KissMeData/041920/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,191600,678134750,5990,5990,5990,5990,3941
20230925,191500,678134750,5990,5990,5990,5990,0
20230925,191400,678134750,5990,5990,5990,5990,0
20230925,191300,678134750,5990,5990,5990,5990,0
20230925,191200,678134750,5990,5990,5990,5990,0
20230925,191100,678134750,5990,5990,5990,5990,0
20230925,191000,678134750,5990,5990,5990,5990,0
20230925,190900,678134750,5990,5990,5990,5990,0
20230925,190800,678134750,5990,5990,5990,5990,0
20230925,190700,678134750,5990,5990,5990,5990,0
20230925,190600,678134750,5990,5990,5990,5990,0
20230925,190500,678134750,5990,5990,5990,5990,0
20230925,190400,678134750,5990,5990,5990,5990,0
20230925,190300,678134750,5990,5990,5990,5990,0
20230925,190200,678134750,5990,5990,5990,5990,0
20230925,190100,678134750,5990,5990,5990,5990,0
20230925,190000,678134750,5990,5990,5990,5990,0
20230925,185900,678134750,5990,5990,5990,5990,0
20230925,185800,678134750,5990,5990,5990,5990,0
20230925,185700,678134750,5990,5990,5990,5990,0
20230925,185600,678134750,5990,5990,5990,5990,0
20230925,185500,678134750,5990,5990,5990,5990,0
20230925,185400,678134750,5990,5990,5990,5990,0
20230925,185300,678134750,5990,5990,5990,5990,0
20230925,185200,678134750,5990,5990,5990,5990,0
20230925,185100,678134750,5990,5990,5990,5990,0
20230925,185000,678134750,5990,5990,5990,5990,0
20230925,184900,678134750,5990,5990,5990,5990,0
20230925,184800,678134750,5990,5990,5990,5990,0
20230925,184700,678134750,5990,5990,5990,5990,0
20230925,184600,678134750,5990,5990,5990,5990,3941
20230925,184500,678134750,5990,5990,5990,5990,0
20230925,184400,678134750,5990,5990,5990,5990,0
20230925,184300,678134750,5990,5990,5990,5990,0
20230925,184200,678134750,5990,5990,5990,5990,0
20230925,184100,678134750,5990,5990,5990,5990,0
20230925,184000,678134750,5990,5990,5990,5990,0
20230925,183900,678134750,5990,5990,5990,5990,0
20230925,183800,678134750,5990,5990,5990,5990,0
20230925,183700,678134750,5990,5990,5990,5990,0
20230925,183600,678134750,5990,5990,5990,5990,0
20230925,183500,678134750,5990,5990,5990,5990,0
20230925,183400,678134750,5990,5990,5990,5990,0
20230925,183300,678134750,5990,5990,5990,5990,0
20230925,183200,678134750,5990,5990,5990,5990,0
20230925,183100,678134750,5990,5990,5990,5990,0
20230925,183000,678134750,5990,5990,5990,5990,0
20230925,182900,678134750,5990,5990,5990,5990,0
20230925,182800,678134750,5990,5990,5990,5990,0
20230925,182700,678134750,5990,5990,5990,5990,0
20230925,182600,678134750,5990,5990,5990,5990,0
20230925,182500,678134750,5990,5990,5990,5990,0
20230925,182400,678134750,5990,5990,5990,5990,0
20230925,182300,678134750,5990,5990,5990,5990,0
20230925,182200,678134750,5990,5990,5990,5990,0
20230925,182100,678134750,5990,5990,5990,5990,0
20230925,182000,678134750,5990,5990,5990,5990,0
20230925,181900,678134750,5990,5990,5990,5990,0
20230925,181800,678134750,5990,5990,5990,5990,0
20230925,181700,678134750,5990,5990,5990,5990,0
20230925,181600,678134750,5990,5990,5990,5990,3941
20230925,181500,678134750,5990,5990,5990,5990,0
20230925,181400,678134750,5990,5990,5990,5990,0
20230925,181300,678134750,5990,5990,5990,5990,0
20230925,181200,678134750,5990,5990,5990,5990,0
20230925,181100,678134750,5990,5990,5990,5990,0
20230925,181000,678134750,5990,5990,5990,5990,0
20230925,180900,678134750,5990,5990,5990,5990,0
20230925,180800,678134750,5990,5990,5990,5990,0
20230925,180700,678134750,5990,5990,5990,5990,0
20230925,180600,678134750,5990,5990,5990,5990,0
20230925,180500,678134750,5990,5990,5990,5990,0
20230925,180400,678134750,5990,5990,5990,5990,0
20230925,180300,678134750,5990,5990,5990,5990,0
20230925,180200,678134750,5990,5990,5990,5990,0
20230925,180100,678134750,5990,5990,5990,5990,0
20230925,180000,678134750,5990,5990,5990,5990,0
20230925,175900,678134750,5990,5990,5990,5990,0
20230925,175800,678134750,5990,5990,5990,5990,0
20230925,175700,678134750,5990,5990,5990,5990,0
20230925,175600,678134750,5990,5990,5990,5990,0
20230925,175500,678134750,5990,5990,5990,5990,0
20230925,175400,678134750,5990,5990,5990,5990,0
20230925,175300,678134750,5990,5990,5990,5990,0
20230925,175200,678134750,5990,5990,5990,5990,0
20230925,175100,678134750,5990,5990,5990,5990,0
20230925,175000,678134750,5990,5990,5990,5990,0
20230925,174900,678134750,5990,5990,5990,5990,0
20230925,174800,678134750,5990,5990,5990,5990,0
20230925,174700,678134750,5990,5990,5990,5990,0
20230925,174600,678134750,5990,5990,5990,5990,3941
20230925,174500,678134750,5990,5990,5990,5990,0
20230925,174400,678134750,5990,5990,5990,5990,0
20230925,174300,678134750,5990,5990,5990,5990,0
20230925,174200,678134750,5990,5990,5990,5990,0
20230925,174100,678134750,5990,5990,5990,5990,0
20230925,174000,678134750,5990,5990,5990,5990,0
20230925,173900,678134750,5990,5990,5990,5990,0
20230925,173800,678134750,5990,5990,5990,5990,0
20230925,173700,678134750,5990,5990,5990,5990,0
20230925,173600,678134750,5990,5990,5990,5990,0
20230925,173500,678134750,5990,5990,5990,5990,0
20230925,173400,678134750,5990,5990,5990,5990,0
20230925,173300,678134750,5990,5990,5990,5990,0
20230925,173200,678134750,5990,5990,5990,5990,0
20230925,173100,678134750,5990,5990,5990,5990,0
20230925,173000,678134750,5990,5990,5990,5990,0
20230925,172900,678134750,5990,5990,5990,5990,0
20230925,172800,678134750,5990,5990,5990,5990,0
20230925,172700,678134750,5990,5990,5990,5990,0
20230925,172600,678134750,5990,5990,5990,5990,0
20230925,172500,678134750,5990,5990,5990,5990,0
20230925,172400,678134750,5990,5990,5990,5990,0
20230925,172300,678134750,5990,5990,5990,5990,0
20230925,172200,678134750,5990,5990,5990,5990,0
20230925,172100,678134750,5990,5990,5990,5990,0
20230925,172000,678134750,5990,5990,5990,5990,0
20230925,171900,678134750,5990,5990,5990,5990,0
20230925,171800,678134750,5990,5990,5990,5990,0
20230925,171700,678134750,5990,5990,5990,5990,0
20230925,171600,678134750,5990,5990,5990,5990,3941
20230925,171500,678134750,5990,5990,5990,5990,0
20230925,171400,678134750,5990,5990,5990,5990,0
20230925,171300,678134750,5990,5990,5990,5990,0
20230925,171200,678134750,5990,5990,5990,5990,0
20230925,171100,678134750,5990,5990,5990,5990,0
20230925,171000,678134750,5990,5990,5990,5990,0
20230925,170900,678134750,5990,5990,5990,5990,0
20230925,170800,678134750,5990,5990,5990,5990,0
20230925,170700,678134750,5990,5990,5990,5990,0
20230925,170600,678134750,5990,5990,5990,5990,0
20230925,170500,678134750,5990,5990,5990,5990,0
20230925,170400,678134750,5990,5990,5990,5990,0
20230925,170300,678134750,5990,5990,5990,5990,0
20230925,170200,678134750,5990,5990,5990,5990,0
20230925,170100,678134750,5990,5990,5990,5990,0
20230925,170000,678134750,5990,5990,5990,5990,0
20230925,165900,678134750,5990,5990,5990,5990,0
20230925,165800,678134750,5990,5990,5990,5990,0
20230925,165700,678134750,5990,5990,5990,5990,0
20230925,165600,678134750,5990,5990,5990,5990,0
20230925,165500,678134750,5990,5990,5990,5990,0
20230925,165400,678134750,5990,5990,5990,5990,0
20230925,165300,678134750,5990,5990,5990,5990,0
20230925,165200,678134750,5990,5990,5990,5990,0
20230925,165100,678134750,5990,5990,5990,5990,0
20230925,165000,678134750,5990,5990,5990,5990,0
20230925,164900,678134750,5990,5990,5990,5990,0
20230925,164800,678134750,5990,5990,5990,5990,0
20230925,164700,678134750,5990,5990,5990,5990,0
20230925,164600,678134750,5990,5990,5990,5990,3941
20230925,164500,678134750,5990,5990,5990,5990,0
20230925,164400,678134750,5990,5990,5990,5990,0
20230925,164300,678134750,5990,5990,5990,5990,0
20230925,164200,678134750,5990,5990,5990,5990,0
20230925,164100,678134750,5990,5990,5990,5990,0
20230925,164000,678134750,5990,5990,5990,5990,0
20230925,163900,678134750,5990,5990,5990,5990,0
20230925,163800,678134750,5990,5990,5990,5990,0
20230925,163700,678134750,5990,5990,5990,5990,0
20230925,163600,678134750,5990,5990,5990,5990,0
20230925,163500,678134750,5990,5990,5990,5990,0
20230925,163400,678134750,5990,5990,5990,5990,0
20230925,163300,678134750,5990,5990,5990,5990,0
20230925,163200,678134750,5990,5990,5990,5990,0
20230925,163100,678134750,5990,5990,5990,5990,0
20230925,163000,678134750,5990,5990,5990,5990,0
20230925,162900,678134750,5990,5990,5990,5990,0
20230925,162800,678134750,5990,5990,5990,5990,0
20230925,162700,678134750,5990,5990,5990,5990,0
20230925,162600,678134750,5990,5990,5990,5990,0
20230925,162500,678134750,5990,5990,5990,5990,0
20230925,162400,678134750,5990,5990,5990,5990,0
20230925,162300,678134750,5990,5990,5990,5990,0
20230925,162200,678134750,5990,5990,5990,5990,0
20230925,162100,678134750,5990,5990,5990,5990,0
20230925,162000,678134750,5990,5990,5990,5990,0
20230925,161900,678134750,5990,5990,5990,5990,0
20230925,161800,678134750,5990,5990,5990,5990,0
20230925,161700,678134750,5990,5990,5990,5990,0
20230925,161600,678134750,5990,5990,5990,5990,3941
20230925,161500,678134750,5990,5990,5990,5990,0
20230925,161400,678134750,5990,5990,5990,5990,0
20230925,161300,678134750,5990,5990,5990,5990,0
20230925,161200,678134750,5990,5990,5990,5990,0
20230925,161100,678134750,5990,5990,5990,5990,0
20230925,161000,678134750,5990,5990,5990,5990,0
20230925,160900,678134750,5990,5990,5990,5990,0
20230925,160800,678134750,5990,5990,5990,5990,0
20230925,160700,678134750,5990,5990,5990,5990,0
20230925,160600,678134750,5990,5990,5990,5990,0
20230925,160500,678134750,5990,5990,5990,5990,0
20230925,160400,678134750,5990,5990,5990,5990,0
20230925,160300,678134750,5990,5990,5990,5990,0
20230925,160200,678134750,5990,5990,5990,5990,0
20230925,160100,678134750,5990,5990,5990,5990,0
20230925,160000,678134750,5990,5990,5990,5990,0
20230925,155900,678134750,5990,5990,5990,5990,0
20230925,155800,678134750,5990,5990,5990,5990,0
20230925,155700,678134750,5990,5990,5990,5990,0
20230925,155600,678134750,5990,5990,5990,5990,0
20230925,155500,678134750,5990,5990,5990,5990,0
20230925,155400,678134750,5990,5990,5990,5990,0
20230925,155300,678134750,5990,5990,5990,5990,0
20230925,155200,678134750,5990,5990,5990,5990,0
20230925,155100,678134750,5990,5990,5990,5990,0
20230925,155000,678134750,5990,5990,5990,5990,0
20230925,154900,678134750,5990,5990,5990,5990,0
20230925,154800,678134750,5990,5990,5990,5990,0
20230925,154700,678134750,5990,5990,5990,5990,0
20230925,154600,678134750,5990,5990,5990,5990,3941
20230925,154500,678134750,5990,5990,5990,5990,0
20230925,154400,678134750,5990,5990,5990,5990,0
20230925,154300,678134750,5990,5990,5990,5990,0
20230925,154200,678134750,5990,5990,5990,5990,0
20230925,154100,678134750,5990,5990,5990,5990,0
20230925,154000,678134750,5990,5990,5990,5990,0
20230925,153900,678134750,5990,5990,5990,5990,0
20230925,153800,678134750,5990,5990,5990,5990,0
20230925,153700,678134750,5990,5990,5990,5990,0
20230925,153600,678134750,5990,5990,5990,5990,0
20230925,153500,678134750,5990,5990,5990,5990,0
20230925,153400,678134750,5990,5990,5990,5990,0
20230925,153300,678134750,5990,5990,5990,5990,0
20230925,153200,678134750,5990,5990,5990,5990,0
20230925,153100,678134750,5990,5990,5990,5990,0
20230925,153000,678134750,5990,5990,5990,5990,3941
20230925,152900,654528160,6040,6040,6040,6040,0
20230925,152800,654528160,6040,6040,6040,6040,0
20230925,152700,654528160,6040,6040,6040,6040,0
20230925,152600,654528160,6040,6040,6040,6040,0
20230925,152500,654528160,6040,6040,6040,6040,0
20230925,152400,654528160,6040,6040,6040,6040,0
20230925,152300,654528160,6040,6040,6040,6040,0
20230925,152200,654528160,6040,6040,6040,6040,0
20230925,152100,654528160,6040,6040,6040,6040,0
20230925,152000,654528160,6040,6040,6040,6040,0
20230925,151900,654528160,6040,6040,6040,6000,1305
20230925,151800,646697960,6010,6010,6010,6010,500
20230925,151700,643692960,6040,6040,6040,6010,1004
20230925,151600,637658600,6040,6050,6050,6020,219
20230925,151500,636340110,6050,6050,6050,6050,5
20230925,151400,636309860,6050,6040,6050,6040,67
20230925,151300,635904980,6040,6040,6040,6020,252
20230925,151200,634387880,6030,6050,6050,6030,21
20230925,151100,634260890,6060,6020,6060,6020,461
20230925,151000,631474840,6050,6030,6050,6030,23
20230925,150900,631336110,6060,6050,6060,6040,202
20230925,150800,630113870,6050,6050,6050,6040,24
20230925,150700,629968870,6050,6050,6050,6050,0
20230925,150600,629968870,6050,6040,6050,6040,59
20230925,150500,629612450,6050,6040,6050,6040,52
20230925,150400,629298350,6040,6040,6040,6040,3
20230925,150300,629280230,6050,6040,6050,6040,42
20230925,150200,629026490,6050,6050,6050,6030,3
20230925,150100,629008360,6050,6040,6050,6040,252
20230925,150000,627485410,6050,6040,6050,6040,52
20230925,145900,627171310,6050,6050,6050,6050,3
20230925,145800,627153160,6050,6050,6050,6050,43
20230925,145700,626893010,6050,6030,6050,6020,6
20230925,145600,626856760,6050,6050,6050,6050,8
20230925,145500,626808360,6050,6050,6050,6050,0
20230925,145400,626808360,6050,6050,6050,6050,32
20230925,145300,626614760,6050,6020,6050,6020,2
20230925,145200,626602690,6050,6050,6050,6050,2
20230925,145100,626590590,6050,6030,6050,6030,837
20230925,145000,621543400,6050,6050,6050,6050,4
20230925,144900,621519200,6050,6040,6050,6030,20
20230925,144800,621398530,6050,6020,6050,6020,33
20230925,144700,621199840,6040,6040,6040,6040,6
20230925,144600,621163600,6040,6040,6040,6040,1
20230925,144500,621157560,6040,6020,6040,6020,701
20230925,144400,616937520,6020,6040,6040,6020,237
20230925,144300,615510740,6040,6020,6040,6020,1300
20230925,144200,607684540,6040,6040,6040,6040,180
20230925,144100,606597340,6040,6040,6040,6040,3
20230925,144000,606579220,6050,6050,6050,6050,0
20230925,143900,606579220,6050,6030,6050,6030,35
20230925,143800,606368150,6050,6050,6050,6050,1
20230925,143700,606362100,6050,6030,6050,6030,583
20230925,143600,602846380,6060,6060,6060,6060,0
20230925,143500,602846380,6060,6060,6060,6060,9
20230925,143400,602791840,6060,6060,6060,6060,154
20230925,143300,601858600,6060,6050,6060,6030,452
20230925,143200,599132840,6060,6070,6070,6060,2
20230925,143100,599120710,6070,6040,6070,6040,111
20230925,143000,598450210,6070,6070,6070,6070,0
20230925,142900,598450210,6070,6070,6070,6030,153
20230925,142800,597527520,6070,6070,6070,6030,25
20230925,142700,597376650,6070,6070,6070,6070,0
20230925,142600,597376650,6070,6040,6070,6030,175
20230925,142500,596320400,6070,6070,6070,6070,0
20230925,142400,596320400,6070,6040,6070,6040,4
20230925,142300,596296180,6070,6070,6070,6070,0
20230925,142200,596296180,6070,6070,6070,6070,100
20230925,142100,595689180,6080,6080,6080,6080,0
20230925,142000,595689180,6080,6060,6080,6060,35
20230925,141900,595477030,6060,6060,6060,6060,408
20230925,141800,593004550,6060,6060,6060,6060,0
20230925,141700,593004550,6060,6060,6060,6060,6
20230925,141600,592968190,6060,6040,6060,6040,599
20230925,141500,589347220,6060,6060,6060,6060,20
20230925,141400,589226020,6060,6060,6060,6060,1
20230925,141300,589219960,6040,6040,6040,6040,500
20230925,141200,586199960,6060,6060,6060,6040,573
20230925,141100,582730790,6080,6080,6080,6080,12
20230925,141000,582657830,6080,6080,6080,6080,0
20230925,140900,582657830,6080,6080,6080,6080,454
20230925,140800,579897510,6080,6080,6080,6080,0
20230925,140700,579897510,6080,6080,6080,6080,63
20230925,140600,579514470,6070,6060,6070,6060,4100
20230925,140500,554631600,6060,6060,6060,6060,0
20230925,140400,554631600,6060,6060,6060,6060,0
20230925,140300,554631600,6060,6060,6060,6060,0
20230925,140200,554631600,6060,6050,6060,6050,332
20230925,140100,552622990,6060,6060,6060,6060,0
20230925,140000,552622990,6060,6060,6060,6060,0
20230925,135900,552622990,6060,6060,6060,6060,50
20230925,135800,552319990,6060,6060,6060,6060,0
20230925,135700,552319990,6060,6060,6060,6060,0
20230925,135600,552319990,6060,6040,6060,6040,215
20230925,135500,551021350,6060,6060,6060,6060,0
20230925,135400,551021350,6060,6060,6060,6060,0
20230925,135300,551021350,6060,6050,6060,6050,85
20230925,135200,550507050,6050,6050,6050,6050,1
20230925,135100,550501000,6050,6050,6050,6050,4
20230925,135000,550476800,6060,6060,6060,6060,70
20230925,134900,550052600,6070,6070,6070,6070,0
20230925,134800,550052600,6070,6070,6070,6070,0
20230925,134700,550052600,6070,6070,6070,6070,0
20230925,134600,550052600,6070,6050,6070,6050,73
20230925,134500,549610930,6070,6070,6070,6070,0
20230925,134400,549610930,6070,6070,6070,6070,0
20230925,134300,549610930,6070,6070,6070,6070,0
20230925,134200,549610930,6070,6070,6070,6070,0
20230925,134100,549610930,6070,6070,6070,6070,0
20230925,134000,549610930,6070,6070,6070,6070,2
20230925,133900,549598790,6070,6070,6070,6070,0
20230925,133800,549598790,6070,6060,6070,6060,4
20230925,133700,549574530,6060,6040,6060,6040,92
20230925,133600,549017930,6050,6050,6050,6050,8
20230925,133500,548969530,6050,6050,6050,6050,9
20230925,133400,548915080,6050,6050,6050,6050,582
20230925,133300,545393980,6050,6050,6050,6050,4
20230925,133200,545369780,6050,6050,6050,6050,711
20230925,133100,541068230,6050,6050,6050,6050,0
20230925,133000,541068230,6050,6040,6050,6040,2629
20230925,132900,525169070,6040,6040,6040,6040,1964
20230925,132800,513306510,6040,6040,6040,6040,0
20230925,132700,513306510,6040,6040,6040,6040,1
20230925,132600,513300470,6020,6020,6020,6020,1
20230925,132500,513294450,6040,6040,6040,6040,0
20230925,132400,513294450,6040,6040,6040,6040,0
20230925,132300,513294450,6040,6020,6040,6020,161
20230925,132200,512325210,6040,6040,6040,6040,0
20230925,132100,512325210,6040,6030,6040,6030,4
20230925,132000,512301080,6040,6040,6040,6040,0
20230925,131900,512301080,6040,6040,6040,6030,16
20230925,131800,512204550,6010,6040,6040,6010,825
20230925,131700,507239960,6030,6040,6040,6030,15
20230925,131600,507149370,6040,6040,6040,6040,0
20230925,131500,507149370,6040,6040,6040,6040,0
20230925,131400,507149370,6040,6040,6040,6040,7
20230925,131300,507107090,6040,6040,6040,6040,1
20230925,131200,507101050,6020,6050,6050,6020,223
20230925,131100,505758560,6030,6030,6030,6030,11
20230925,131000,505692230,6050,6040,6050,6030,254
20230925,130900,504160440,6050,6050,6050,6050,0
20230925,130800,504160440,6050,6030,6050,6030,55
20230925,130700,503828670,6060,6060,6060,6060,0
20230925,130600,503828670,6060,6030,6060,6030,102
20230925,130500,503213560,6060,6060,6060,6060,2
20230925,130400,503201440,6040,6040,6040,6040,447
20230925,130300,500501560,6070,6070,6070,6070,0
20230925,130200,500501560,6070,6050,6070,6050,612
20230925,130100,496798860,6070,6070,6070,6070,0
20230925,130000,496798860,6070,6070,6070,6070,11
20230925,125900,496732090,6070,6070,6070,6070,0
20230925,125800,496732090,6070,6070,6070,6070,3
20230925,125700,496713880,6070,6070,6070,6070,0
20230925,125600,496713880,6070,6070,6070,6070,0
20230925,125500,496713880,6070,6070,6070,6070,1
20230925,125400,496707810,6070,6070,6070,6070,0
20230925,125300,496707810,6070,6070,6070,6070,0
20230925,125200,496707810,6070,6070,6070,6070,0
20230925,125100,496707810,6070,6070,6070,6070,0
20230925,125000,496707810,6070,6070,6070,6070,5
20230925,124900,496677460,6070,6070,6070,6070,690
20230925,124800,492489160,6070,6050,6070,6030,4496
20230925,124700,465365480,6060,6070,6070,6060,184
20230925,124600,464250430,6060,6060,6060,6060,120
20230925,124500,463523230,6070,6070,6070,6070,0
20230925,124400,463523230,6070,6070,6070,6070,0
20230925,124300,463523230,6070,6070,6070,6070,2
20230925,124200,463511090,6060,6070,6070,6060,1100
20230925,124100,456844090,6070,6070,6070,6070,1
20230925,124000,456838020,6080,6070,6080,6060,318
20230925,123900,454904880,6080,6080,6080,6080,0
20230925,123800,454904880,6080,6080,6080,6080,8
20230925,123700,454856240,6070,6070,6070,6070,305
20230925,123600,453004890,6070,6070,6070,6070,23
20230925,123500,452865280,6080,6070,6080,6070,14
20230925,123400,452780290,6080,6080,6080,6080,0
20230925,123300,452780290,6080,6080,6080,6080,814
20230925,123200,447831170,6080,6080,6080,6080,30
20230925,123100,447648770,6080,6080,6080,6080,34
20230925,123000,447442050,6080,6080,6080,6080,0
20230925,122900,447442050,6080,6080,6080,6080,0
20230925,122800,447442050,6080,6030,6080,6030,838
20230925,122700,442369160,6040,6040,6040,6040,367
20230925,122600,440152480,6060,6060,6060,6060,0
20230925,122500,440152480,6060,6050,6060,6050,100
20230925,122400,439547440,6050,6050,6050,6050,0
20230925,122300,439547440,6050,6040,6050,6040,82
20230925,122200,439051350,6050,6050,6060,6050,372
20230925,122100,436800730,6060,6060,6060,6060,0
20230925,122000,436800730,6060,6060,6060,6060,10
20230925,121900,436740130,6050,6050,6050,6050,85
20230925,121800,436225880,6060,6060,6060,6060,0
20230925,121700,436225880,6060,6060,6060,6060,0
20230925,121600,436225880,6060,6060,6060,6060,9
20230925,121500,436171340,6060,6060,6060,6060,0
20230925,121400,436171340,6060,6060,6060,6060,0
20230925,121300,436171340,6060,6060,6060,6060,24
20230925,121200,436025900,6060,6060,6060,6060,1
20230925,121100,436019840,6050,6060,6060,6050,432
20230925,121000,433405920,6080,6080,6080,6080,0
20230925,120900,433405920,6080,6080,6080,6080,0
20230925,120800,433405920,6080,6080,6080,6080,0
20230925,120700,433405920,6080,6080,6080,6080,0
20230925,120600,433405920,6080,6080,6080,6080,0
20230925,120500,433405920,6080,6080,6080,6080,0
20230925,120400,433405920,6080,6080,6080,6080,0
20230925,120300,433405920,6080,6080,6080,6080,0
20230925,120200,433405920,6080,6070,6080,6070,404
20230925,120100,430952600,6080,6060,6080,6050,330
20230925,120000,428954260,6080,6080,6080,6080,0
20230925,115900,428954260,6080,6080,6080,6080,0
20230925,115800,428954260,6080,6060,6080,6060,787
20230925,115700,424183700,6080,6080,6080,6080,0
20230925,115600,424183700,6080,6080,6080,6080,12
20230925,115500,424110740,6080,6080,6080,6080,0
20230925,115400,424110740,6080,6080,6080,6080,16
20230925,115300,424013460,6080,6080,6080,6080,0
20230925,115200,424013460,6080,6080,6080,6080,44
20230925,115100,423745940,6080,6080,6080,6080,0
20230925,115000,423745940,6080,6080,6080,6080,3
20230925,114900,423727700,6060,6060,6060,6060,2
20230925,114800,423715580,6080,6080,6080,6080,0
20230925,114700,423715580,6080,6080,6080,6060,72
20230925,114600,423278160,6060,6060,6060,6060,138
20230925,114500,422441880,6090,6090,6090,6090,0
20230925,114400,422441880,6090,6090,6090,6090,0
20230925,114300,422441880,6090,6090,6090,6090,0
20230925,114200,422441880,6090,6090,6090,6090,0
20230925,114100,422441880,6090,6090,6090,6090,0
20230925,114000,422441880,6090,6090,6090,6090,2
20230925,113900,422429700,6090,6070,6090,6060,602
20230925,113800,418775950,6090,6090,6090,6090,0
20230925,113700,418775950,6090,6090,6090,6090,0
20230925,113600,418775950,6090,6090,6090,6090,14
20230925,113500,418690690,6090,6070,6090,6070,256
20230925,113400,417135650,6090,6090,6090,6070,18
20230925,113300,417026330,6070,6090,6090,6070,28
20230925,113200,416856010,6090,6090,6090,6090,0
20230925,113100,416856010,6090,6090,6090,6090,6
20230925,113000,416819470,6090,6070,6090,6070,14
20230925,112900,416734410,6090,6090,6090,6090,0
20230925,112800,416734410,6090,6070,6090,6070,6
20230925,112700,416697890,6090,6090,6090,6090,1
20230925,112600,416691800,6100,6080,6100,6080,128
20230925,112500,415913540,6070,6080,6080,6070,344
20230925,112400,413824520,6080,6080,6080,6080,117
20230925,112300,413113160,6100,6100,6100,6100,0
20230925,112200,413113160,6100,6090,6100,6080,117
20230925,112100,412401110,6100,6100,6100,6100,2
20230925,112000,412388910,6100,6100,6110,6100,322
20230925,111900,410424340,6110,6110,6130,6110,57
20230925,111800,410076030,6130,6130,6130,6130,2
20230925,111700,410063770,6110,6110,6110,6110,404
20230925,111600,407595330,6130,6130,6130,6110,10
20230925,111500,407534110,6130,6130,6130,6130,0
20230925,111400,407534110,6130,6130,6130,6130,310
20230925,111300,405633810,6130,6130,6130,6130,0
20230925,111200,405633810,6130,6130,6130,6130,0
20230925,111100,405633810,6130,6110,6130,6110,61
20230925,111000,405260880,6130,6130,6130,6130,4
20230925,110900,405236360,6130,6120,6130,6120,528
20230925,110800,402004970,6130,6120,6130,6120,212
20230925,110700,400707070,6130,6130,6130,6130,0
20230925,110600,400707070,6130,6130,6130,6130,0
20230925,110500,400707070,6130,6130,6130,6130,800
20230925,110400,395803070,6130,6130,6130,6130,2039
20230925,110300,383304000,6130,6100,6130,6100,511
20230925,110200,380186670,6120,6120,6120,6120,0
20230925,110100,380186670,6120,6120,6120,6120,25
20230925,110000,380033670,6130,6110,6130,6110,148
20230925,105900,379129350,6110,6110,6110,6110,144
20230925,105800,378249510,6130,6130,6130,6130,28
20230925,105700,378077870,6140,6140,6140,6140,0
20230925,105600,378077870,6140,6140,6140,6140,3
20230925,105500,378059450,6140,6130,6140,6130,2000
20230925,105400,365789450,6140,6140,6140,6140,0
20230925,105300,365789450,6140,6140,6140,6140,0
20230925,105200,365789450,6140,6110,6140,6110,351
20230925,105100,363644810,6140,6130,6140,6130,154
20230925,105000,362699350,6140,6140,6140,6140,0
20230925,104900,362699350,6140,6130,6140,6130,40
20230925,104800,362454130,6130,6130,6130,6130,62
20230925,104700,362074070,6140,6140,6140,6140,183
20230925,104600,360950450,6140,6140,6140,6140,261
20230925,104500,359347910,6150,6140,6150,6140,34
20230925,104400,359139120,6150,6140,6150,6140,52
20230925,104300,358819830,6150,6130,6150,6110,2031
20230925,104200,346394620,6130,6120,6130,6120,503
20230925,104100,343316230,6140,6140,6140,6130,673
20230925,104000,339190140,6140,6140,6140,6140,328
20230925,103900,337176220,6150,6140,6150,6110,2825
20230925,103800,319832040,6140,6140,6140,6140,199
20230925,103700,318610180,6140,6110,6140,6110,5764
20230925,103600,283300140,6110,6080,6110,6080,130
20230925,103500,282508280,6110,6100,6110,6100,82
20230925,103400,282007310,6110,6110,6110,6110,100
20230925,103300,281396310,6110,6100,6110,6100,85
20230925,103200,280877790,6110,6100,6110,6100,16
20230925,103100,280780170,6100,6080,6110,6080,57
20230925,103000,280433350,6110,6110,6110,6080,134
20230925,102900,279618230,6100,6110,6110,6100,20
20230925,102800,279496130,6110,6060,6110,6050,1773
20230925,102700,268739540,6070,6090,6100,6070,393
20230925,102600,266353620,6090,6090,6100,6090,32
20230925,102500,266158550,6070,6090,6090,6070,808
20230925,102400,261246780,6100,6110,6110,6100,2485
20230925,102300,246085190,6110,6110,6110,6100,343
20230925,102200,243989660,6110,6110,6110,6100,1157
20230925,102100,236927700,6110,6090,6110,6090,1353
20230925,102000,228672720,6090,6090,6090,6090,1027
20230925,101900,222418290,6090,6080,6090,6080,85
20230925,101800,221900690,6090,6080,6090,6080,16
20230925,101700,221803260,6080,6060,6090,6060,555
20230925,101600,218439890,6090,6090,6090,6090,19
20230925,101500,218324180,6060,6100,6100,6060,298
20230925,101400,216517860,6100,6100,6100,6100,14
20230925,101300,216432460,6100,6090,6100,6090,4687
20230925,101200,187888570,6090,6060,6090,6060,521
20230925,101100,184724510,6060,6060,6060,6060,45
20230925,101000,184451810,6060,6060,6060,6060,496
20230925,100900,181446050,6060,6060,6060,6060,5
20230925,100800,181415750,6050,6060,6060,6050,75
20230925,100700,180961700,6060,6070,6070,6060,301
20230925,100600,179136050,6100,6090,6100,6090,13
20230925,100500,179056760,6100,6090,6100,6090,156
20230925,100400,178106660,6090,6090,6090,6090,13
20230925,100300,178027490,6090,6090,6090,6090,26
20230925,100200,177869150,6080,6100,6100,6080,147
20230925,100100,176975090,6100,6100,6100,6090,321
20230925,100000,175020070,6100,6100,6100,6100,1253
20230925,095900,167376770,6100,6100,6100,6100,504
20230925,095800,164302370,6110,6070,6110,6070,990
20230925,095700,158257160,6080,6080,6080,6080,81
20230925,095600,157764680,6080,6070,6080,6070,34
20230925,095500,157558230,6050,6070,6080,6050,1446
20230925,095400,148769480,6060,6080,6080,6060,40
20230925,095300,148526850,6080,6080,6080,6080,204
20230925,095200,147286530,6080,6060,6080,6050,588
20230925,095100,143726440,6080,6080,6080,6080,131
20230925,095000,142929960,6080,6080,6080,6060,220
20230925,094900,141596360,6080,6060,6080,6050,27
20230925,094800,141432760,6080,6090,6090,6080,366
20230925,094700,139207390,6090,6080,6090,6080,1203
20230925,094600,131891320,6080,6070,6080,6070,1009
20230925,094500,125759610,6070,6060,6070,6050,1235
20230925,094400,118267110,6050,6050,6050,6040,287
20230925,094300,116531360,6040,6040,6050,6040,417
20230925,094200,114011840,6040,6040,6040,6040,3
20230925,094100,113993720,6040,6040,6040,6040,117
20230925,094000,113287040,6040,6040,6040,6020,122
20230925,093900,112552320,6040,6040,6040,6040,15
20230925,093800,112461720,6040,6040,6040,6040,5
20230925,093700,112431520,6040,6030,6040,6030,112
20230925,093600,111755970,6040,6040,6040,6040,22
20230925,093500,111623090,6040,6040,6040,6040,22
20230925,093400,111490210,6040,6040,6040,6040,3
20230925,093300,111472090,6040,6040,6040,6040,28
20230925,093200,111302970,6040,6040,6040,6040,6
20230925,093100,111266730,6040,6040,6040,6040,18
20230925,093000,111158010,6010,6010,6010,6010,90
20230925,092900,110617110,6040,6010,6040,6010,188
20230925,092800,109486900,6040,6020,6040,6020,73
20230925,092700,109047380,6050,6050,6050,6050,0
20230925,092600,109047380,6050,6050,6050,6050,2
20230925,092500,109035280,6040,6010,6040,6010,1695
20230925,092400,98812480,6040,6020,6050,6010,1580
20230925,092300,89299070,6050,6040,6050,6030,711
20230925,092200,85010520,6060,6050,6060,6050,954
20230925,092100,79237580,6060,6060,6060,6060,0
20230925,092000,79237580,6060,6060,6060,6060,0
20230925,091900,79237580,6060,6050,6060,6050,2340
20230925,091800,65076830,6050,6040,6050,6040,1042
20230925,091700,58781220,6030,6020,6030,6020,363
20230925,091600,56593980,6020,6020,6020,6000,251
20230925,091500,55083240,6020,6020,6020,6020,86
20230925,091400,54565520,6030,6030,6030,6030,0
20230925,091300,54565520,6030,6030,6030,6030,1
20230925,091200,54559490,5990,6020,6020,5990,100
20230925,091100,53960310,6030,6030,6030,6020,61
20230925,091000,53593060,6020,6010,6030,6010,596
20230925,090900,50005020,5990,6000,6010,5990,522
20230925,090800,46873210,5990,5970,5990,5970,782
20230925,090700,42197050,5950,5940,5950,5940,754
20230925,090600,37713750,5950,5940,5950,5940,255
20230925,090500,36198700,5950,5940,5950,5930,663
20230925,090400,32264560,5950,5990,5990,5950,364
20230925,090300,30097720,5960,5970,5990,5960,1546
20230925,090200,20877740,6010,6020,6020,5970,139
20230925,090100,20041700,6030,6000,6030,6000,34
20230925,090000,19837460,5970,5950,5970,5950,3334