910,7910,0
20230925,162500,18757170,7910,7910,7910,7910,0
20230925,162400,18757170,7910,7910,7910,7910,0
20230925,162300,18757170,7910,7910,7910,7910,0
20230925,162200,18757170,7910,7910,7910,7910,0
20230925,162100,18757170,7910,7910,7910,7910,0
20230925,162000,18757170,7910,7910,7910,7910,0
20230925,161900,18757170,7910,7910,7910,7910,0
20230925,161800,18757170,7910,7910,7910,7910,1
20230925,161700,18757170,7910,7910,7910,7910,0
20230925,161600,18757170,7910,7910,7910,7910,0
20230925,161500,18757170,7910,7910,7910,7910,0
20230925,161400,18757170,7910,7910,7910,7910,0
20230925,161300,18757170,7910,7910,7910,7910,0
20230925,161200,18757170,7910,7910,7910,7910,0
20230925,161100,18757170,7910,7910,7910,7910,0
20230925,161000,18757170,7910,7910,7910,7910,0
20230925,160900,18757170,7910,7910,7910,7910,0
20230925,160800,18757170,7910,7910,7910,7910,0
20230925,160700,18757170,7910,7910,7910,7910,0
20230925,160600,18757170,7910,7910,7910,7910,0
20230925,160500,18757170,7910,7910,7910,7910,0
20230925,160400,18757170,7910,7910,7910,7910,0
20230925,160300,18757170,7910,7910,7910,7910,0
20230925,160200,18757170,7910,7910,7910,7910,0
20230925,160100,18757170,7910,7910,7910,7910,0
20230925,160000,18757170,7910,7910,7910,7910,0
20230925,155900,18757170,7910,7910,7910,7910,0
20230925,155800,18757170,7910,7910,7910,7910,0
20230925,155700,18757170,7910,7910,7910,7910,0
20230925,155600,18757170,7910,7910,7910,7910,0
20230925,155500,18757170,7910,7910,7910,7910,0
20230925,155400,18757170,7910,7910,7910,7910,0
20230925,155300,18757170,7910,7910,7910,7910,0
20230925,155200,18757170,7910,7910,7910,7910,0
20230925,155100,18757170,7910,7910,7910,7910,0
20230925,155000,18757170,7910,7910,7910,7910,0
20230925,154900,18757170,7910,7910,7910,7910,0
20230925,154800,18757170,7910,7910,7910,7910,1
20230925,154700,18757170,7910,7910,7910,7910,0
20230925,154600,18757170,7910,7910,7910,7910,0
20230925,154500,18757170,7910,7910,7910,7910,0
20230925,154400,18757170,7910,7910,7910,7910,0
20230925,154300,18757170,7910,7910,7910,7910,0
20230925,154200,18757170,7910,7910,7910,7910,0
20230925,154100,18757170,7910,7910,7910,7910,0
20230925,154000,18757170,7910,7910,7910,7910,0
20230925,153900,18757170,7910,7910,7910,7910,0
20230925,153800,18757170,7910,7910,7910,7910,0
20230925,153700,18757170,7910,7910,7910,7910,0
20230925,153600,18757170,7910,7910,7910,7910,0
20230925,153500,18757170,7910,7910,7910,7910,0
20230925,153400,18757170,7910,7910,7910,7910,0
20230925,153300,18757170,7910,7910,7910,7910,0
20230925,153200,18757170,7910,7910,7910,7910,0
20230925,153100,18757170,7910,7910,7910,7910,0
20230925,153000,18757170,7910,7910,7910,7910,1
20230925,152900,18749260,8000,8000,8000,8000,0
20230925,152800,18749260,8000,8000,8000,8000,0
20230925,152700,18749260,8000,8000,8000,8000,0
20230925,152600,18749260,8000,8000,8000,8000,0
20230925,152500,18749260,8000,8000,8000,8000,0
20230925,152400,18749260,8000,8000,8000,8000,0
20230925,152300,18749260,8000,8000,8000,8000,0
20230925,152200,18749260,8000,8000,8000,8000,0
20230925,152100,18749260,8000,8000,8000,8000,0
20230925,152000,18749260,8000,8000,8000,8000,0
20230925,151900,18749260,8000,8000,8000,8000,0
20230925,151800,18749260,8000,8000,8000,8000,0
20230925,151700,18749260,8000,8000,8000,8000,0
20230925,151600,18749260,8000,8000,8000,8000,0
20230925,151500,18749260,8000,8000,8000,8000,0
20230925,151400,18749260,8000,8000,8000,8000,0
20230925,151300,18749260,8000,8000,8000,8000,0
20230925,151200,18749260,8000,8000,8000,8000,0
20230925,151100,18749260,8000,8000,8000,8000,0
20230925,151000,18749260,8000,8000,8000,8000,0
20230925,150900,18749260,8000,8000,8000,8000,0
20230925,150800,18749260,8000,8000,8000,8000,0
20230925,150700,18749260,8000,8000,8000,8000,0
20230925,150600,18749260,8000,8000,8000,8000,0
20230925,150500,18749260,8000,8000,8000,8000,0
20230925,150400,18749260,8000,8000,8000,8000,0
20230925,150300,18749260,8000,8000,8000,8000,0
20230925,150200,18749260,8000,8000,8000,8000,0
20230925,150100,18749260,8000,8000,8000,8000,0
20230925,150000,18749260,8000,8000,8000,8000,0
20230925,145900,18749260,8000,7990,8000,7990,28
20230925,145800,18525530,7910,7910,7910,7910,27
20230925,145700,18311960,7900,7900,7900,7900,0
20230925,145600,18311960,7900,7900,7900,7900,0
20230925,145500,18311960,7900,7900,7900,7900,0
20230925,145400,18311960,7900,7900,7900,7900,0
20230925,145300,18311960,7900,7900,7900,7900,0
20230925,145200,18311960,7900,7900,7900,7900,0
20230925,145100,18311960,7900,7900,7900,7900,0
20230925,145000,18311960,7900,7900,7900,7900,0
20230925,144900,18311960,7900,7900,7900,7900,0
20230925,144800,18311960,7900,7900,7900,7900,0
20230925,144700,18311960,7900,7900,7900,7900,0
20230925,144600,18311960,7900,7900,7900,7900,0
20230925,144500,18311960,7900,7900,7900,7900,22
20230925,144400,18138160,7910,7940,7940,7910,156
20230925,144300,16903900,7950,7950,7950,7950,0
20230925,144200,16903900,7950,7950,7950,7950,0
20230925,144100,16903900,7950,7950,7950,7950,0
20230925,144000,16903900,7950,7950,7950,7950,0
20230925,143900,16903900,7950,7950,7950,7950,0
20230925,143800,16903900,7950,7950,7950,7950,0
20230925,143700,16903900,7950,7950,7950,7950,0
20230925,143600,16903900,7950,7950,7950,7950,0
20230925,143500,16903900,7950,7950,7950,7950,0
20230925,143400,16903900,7950,7950,7950,7950,0
20230925,143300,16903900,7950,7950,7950,7950,0
20230925,143200,16903900,7950,7950,7950,7950,0
20230925,143100,16903900,7950,7950,7950,7950,0
20230925,143000,16903900,7950,7950,7950,7950,0
20230925,142900,16903900,7950,7950,7950,7950,0
20230925,142800,16903900,7950,7950,7950,7950,0
20230925,142700,16903900,7950,7950,7950,7950,0
20230925,142600,16903900,7950,7950,7950,7950,0
20230925,142500,16903900,7950,7950,7950,7950,0
20230925,142400,16903900,7950,7950,7950,7950,0
20230925,142300,16903900,7950,7950,7950,7950,10
20230925,142200,16824400,7940,7940,7940,7940,0
20230925,142100,16824400,7940,7940,7940,7940,0
20230925,142000,16824400,7940,7940,7940,7940,0
20230925,141900,16824400,7940,7940,7940,7940,0
20230925,141800,16824400,7940,7940,7940,7940,0
20230925,141700,16824400,7940,7940,7940,7940,0
20230925,141600,16824400,7940,7940,7940,7940,0
20230925,141500,16824400,7940,7940,7940,7940,0
20230925,141400,16824400,7940,7940,7940,7940,0
20230925,141300,16824400,7940,7940,7940,7940,0
20230925,141200,16824400,7940,7940,7940,7940,0
20230925,141100,16824400,7940,7940,7940,7940,0
20230925,141000,16824400,7940,7940,7940,7940,0
20230925,140900,16824400,7940,7940,7940,7940,0
20230925,140800,16824400,7940,7940,7940,7940,0
20230925,140700,16824400,7940,7940,7940,7940,0
20230925,140600,16824400,7940,7940,7940,7940,0
20230925,140500,16824400,7940,7940,7940,7940,0
20230925,140400,16824400,7940,7940,7940,7940,0
20230925,140300,16824400,7940,7940,7940,7940,0
20230925,140200,16824400,7940,7940,7940,7940,0
20230925,140100,16824400,7940,7940,7940,7940,0
20230925,140000,16824400,7940,7940,7940,7940,0
20230925,135900,16824400,7940,7940,7940,7940,0
20230925,135800,16824400,7940,7940,7940,7940,0
20230925,135700,16824400,7940,7940,7940,7940,0
20230925,135600,16824400,7940,7940,7940,7940,17
20230925,135500,16689420,7940,7940,7940,7940,0
20230925,135400,16689420,7940,7940,7940,7940,3
20230925,135300,16665600,7940,7940,7940,7940,0
20230925,135200,16665600,7940,7940,7940,7940,0
20230925,135100,16665600,7940,7940,7940,7940,0
20230925,135000,16665600,7940,7940,7940,7940,0
20230925,134900,16665600,7940,7940,7940,7940,10
20230925,134800,16586200,7910,7910,7910,7910,0
20230925,134700,16586200,7910,7910,7910,7910,0
20230925,134600,16586200,7910,7910,7910,7910,0
20230925,134500,16586200,7910,7910,7910,7910,0
20230925,134400,16586200,7910,7910,7910,7910,0
20230925,134300,16586200,7910,7910,7910,7910,0
20230925,134200,16586200,7910,7910,7910,7910,0
20230925,134100,16586200,7910,7910,7910,7910,0
20230925,134000,16586200,7910,7910,7910,7910,37
20230925,133900,16293530,7910,7910,7910,7910,0
20230925,133800,16293530,7910,7910,7910,7910,0
20230925,133700,16293530,7910,7910,7910,7910,0
20230925,133600,16293530,7910,7910,7910,7910,0
20230925,133500,16293530,7910,7910,7910,7910,0
20230925,133400,16293530,7910,7910,7910,7910,0
20230925,133300,16293530,7910,7910,7910,7910,0
20230925,133200,16293530,7910,7910,7910,7910,0
20230925,133100,16293530,7910,7910,7910,7910,0
20230925,133000,16293530,7910,7910,7910,7910,0
20230925,132900,16293530,7910,7910,7910,7910,0
20230925,132800,16293530,7910,7910,7910,7910,0
20230925,132700,16293530,7910,7910,7910,7910,0
20230925,132600,16293530,7910,7910,7910,7910,0
20230925,132500,16293530,7910,7910,7910,7910,0
20230925,132400,16293530,7910,7910,7910,7910,0
20230925,132300,16293530,7910,7910,7910,7910,34
20230925,132200,16024590,7920,7920,7920,7920,108
20230925,132100,15169230,7950,7950,7950,7950,0
20230925,132000,15169230,7950,7950,7950,7950,0
20230925,131900,15169230,7950,7950,7950,7950,0
20230925,131800,15169230,7950,7950,7950,7950,0
20230925,131700,15169230,7950,7950,7950,7950,0
20230925,131600,15169230,7950,7950,7950,7950,0
20230925,131500,15169230,7950,7950,7950,7950,0
20230925,131400,15169230,7950,7950,7950,7950,0
20230925,131300,15169230,7950,7950,7950,7950,0
20230925,131200,15169230,7950,7950,7950,7950,0
20230925,131100,15169230,7950,7950,7950,7950,0
20230925,131000,15169230,7950,7950,7950,7950,3
20230925,130900,15145380,7990,7990,7990,7990,0
20230925,130800,15145380,7990,7990,7990,7990,0
20230925,130700,15145380,7990,7990,7990,7990,0
20230925,130600,15145380,7990,7990,7990,7990,0
20230925,130500,15145380,7990,7990,7990,7990,0
20230925,130400,15145380,7990,7990,7990,7990,0
20230925,130300,15145380,7990,7990,7990,7990,0
20230925,130200,15145380,7990,7990,7990,7990,0
20230925,130100,15145380,7990,7990,7990,7990,0
20230925,130000,15145380,7990,7990,7990,7990,0
20230925,125900,15145380,7990,7990,7990,7990,0
20230925,125800,15145380,7990,7990,7990,7990,0
20230925,125700,15145380,7990,7990,7990,7990,0
20230925,125600,15145380,7990,7990,7990,7990,0
20230925,125500,15145380,7990,7990,7990,7990,0
20230925,125400,15145380,7990,7990,7990,7990,0
20230925,125300,15145380,7990,7990,7990,7990,20
20230925,125200,14985580,7990,7990,7990,7990,0
20230925,125100,14985580,7990,7990,7990,7990,0
20230925,125000,14985580,7990,7990,7990,7990,0
20230925,124900,14985580,7990,7990,7990,7990,0
20230925,124800,14985580,7990,7990,7990,7990,0
20230925,124700,14985580,7990,7990,7990,7990,0
20230925,124600,14985580,7990,7990,7990,7990,3
20230925,124500,14961610,7990,7990,7990,7990,0
20230925,124400,14961610,7990,7990,7990,7990,65
20230925,124300,14442260,7950,7950,7950,7950,0
20230925,124200,14442260,7950,7950,7950,7950,0
20230925,124100,14442260,7950,7950,7950,7950,0
20230925,124000,14442260,7950,7950,7950,7950,0
20230925,123900,14442260,7950,7950,7950,7950,0
20230925,123800,14442260,7950,7950,7950,7950,0
20230925,123700,14442260,7950,7950,7950,7950,0
20230925,123600,14442260,7950,7950,7950,7950,0
20230925,123500,14442260,7950,7950,7950,7950,0
20230925,123400,14442260,7950,7950,7950,7950,0
20230925,123300,14442260,7950,7950,7950,7950,0
20230925,123200,14442260,7950,7950,7950,7950,0
20230925,123100,14442260,7950,7950,7950,7950,0
20230925,123000,14442260,7950,7950,7950,7950,0
20230925,122900,14442260,7950,7950,7950,7950,0
20230925,122800,14442260,7950,7950,7950,7950,0
20230925,122700,14442260,7950,7950,7950,7950,0
20230925,122600,14442260,7950,7950,7950,7950,0
20230925,122500,14442260,7950,7950,7950,7950,0
20230925,122400,14442260,7950,7950,7950,7950,0
20230925,122300,14442260,7950,7950,7950,7950,0
20230925,122200,14442260,7950,7950,7950,7950,0
20230925,122100,14442260,7950,7950,7950,7950,0
20230925,122000,14442260,7950,7950,7950,7950,0
20230925,121900,14442260,7950,7950,7950,7950,0
20230925,121800,14442260,7950,7950,7950,7950,0
20230925,121700,14442260,7950,7950,7950,7950,0
20230925,121600,14442260,7950,7950,7950,7950,0
20230925,121500,14442260,7950,7950,7950,7950,0
20230925,121400,14442260,7950,7950,7950,7950,0
20230925,121300,14442260,7950,7950,7950,7950,0
20230925,121200,14442260,7950,7950,7950,7950,0
20230925,121100,14442260,7950,7950,7950,7950,0
20230925,121000,14442260,7950,7950,7950,7950,0
20230925,120900,14442260,7950,7950,7950,7950,0
20230925,120800,14442260,7950,7950,7950,7950,0
20230925,120700,14442260,7950,7950,7950,7950,0
20230925,120600,14442260,7950,7950,7950,7950,0
20230925,120500,14442260,7950,7950,7950,7950,0
20230925,120400,14442260,7950,7950,7950,7950,0
20230925,120300,14442260,7950,7950,7950,7950,0
20230925,120200,14442260,7950,7950,7950,7950,0
20230925,120100,14442260,7950,7950,7950,7950,0
20230925,120000,14442260,7950,7950,7950,7950,0
20230925,115900,14442260,7950,7950,7950,7950,0
20230925,115800,14442260,7950,7950,7950,7950,0
20230925,115700,14442260,7950,7950,7950,7950,0
20230925,115600,14442260,7950,7950,7950,7950,0
20230925,115500,14442260,7950,7950,7950,7950,0
20230925,115400,14442260,7950,7950,7950,7950,0
20230925,115300,14442260,7950,7950,7950,7950,0
20230925,115200,14442260,7950,7950,7950,7950,0
20230925,115100,14442260,7950,7950,7950,7950,0
20230925,115000,14442260,7950,7950,7950,7950,0
20230925,114900,14442260,7950,7950,7950,7950,0
20230925,114800,14442260,7950,7950,7950,7950,0
20230925,114700,14442260,7950,7950,7950,7950,0
20230925,114600,14442260,7950,7950,7950,7950,0
20230925,114500,14442260,7950,7950,7950,7950,50
20230925,114400,14044760,8040,8040,8040,8040,0
20230925,114300,14044760,8040,8040,8040,8040,0
20230925,114200,14044760,8040,8040,8040,8040,0
20230925,114100,14044760,8040,8040,8040,8040,0
20230925,114000,14044760,8040,8040,8040,8040,0
20230925,113900,14044760,8040,8040,8040,8040,0
20230925,113800,14044760,8040,8040,8040,8040,0
20230925,113700,14044760,8040,8040,8040,8040,0
20230925,113600,14044760,8040,8040,8040,8040,0
20230925,113500,14044760,8040,8040,8040,8040,0
20230925,113400,14044760,8040,8040,8040,8040,0
20230925,113300,14044760,8040,8040,8040,8040,0
20230925,113200,14044760,8040,8040,8040,8040,0
20230925,113100,14044760,8040,8040,8040,8040,0
20230925,113000,14044760,8040,8040,8040,8040,0
20230925,112900,14044760,8040,8040,8040,8040,0
20230925,112800,14044760,8040,8040,8040,8040,0
20230925,112700,14044760,8040,8040,8040,8040,0
20230925,112600,14044760,8040,8040,8040,8040,0
20230925,112500,14044760,8040,8040,8040,8040,0
20230925,112400,14044760,8040,8040,8040,8040,0
20230925,112300,14044760,8040,8040,8040,8040,0
20230925,112200,14044760,8040,8040,8040,8040,0
20230925,112100,14044760,8040,8040,8040,8040,0
20230925,112000,14044760,8040,8040,8040,8040,0
20230925,111900,14044760,8040,8040,8040,8040,0
20230925,111800,14044760,8040,8040,8040,8040,0
20230925,111700,14044760,8040,8040,8040,8040,0
20230925,111600,14044760,8040,8040,8040,8040,0
20230925,111500,14044760,8040,8040,8040,8040,22
20230925,111400,13867880,8040,8040,8040,8040,0
20230925,111300,13867880,8040,8040,8040,8040,0
20230925,111200,13867880,8040,8040,8040,8040,0
20230925,111100,13867880,8040,8040,8040,8040,0
20230925,111000,13867880,8040,8040,8040,8040,37
20230925,110900,13570400,8040,8040,8040,8040,0
20230925,110800,13570400,8040,8040,8040,8040,0
20230925,110700,13570400,8040,8040,8040,8040,0
20230925,110600,13570400,8040,7950,8040,7910,110
20230925,110500,12698840,7950,7950,7950,7950,0
20230925,110400,12698840,7950,7950,7950,7950,0
20230925,110300,12698840,7950,7950,7950,7950,1
20230925,110200,12690890,7910,7910,7910,7910,0
20230925,110100,12690890,7910,7910,7910,7910,0
20230925,110000,12690890,7910,7910,7910,7910,0
20230925,105900,12690890,7910,7910,7910,7910,0
20230925,105800,12690890,7910,7910,7910,7910,0
20230925,105700,12690890,7910,7910,7910,7910,0
20230925,105600,12690890,7910,7910,7910,7910,53
20230925,105500,12271660,8050,8050,8050,8050,0
20230925,105400,12271660,8050,8050,8050,8050,0
20230925,105300,12271660,8050,8050,8050,8050,0
20230925,105200,12271660,8050,8050,8050,8050,0
20230925,105100,12271660,8050,8050,8050,8050,0
20230925,105000,12271660,8050,8050,8050,8050,0
20230925,104900,12271660,8050,8050,8050,8050,0
20230925,104800,12271660,8050,8050,8050,8050,0
20230925,104700,12271660,8050,8050,8050,8050,0
20230925,104600,12271660,8050,8050,8050,8050,0
20230925,104500,12271660,8050,8050,8050,8050,0
20230925,104400,12271660,8050,8050,8050,8050,0
20230925,104300,12271660,8050,8050,8050,8050,0
20230925,104200,12271660,8050,8050,8050,8050,0
20230925,104100,12271660,8050,8050,8050,8050,0
20230925,104000,12271660,8050,8050,8050,8050,0
20230925,103900,12271660,8050,8050,8050,8050,0
20230925,103800,12271660,8050,8050,8050,8050,5
20230925,103700,12231410,8050,8050,8050,8050,15
20230925,103600,12110660,7910,7910,7910,7910,0
20230925,103500,12110660,7910,7910,7910,7910,0
20230925,103400,12110660,7910,7910,7910,7910,0
20230925,103300,12110660,7910,7910,7910,7910,0
20230925,103200,12110660,7910,7910,7910,7910,0
20230925,103100,12110660,7910,7910,7910,7910,0
20230925,103000,12110660,7910,7910,7910,7910,30
20230925,102900,11873360,7910,7910,7910,7910,0
20230925,102800,11873360,7910,7910,7910,7910,0
20230925,102700,11873360,7910,7930,7930,7910,1500
20230925,102600,0,8070,8070,8070,8070,0
20230925,102500,0,8070,8070,8070,8070,0
20230925,102400,0,8070,8070,8070,8070,0
20230925,102300,0,8070,8070,8070,8070,0
20230925,102200,0,8070,8070,8070,8070,0
20230925,102100,0,8070,8070,8070,8070,0
20230925,102000,0,8070,8070,8070,8070,0
20230925,101900,0,8070,8070,8070,8070,0
20230925,101800,0,8070,8070,8070,8070,0
20230925,101700,0,8070,8070,8070,8070,0
20230925,101600,0,8070,8070,8070,8070,0
20230925,101500,0,8070,8070,8070,8070,0
20230925,101400,0,8070,8070,8070,8070,0
20230925,101300,0,8070,8070,8070,8070,0
20230925,101200,0,8070,8070,8070,8070,0
20230925,101100,0,8070,8070,8070,8070,0
20230925,101000,0,8070,8070,8070,8070,0
20230925,100900,0,8070,8070,8070,8070,0
20230925,100800,0,8070,8070,8070,8070,0
20230925,100700,0,8070,8070,8070,8070,0
20230925,100600,0,8070,8070,8070,8070,0
20230925,100500,0,8070,8070,8070,8070,0
20230925,100400,0,8070,8070,8070,8070,0
20230925,100300,0,8070,8070,8070,8070,0
20230925,100200,0,8070,8070,8070,8070,0
20230925,100100,0,8070,8070,8070,8070,0
20230925,100000,0,8070,8070,8070,8070,0
20230925,095900,0,8070,8070,8070,8070,0
20230925,095800,0,8070,8070,8070,8070,0
20230925,095700,0,8070,8070,8070,8070,0
20230925,095600,0,8070,8070,8070,8070,0
20230925,095500,0,8070,8070,8070,8070,0
20230925,095400,0,8070,8070,8070,8070,0
20230925,095300,0,8070,8070,8070,8070,0
20230925,095200,0,8070,8070,8070,8070,0
20230925,095100,0,8070,8070,8070,8070,0
20230925,095000,0,8070,8070,8070,8070,0
20230925,094900,0,8070,8070,8070,8070,0
20230925,094800,0,8070,8070,8070,8070,0
20230925,094700,0,8070,8070,8070,8070,0
20230925,094600,0,8070,8070,8070,8070,0
20230925,094500,0,8070,8070,8070,8070,0
20230925,094400,0,8070,8070,8070,8070,0
20230925,094300,0,8070,8070,8070,8070,0
20230925,094200,0,8070,8070,8070,8070,0
20230925,094100,0,8070,8070,8070,8070,0
20230925,094000,0,8070,8070,8070,8070,0
20230925,093900,0,8070,8070,8070,8070,0
20230925,093800,0,8070,8070,8070,8070,0
20230925,093700,0,8070,8070,8070,8070,0
20230925,093600,0,8070,8070,8070,8070,0
20230925,093500,0,8070,8070,8070,8070,0
20230925,093400,0,8070,8070,8070,8070,0
20230925,093300,0,8070,8070,8070,8070,0
20230925,093200,0,8070,8070,8070,8070,0
20230925,093100,0,8070,8070,8070,8070,0
20230925,093000,0,8070,8070,8070,8070,0
20230925,092900,0,8070,8070,8070,8070,0
20230925,092800,0,8070,8070,8070,8070,0
20230925,092700,0,8070,8070,8070,8070,0
20230925,092600,0,8070,8070,8070,8070,0
20230925,092500,0,8070,8070,8070,8070,0
20230925,092400,0,8070,8070,8070,8070,0
20230925,092300,0,8070,8070,8070,8070,0
20230925,092200,0,8070,8070,8070,8070,0
20230925,092100,0,8070,8070,8070,8070,0
20230925,092000,0,8070,8070,8070,8070,0
20230925,091900,0,8070,8070,8070,8070,0
20230925,091800,0,8070,8070,8070,8070,0
20230925,091700,0,8070,8070,8070,8070,0
20230925,091600,0,8070,8070,8070,8070,0
20230925,091500,0,8070,8070,8070,8070,0
20230925,091400,0,8070,8070,8070,8070,0
20230925,091300,0,8070,8070,8070,8070,0
20230925,091200,0,8070,8070,8070,8070,0
20230925,091100,0,8070,8070,8070,8070,0
20230925,091000,0,8070,8070,8070,8070,0
20230925,090900,0,8070,8070,8070,8070,0
20230925,090800,0,8070,8070,8070,8070,0
20230925,090700,0,8070,8070,8070,8070,0
20230925,090600,0,8070,8070,8070,8070,0
20230925,090500,0,8070,8070,8070,8070,0
20230925,090400,0,8070,8070,8070,8070,0
20230925,090300,0,8070,8070,8070,8070,0
20230925,090200,0,8070,8070,8070,8070,0
20230925,090100,0,8070,8070,8070,8070,0
20230925,090000,0,8070,8070,8070,8070,0