KissMeData/200780/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,201600,74785430,6560,6560,6560,6560,1033
20230925,201500,74785430,6560,6560,6560,6560,0
20230925,201400,74785430,6560,6560,6560,6560,0
20230925,201300,74785430,6560,6560,6560,6560,0
20230925,201200,74785430,6560,6560,6560,6560,0
20230925,201100,74785430,6560,6560,6560,6560,0
20230925,201000,74785430,6560,6560,6560,6560,0
20230925,200900,74785430,6560,6560,6560,6560,0
20230925,200800,74785430,6560,6560,6560,6560,0
20230925,200700,74785430,6560,6560,6560,6560,0
20230925,200600,74785430,6560,6560,6560,6560,0
20230925,200500,74785430,6560,6560,6560,6560,0
20230925,200400,74785430,6560,6560,6560,6560,0
20230925,200300,74785430,6560,6560,6560,6560,0
20230925,200200,74785430,6560,6560,6560,6560,0
20230925,200100,74785430,6560,6560,6560,6560,0
20230925,200000,74785430,6560,6560,6560,6560,0
20230925,195900,74785430,6560,6560,6560,6560,0
20230925,195800,74785430,6560,6560,6560,6560,0
20230925,195700,74785430,6560,6560,6560,6560,0
20230925,195600,74785430,6560,6560,6560,6560,0
20230925,195500,74785430,6560,6560,6560,6560,0
20230925,195400,74785430,6560,6560,6560,6560,0
20230925,195300,74785430,6560,6560,6560,6560,0
20230925,195200,74785430,6560,6560,6560,6560,0
20230925,195100,74785430,6560,6560,6560,6560,0
20230925,195000,74785430,6560,6560,6560,6560,0
20230925,194900,74785430,6560,6560,6560,6560,0
20230925,194800,74785430,6560,6560,6560,6560,0
20230925,194700,74785430,6560,6560,6560,6560,0
20230925,194600,74785430,6560,6560,6560,6560,1033
20230925,194500,74785430,6560,6560,6560,6560,0
20230925,194400,74785430,6560,6560,6560,6560,0
20230925,194300,74785430,6560,6560,6560,6560,0
20230925,194200,74785430,6560,6560,6560,6560,0
20230925,194100,74785430,6560,6560,6560,6560,0
20230925,194000,74785430,6560,6560,6560,6560,0
20230925,193900,74785430,6560,6560,6560,6560,0
20230925,193800,74785430,6560,6560,6560,6560,0
20230925,193700,74785430,6560,6560,6560,6560,0
20230925,193600,74785430,6560,6560,6560,6560,0
20230925,193500,74785430,6560,6560,6560,6560,0
20230925,193400,74785430,6560,6560,6560,6560,0
20230925,193300,74785430,6560,6560,6560,6560,0
20230925,193200,74785430,6560,6560,6560,6560,0
20230925,193100,74785430,6560,6560,6560,6560,0
20230925,193000,74785430,6560,6560,6560,6560,0
20230925,192900,74785430,6560,6560,6560,6560,0
20230925,192800,74785430,6560,6560,6560,6560,0
20230925,192700,74785430,6560,6560,6560,6560,0
20230925,192600,74785430,6560,6560,6560,6560,0
20230925,192500,74785430,6560,6560,6560,6560,0
20230925,192400,74785430,6560,6560,6560,6560,0
20230925,192300,74785430,6560,6560,6560,6560,0
20230925,192200,74785430,6560,6560,6560,6560,0
20230925,192100,74785430,6560,6560,6560,6560,0
20230925,192000,74785430,6560,6560,6560,6560,0
20230925,191900,74785430,6560,6560,6560,6560,0
20230925,191800,74785430,6560,6560,6560,6560,0
20230925,191700,74785430,6560,6560,6560,6560,0
20230925,191600,74785430,6560,6560,6560,6560,1033
20230925,191500,74785430,6560,6560,6560,6560,0
20230925,191400,74785430,6560,6560,6560,6560,0
20230925,191300,74785430,6560,6560,6560,6560,0
20230925,191200,74785430,6560,6560,6560,6560,0
20230925,191100,74785430,6560,6560,6560,6560,0
20230925,191000,74785430,6560,6560,6560,6560,0
20230925,190900,74785430,6560,6560,6560,6560,0
20230925,190800,74785430,6560,6560,6560,6560,0
20230925,190700,74785430,6560,6560,6560,6560,0
20230925,190600,74785430,6560,6560,6560,6560,0
20230925,190500,74785430,6560,6560,6560,6560,0
20230925,190400,74785430,6560,6560,6560,6560,0
20230925,190300,74785430,6560,6560,6560,6560,0
20230925,190200,74785430,6560,6560,6560,6560,0
20230925,190100,74785430,6560,6560,6560,6560,0
20230925,190000,74785430,6560,6560,6560,6560,0
20230925,185900,74785430,6560,6560,6560,6560,0
20230925,185800,74785430,6560,6560,6560,6560,0
20230925,185700,74785430,6560,6560,6560,6560,0
20230925,185600,74785430,6560,6560,6560,6560,0
20230925,185500,74785430,6560,6560,6560,6560,0
20230925,185400,74785430,6560,6560,6560,6560,0
20230925,185300,74785430,6560,6560,6560,6560,0
20230925,185200,74785430,6560,6560,6560,6560,0
20230925,185100,74785430,6560,6560,6560,6560,0
20230925,185000,74785430,6560,6560,6560,6560,0
20230925,184900,74785430,6560,6560,6560,6560,0
20230925,184800,74785430,6560,6560,6560,6560,0
20230925,184700,74785430,6560,6560,6560,6560,0
20230925,184600,74785430,6560,6560,6560,6560,1033
20230925,184500,74785430,6560,6560,6560,6560,0
20230925,184400,74785430,6560,6560,6560,6560,0
20230925,184300,74785430,6560,6560,6560,6560,0
20230925,184200,74785430,6560,6560,6560,6560,0
20230925,184100,74785430,6560,6560,6560,6560,0
20230925,184000,74785430,6560,6560,6560,6560,0
20230925,183900,74785430,6560,6560,6560,6560,0
20230925,183800,74785430,6560,6560,6560,6560,0
20230925,183700,74785430,6560,6560,6560,6560,0
20230925,183600,74785430,6560,6560,6560,6560,0
20230925,183500,74785430,6560,6560,6560,6560,0
20230925,183400,74785430,6560,6560,6560,6560,0
20230925,183300,74785430,6560,6560,6560,6560,0
20230925,183200,74785430,6560,6560,6560,6560,0
20230925,183100,74785430,6560,6560,6560,6560,0
20230925,183000,74785430,6560,6560,6560,6560,0
20230925,182900,74785430,6560,6560,6560,6560,0
20230925,182800,74785430,6560,6560,6560,6560,0
20230925,182700,74785430,6560,6560,6560,6560,0
20230925,182600,74785430,6560,6560,6560,6560,0
20230925,182500,74785430,6560,6560,6560,6560,0
20230925,182400,74785430,6560,6560,6560,6560,0
20230925,182300,74785430,6560,6560,6560,6560,0
20230925,182200,74785430,6560,6560,6560,6560,0
20230925,182100,74785430,6560,6560,6560,6560,0
20230925,182000,74785430,6560,6560,6560,6560,0
20230925,181900,74785430,6560,6560,6560,6560,0
20230925,181800,74785430,6560,6560,6560,6560,0
20230925,181700,74785430,6560,6560,6560,6560,0
20230925,181600,74785430,6560,6560,6560,6560,1033
20230925,181500,74785430,6560,6560,6560,6560,0
20230925,181400,74785430,6560,6560,6560,6560,0
20230925,181300,74785430,6560,6560,6560,6560,0
20230925,181200,74785430,6560,6560,6560,6560,0
20230925,181100,74785430,6560,6560,6560,6560,0
20230925,181000,74785430,6560,6560,6560,6560,0
20230925,180900,74785430,6560,6560,6560,6560,0
20230925,180800,74785430,6560,6560,6560,6560,0
20230925,180700,74785430,6560,6560,6560,6560,0
20230925,180600,74785430,6560,6560,6560,6560,0
20230925,180500,74785430,6560,6560,6560,6560,0
20230925,180400,74785430,6560,6560,6560,6560,0
20230925,180300,74785430,6560,6560,6560,6560,0
20230925,180200,74785430,6560,6560,6560,6560,0
20230925,180100,74785430,6560,6560,6560,6560,0
20230925,180000,74785430,6560,6560,6560,6560,0
20230925,175900,74785430,6560,6560,6560,6560,0
20230925,175800,74785430,6560,6560,6560,6560,0
20230925,175700,74785430,6560,6560,6560,6560,0
20230925,175600,74785430,6560,6560,6560,6560,0
20230925,175500,74785430,6560,6560,6560,6560,0
20230925,175400,74785430,6560,6560,6560,6560,0
20230925,175300,74785430,6560,6560,6560,6560,0
20230925,175200,74785430,6560,6560,6560,6560,0
20230925,175100,74785430,6560,6560,6560,6560,0
20230925,175000,74785430,6560,6560,6560,6560,0
20230925,174900,74785430,6560,6560,6560,6560,0
20230925,174800,74785430,6560,6560,6560,6560,0
20230925,174700,74785430,6560,6560,6560,6560,0
20230925,174600,74785430,6560,6560,6560,6560,1033
20230925,174500,74785430,6560,6560,6560,6560,0
20230925,174400,74785430,6560,6560,6560,6560,0
20230925,174300,74785430,6560,6560,6560,6560,0
20230925,174200,74785430,6560,6560,6560,6560,0
20230925,174100,74785430,6560,6560,6560,6560,0
20230925,174000,74785430,6560,6560,6560,6560,0
20230925,173900,74785430,6560,6560,6560,6560,0
20230925,173800,74785430,6560,6560,6560,6560,0
20230925,173700,74785430,6560,6560,6560,6560,0
20230925,173600,74785430,6560,6560,6560,6560,0
20230925,173500,74785430,6560,6560,6560,6560,0
20230925,173400,74785430,6560,6560,6560,6560,0
20230925,173300,74785430,6560,6560,6560,6560,0
20230925,173200,74785430,6560,6560,6560,6560,0
20230925,173100,74785430,6560,6560,6560,6560,0
20230925,173000,74785430,6560,6560,6560,6560,0
20230925,172900,74785430,6560,6560,6560,6560,0
20230925,172800,74785430,6560,6560,6560,6560,0
20230925,172700,74785430,6560,6560,6560,6560,0
20230925,172600,74785430,6560,6560,6560,6560,0
20230925,172500,74785430,6560,6560,6560,6560,0
20230925,172400,74785430,6560,6560,6560,6560,0
20230925,172300,74785430,6560,6560,6560,6560,0
20230925,172200,74785430,6560,6560,6560,6560,0
20230925,172100,74785430,6560,6560,6560,6560,0
20230925,172000,74785430,6560,6560,6560,6560,0
20230925,171900,74785430,6560,6560,6560,6560,0
20230925,171800,74785430,6560,6560,6560,6560,0
20230925,171700,74785430,6560,6560,6560,6560,0
20230925,171600,74785430,6560,6560,6560,6560,1033
20230925,171500,74785430,6560,6560,6560,6560,0
20230925,171400,74785430,6560,6560,6560,6560,0
20230925,171300,74785430,6560,6560,6560,6560,0
20230925,171200,74785430,6560,6560,6560,6560,0
20230925,171100,74785430,6560,6560,6560,6560,0
20230925,171000,74785430,6560,6560,6560,6560,0
20230925,170900,74785430,6560,6560,6560,6560,0
20230925,170800,74785430,6560,6560,6560,6560,0
20230925,170700,74785430,6560,6560,6560,6560,0
20230925,170600,74785430,6560,6560,6560,6560,0
20230925,170500,74785430,6560,6560,6560,6560,0
20230925,170400,74785430,6560,6560,6560,6560,0
20230925,170300,74785430,6560,6560,6560,6560,0
20230925,170200,74785430,6560,6560,6560,6560,0
20230925,170100,74785430,6560,6560,6560,6560,0
20230925,170000,74785430,6560,6560,6560,6560,0
20230925,165900,74785430,6560,6560,6560,6560,0
20230925,165800,74785430,6560,6560,6560,6560,0
20230925,165700,74785430,6560,6560,6560,6560,0
20230925,165600,74785430,6560,6560,6560,6560,0
20230925,165500,74785430,6560,6560,6560,6560,0
20230925,165400,74785430,6560,6560,6560,6560,0
20230925,165300,74785430,6560,6560,6560,6560,0
20230925,165200,74785430,6560,6560,6560,6560,0
20230925,165100,74785430,6560,6560,6560,6560,0
20230925,165000,74785430,6560,6560,6560,6560,0
20230925,164900,74785430,6560,6560,6560,6560,0
20230925,164800,74785430,6560,6560,6560,6560,0
20230925,164700,74785430,6560,6560,6560,6560,0
20230925,164600,74785430,6560,6560,6560,6560,1033
20230925,164500,74785430,6560,6560,6560,6560,0
20230925,164400,74785430,6560,6560,6560,6560,0
20230925,164300,74785430,6560,6560,6560,6560,0
20230925,164200,74785430,6560,6560,6560,6560,0
20230925,164100,74785430,6560,6560,6560,6560,0
20230925,164000,74785430,6560,6560,6560,6560,0
20230925,163900,74785430,6560,6560,6560,6560,0
20230925,163800,74785430,6560,6560,6560,6560,0
20230925,163700,74785430,6560,6560,6560,6560,0
20230925,163600,74785430,6560,6560,6560,6560,0
20230925,163500,74785430,6560,6560,6560,6560,0
20230925,163400,74785430,6560,6560,6560,6560,0
20230925,163300,74785430,6560,6560,6560,6560,0
20230925,163200,74785430,6560,6560,6560,6560,0
20230925,163100,74785430,6560,6560,6560,6560,0
20230925,163000,74785430,6560,6560,6560,6560,0
20230925,162900,74785430,6560,6560,6560,6560,0
20230925,162800,74785430,6560,6560,6560,6560,0
20230925,162700,74785430,6560,6560,6560,6560,0
20230925,162600,74785430,6560,6560,6560,6560,0
20230925,162500,74785430,6560,6560,6560,6560,0
20230925,162400,74785430,6560,6560,6560,6560,0
20230925,162300,74785430,6560,6560,6560,6560,0
20230925,162200,74785430,6560,6560,6560,6560,0
20230925,162100,74785430,6560,6560,6560,6560,0
20230925,162000,74785430,6560,6560,6560,6560,0
20230925,161900,74785430,6560,6560,6560,6560,0
20230925,161800,74785430,6560,6560,6560,6560,0
20230925,161700,74785430,6560,6560,6560,6560,0
20230925,161600,74785430,6560,6560,6560,6560,1033
20230925,161500,74785430,6560,6560,6560,6560,0
20230925,161400,74785430,6560,6560,6560,6560,0
20230925,161300,74785430,6560,6560,6560,6560,0
20230925,161200,74785430,6560,6560,6560,6560,0
20230925,161100,74785430,6560,6560,6560,6560,0
20230925,161000,74785430,6560,6560,6560,6560,0
20230925,160900,74785430,6560,6560,6560,6560,0
20230925,160800,74785430,6560,6560,6560,6560,0
20230925,160700,74785430,6560,6560,6560,6560,0
20230925,160600,74785430,6560,6560,6560,6560,0
20230925,160500,74785430,6560,6560,6560,6560,0
20230925,160400,74785430,6560,6560,6560,6560,0
20230925,160300,74785430,6560,6560,6560,6560,0
20230925,160200,74785430,6560,6560,6560,6560,0
20230925,160100,74785430,6560,6560,6560,6560,0
20230925,160000,74785430,6560,6560,6560,6560,0
20230925,155900,74785430,6560,6560,6560,6560,0
20230925,155800,74785430,6560,6560,6560,6560,0
20230925,155700,74785430,6560,6560,6560,6560,0
20230925,155600,74785430,6560,6560,6560,6560,0
20230925,155500,74785430,6560,6560,6560,6560,0
20230925,155400,74785430,6560,6560,6560,6560,0
20230925,155300,74785430,6560,6560,6560,6560,0
20230925,155200,74785430,6560,6560,6560,6560,0
20230925,155100,74785430,6560,6560,6560,6560,0
20230925,155000,74785430,6560,6560,6560,6560,0
20230925,154900,74785430,6560,6560,6560,6560,0
20230925,154800,74785430,6560,6560,6560,6560,0
20230925,154700,74785430,6560,6560,6560,6560,0
20230925,154600,74785430,6560,6560,6560,6560,1033
20230925,154500,74785430,6560,6560,6560,6560,0
20230925,154400,74785430,6560,6560,6560,6560,0
20230925,154300,74785430,6560,6560,6560,6560,0
20230925,154200,74785430,6560,6560,6560,6560,0
20230925,154100,74785430,6560,6560,6560,6560,0
20230925,154000,74785430,6560,6560,6560,6560,0
20230925,153900,74785430,6560,6560,6560,6560,0
20230925,153800,74785430,6560,6560,6560,6560,0
20230925,153700,74785430,6560,6560,6560,6560,0
20230925,153600,74785430,6560,6560,6560,6560,0
20230925,153500,74785430,6560,6560,6560,6560,0
20230925,153400,74785430,6560,6560,6560,6560,0
20230925,153300,74785430,6560,6560,6560,6560,0
20230925,153200,74785430,6560,6560,6560,6560,0
20230925,153100,74785430,6560,6560,6560,6560,0
20230925,153000,74785430,6560,6560,6560,6560,1033
20230925,152900,68008950,6510,6510,6510,6510,0
20230925,152800,68008950,6510,6510,6510,6510,0
20230925,152700,68008950,6510,6510,6510,6510,0
20230925,152600,68008950,6510,6510,6510,6510,0
20230925,152500,68008950,6510,6510,6510,6510,0
20230925,152400,68008950,6510,6510,6510,6510,0
20230925,152300,68008950,6510,6510,6510,6510,0
20230925,152200,68008950,6510,6510,6510,6510,0
20230925,152100,68008950,6510,6510,6510,6510,0
20230925,152000,68008950,6510,6510,6510,6510,0
20230925,151900,68008950,6510,6530,6560,6430,667
20230925,151800,63680240,6560,6530,6560,6530,128
20230925,151700,62844270,6560,6550,6560,6540,152
20230925,151600,61849550,6540,6540,6540,6540,60
20230925,151500,61457150,6540,6540,6540,6540,0
20230925,151400,61457150,6540,6540,6540,6540,0
20230925,151300,61457150,6540,6540,6540,6540,50
20230925,151200,61130150,6560,6560,6560,6560,0
20230925,151100,61130150,6560,6560,6560,6560,0
20230925,151000,61130150,6560,6560,6560,6560,0
20230925,150900,61130150,6560,6560,6560,6560,0
20230925,150800,61130150,6560,6560,6560,6560,0
20230925,150700,61130150,6560,6560,6560,6560,0
20230925,150600,61130150,6560,6560,6560,6560,0
20230925,150500,61130150,6560,6560,6560,6560,0
20230925,150400,61130150,6560,6560,6560,6560,0
20230925,150300,61130150,6560,6560,6560,6560,0
20230925,150200,61130150,6560,6560,6560,6560,0
20230925,150100,61130150,6560,6560,6560,6560,0
20230925,150000,61130150,6560,6530,6560,6530,2
20230925,145900,61117060,6560,6560,6560,6560,0
20230925,145800,61117060,6560,6560,6560,6560,1
20230925,145700,61110500,6530,6530,6530,6530,20
20230925,145600,60979900,6570,6570,6570,6570,0
20230925,145500,60979900,6570,6570,6570,6570,0
20230925,145400,60979900,6570,6570,6570,6570,0
20230925,145300,60979900,6570,6570,6570,6570,0
20230925,145200,60979900,6570,6570,6570,6570,0
20230925,145100,60979900,6570,6570,6570,6570,0
20230925,145000,60979900,6570,6570,6570,6570,0
20230925,144900,60979900,6570,6570,6570,6570,0
20230925,144800,60979900,6570,6570,6570,6570,0
20230925,144700,60979900,6570,6570,6570,6570,0
20230925,144600,60979900,6570,6570,6570,6570,49
20230925,144500,60657970,6590,6590,6590,6590,0
20230925,144400,60657970,6590,6590,6590,6590,0
20230925,144300,60657970,6590,6590,6590,6590,0
20230925,144200,60657970,6590,6590,6590,6590,0
20230925,144100,60657970,6590,6590,6590,6590,0
20230925,144000,60657970,6590,6590,6590,6590,0
20230925,143900,60657970,6590,6590,6590,6590,0
20230925,143800,60657970,6590,6590,6590,6590,0
20230925,143700,60657970,6590,6590,6590,6590,0
20230925,143600,60657970,6590,6590,6590,6590,0
20230925,143500,60657970,6590,6590,6590,6590,0
20230925,143400,60657970,6590,6590,6590,6590,0
20230925,143300,60657970,6590,6590,6590,6590,0
20230925,143200,60657970,6590,6590,6590,6590,0
20230925,143100,60657970,6590,6590,6590,6590,0
20230925,143000,60657970,6590,6590,6590,6590,0
20230925,142900,60657970,6590,6580,6590,6580,34
20230925,142800,60434240,6580,6580,6580,6580,0
20230925,142700,60434240,6580,6580,6580,6580,0
20230925,142600,60434240,6580,6580,6580,6580,10
20230925,142500,60368440,6590,6540,6590,6540,76
20230925,142400,59870800,6550,6550,6550,6550,0
20230925,142300,59870800,6550,6550,6550,6550,0
20230925,142200,59870800,6550,6550,6550,6550,0
20230925,142100,59870800,6550,6550,6550,6550,0
20230925,142000,59870800,6550,6550,6550,6550,0
20230925,141900,59870800,6550,6550,6550,6550,10
20230925,141800,59805300,6560,6560,6560,6560,0
20230925,141700,59805300,6560,6560,6560,6560,20
20230925,141600,59674100,6580,6580,6580,6580,0
20230925,141500,59674100,6580,6580,6580,6580,0
20230925,141400,59674100,6580,6580,6580,6580,0
20230925,141300,59674100,6580,6580,6580,6580,0
20230925,141200,59674100,6580,6560,6580,6560,21
20230925,141100,59536220,6600,6600,6600,6600,0
20230925,141000,59536220,6600,6600,6600,6600,0
20230925,140900,59536220,6600,6600,6600,6600,0
20230925,140800,59536220,6600,6600,6600,6600,0
20230925,140700,59536220,6600,6600,6600,6600,0
20230925,140600,59536220,6600,6600,6600,6600,0
20230925,140500,59536220,6600,6600,6600,6600,0
20230925,140400,59536220,6600,6600,6600,6600,0
20230925,140300,59536220,6600,6600,6600,6600,0
20230925,140200,59536220,6600,6600,6600,6600,0
20230925,140100,59536220,6600,6600,6600,6600,0
20230925,140000,59536220,6600,6600,6600,6600,0
20230925,135900,59536220,6600,6600,6600,6600,0
20230925,135800,59536220,6600,6600,6600,6600,98
20230925,135700,58889420,6600,6560,6600,6560,85
20230925,135600,58331720,6510,6510,6510,6510,0
20230925,135500,58331720,6510,6510,6510,6510,0
20230925,135400,58331720,6510,6550,6550,6510,295
20230925,135300,56408050,6560,6560,6560,6560,0
20230925,135200,56408050,6560,6560,6560,6560,0
20230925,135100,56408050,6560,6560,6560,6560,1
20230925,135000,56401490,6560,6560,6560,6560,1
20230925,134900,56394930,6560,6560,6560,6560,0
20230925,134800,56394930,6560,6560,6560,6560,0
20230925,134700,56394930,6560,6560,6560,6560,0
20230925,134600,56394930,6560,6560,6560,6560,0
20230925,134500,56394930,6560,6560,6560,6560,0
20230925,134400,56394930,6560,6560,6560,6560,0
20230925,134300,56394930,6560,6560,6560,6560,0
20230925,134200,56394930,6560,6560,6560,6560,0
20230925,134100,56394930,6560,6560,6560,6560,0
20230925,134000,56394930,6560,6560,6560,6560,0
20230925,133900,56394930,6560,6560,6560,6560,8
20230925,133800,56342450,6560,6560,6560,6560,0
20230925,133700,56342450,6560,6560,6560,6560,0
20230925,133600,56342450,6560,6560,6560,6560,9
20230925,133500,56283410,6560,6560,6560,6560,0
20230925,133400,56283410,6560,6560,6560,6560,0
20230925,133300,56283410,6560,6560,6560,6560,0
20230925,133200,56283410,6560,6560,6560,6560,0
20230925,133100,56283410,6560,6560,6560,6560,0
20230925,133000,56283410,6560,6560,6560,6560,0
20230925,132900,56283410,6560,6560,6560,6560,0
20230925,132800,56283410,6560,6560,6560,6560,0
20230925,132700,56283410,6560,6560,6560,6560,0
20230925,132600,56283410,6560,6560,6560,6560,67
20230925,132500,55843890,6600,6600,6600,6600,0
20230925,132400,55843890,6600,6600,6600,6600,0
20230925,132300,55843890,6600,6600,6600,6600,0
20230925,132200,55843890,6600,6600,6600,6600,2
20230925,132100,55830690,6610,6610,6610,6610,0
20230925,132000,55830690,6610,6610,6610,6610,0
20230925,131900,55830690,6610,6610,6610,6610,0
20230925,131800,55830690,6610,6610,6610,6610,0
20230925,131700,55830690,6610,6610,6610,6610,0
20230925,131600,55830690,6610,6610,6610,6610,0
20230925,131500,55830690,6610,6610,6610,6610,0
20230925,131400,55830690,6610,6610,6610,6610,0
20230925,131300,55830690,6610,6610,6610,6610,0
20230925,131200,55830690,6610,6610,6610,6610,0
20230925,131100,55830690,6610,6610,6610,6610,0
20230925,131000,55830690,6610,6610,6610,6610,0
20230925,130900,55830690,6610,6610,6610,6610,0
20230925,130800,55830690,6610,6610,6610,6610,0
20230925,130700,55830690,6610,6610,6610,6610,0
20230925,130600,55830690,6610,6610,6610,6610,0
20230925,130500,55830690,6610,6610,6610,6610,0
20230925,130400,55830690,6610,6610,6610,6610,0
20230925,130300,55830690,6610,6610,6610,6610,0
20230925,130200,55830690,6610,6610,6610,6610,0
20230925,130100,55830690,6610,6610,6610,6610,0
20230925,130000,55830690,6610,6610,6610,6610,0
20230925,125900,55830690,6610,6610,6610,6610,8
20230925,125800,55777810,6610,6610,6610,6610,6
20230925,125700,55738150,6610,6610,6610,6610,0
20230925,125600,55738150,6610,6610,6610,6610,0
20230925,125500,55738150,6610,6610,6610,6610,0
20230925,125400,55738150,6610,6610,6610,6610,0
20230925,125300,55738150,6610,6610,6610,6610,0
20230925,125200,55738150,6610,6610,6610,6610,0
20230925,125100,55738150,6610,6610,6610,6610,0
20230925,125000,55738150,6610,6610,6610,6610,0
20230925,124900,55738150,6610,6610,6610,6610,0
20230925,124800,55738150,6610,6610,6610,6610,0
20230925,124700,55738150,6610,6560,6610,6560,6
20230925,124600,55698740,6560,6560,6560,6560,0
20230925,124500,55698740,6560,6560,6560,6560,0
20230925,124400,55698740,6560,6560,6560,6560,0
20230925,124300,55698740,6560,6560,6560,6560,10
20230925,124200,55633140,6600,6600,6600,6600,0
20230925,124100,55633140,6600,6600,6600,6600,0
20230925,124000,55633140,6600,6600,6600,6600,0
20230925,123900,55633140,6600,6600,6600,6600,0
20230925,123800,55633140,6600,6600,6600,6600,0
20230925,123700,55633140,6600,6600,6600,6600,7
20230925,123600,55586940,6610,6610,6610,6610,0
20230925,123500,55586940,6610,6610,6610,6610,0
20230925,123400,55586940,6610,6610,6610,6610,0
20230925,123300,55586940,6610,6610,6610,6610,0
20230925,123200,55586940,6610,6610,6610,6610,0
20230925,123100,55586940,6610,6610,6610,6610,0
20230925,123000,55586940,6610,6610,6610,6610,0
20230925,122900,55586940,6610,6610,6610,6610,0
20230925,122800,55586940,6610,6610,6610,6610,0
20230925,122700,55586940,6610,6610,6610,6610,0
20230925,122600,55586940,6610,6610,6610,6610,0
20230925,122500,55586940,6610,6610,6610,6610,0
20230925,122400,55586940,6610,6610,6610,6610,0
20230925,122300,55586940,6610,6610,6610,6610,0
20230925,122200,55586940,6610,6610,6610,6610,0
20230925,122100,55586940,6610,6610,6610,6610,0
20230925,122000,55586940,6610,6610,6610,6610,0
20230925,121900,55586940,6610,6610,6610,6610,0
20230925,121800,55586940,6610,6610,6610,6610,0
20230925,121700,55586940,6610,6610,6610,6610,0
20230925,121600,55586940,6610,6610,6610,6610,0
20230925,121500,55586940,6610,6610,6610,6610,0
20230925,121400,55586940,6610,6610,6610,6610,0
20230925,121300,55586940,6610,6610,6610,6610,0
20230925,121200,55586940,6610,6610,6610,6610,0
20230925,121100,55586940,6610,6610,6610,6610,0
20230925,121000,55586940,6610,6610,6610,6610,0
20230925,120900,55586940,6610,6610,6610,6610,0
20230925,120800,55586940,6610,6610,6610,6610,0
20230925,120700,55586940,6610,6610,6610,6610,0
20230925,120600,55586940,6610,6610,6610,6610,0
20230925,120500,55586940,6610,6610,6610,6610,0
20230925,120400,55586940,6610,6610,6610,6610,0
20230925,120300,55586940,6610,6610,6610,6610,75
20230925,120200,55091190,6610,6610,6610,6610,0
20230925,120100,55091190,6610,6610,6610,6610,0
20230925,120000,55091190,6610,6610,6610,6610,0
20230925,115900,55091190,6610,6610,6610,6610,0
20230925,115800,55091190,6610,6610,6610,6610,0
20230925,115700,55091190,6610,6610,6610,6610,0
20230925,115600,55091190,6610,6570,6610,6570,164
20230925,115500,54013490,6570,6570,6570,6570,0
20230925,115400,54013490,6570,6570,6570,6570,0
20230925,115300,54013490,6570,6570,6570,6570,0
20230925,115200,54013490,6570,6570,6570,6570,0
20230925,115100,54013490,6570,6570,6570,6570,0
20230925,115000,54013490,6570,6570,6570,6570,0
20230925,114900,54013490,6570,6570,6570,6570,0
20230925,114800,54013490,6570,6570,6570,6570,0
20230925,114700,54013490,6570,6570,6570,6570,0
20230925,114600,54013490,6570,6570,6570,6570,0
20230925,114500,54013490,6570,6570,6570,6570,0
20230925,114400,54013490,6570,6570,6570,6570,0
20230925,114300,54013490,6570,6570,6570,6570,0
20230925,114200,54013490,6570,6570,6570,6570,0
20230925,114100,54013490,6570,6570,6570,6570,0
20230925,114000,54013490,6570,6570,6570,6570,0
20230925,113900,54013490,6570,6570,6570,6570,0
20230925,113800,54013490,6570,6570,6570,6570,0
20230925,113700,54013490,6570,6560,6570,6560,16
20230925,113600,53908520,6570,6570,6570,6570,0
20230925,113500,53908520,6570,6570,6570,6570,0
20230925,113400,53908520,6570,6570,6570,6570,0
20230925,113300,53908520,6570,6570,6570,6570,0
20230925,113200,53908520,6570,6570,6570,6570,0
20230925,113100,53908520,6570,6570,6570,6570,0
20230925,113000,53908520,6570,6570,6570,6570,0
20230925,112900,53908520,6570,6570,6570,6570,0
20230925,112800,53908520,6570,6570,6570,6570,0
20230925,112700,53908520,6570,6570,6570,6570,0
20230925,112600,53908520,6570,6560,6570,6560,12
20230925,112500,53829790,6530,6530,6530,6530,0
20230925,112400,53829790,6530,6540,6540,6530,700
20230925,112300,49258180,6570,6570,6570,6570,0
20230925,112200,49258180,6570,6570,6570,6570,0
20230925,112100,49258180,6570,6570,6570,6570,0
20230925,112000,49258180,6570,6570,6570,6570,0
20230925,111900,49258180,6570,6570,6570,6570,0
20230925,111800,49258180,6570,6570,6570,6570,0
20230925,111700,49258180,6570,6570,6570,6570,0
20230925,111600,49258180,6570,6570,6570,6570,0
20230925,111500,49258180,6570,6570,6570,6570,4
20230925,111400,49231900,6570,6570,6570,6570,0
20230925,111300,49231900,6570,6570,6570,6570,0
20230925,111200,49231900,6570,6570,6570,6570,0
20230925,111100,49231900,6570,6570,6570,6570,0
20230925,111000,49231900,6570,6570,6570,6570,0
20230925,110900,49231900,6570,6570,6570,6570,0
20230925,110800,49231900,6570,6570,6570,6570,0
20230925,110700,49231900,6570,6570,6570,6570,0
20230925,110600,49231900,6570,6570,6570,6570,0
20230925,110500,49231900,6570,6570,6570,6570,0
20230925,110400,49231900,6570,6570,6570,6570,0
20230925,110300,49231900,6570,6570,6570,6570,0
20230925,110200,49231900,6570,6570,6570,6570,0
20230925,110100,49231900,6570,6570,6570,6570,1
20230925,110000,49225330,6570,6570,6570,6570,0
20230925,105900,49225330,6570,6570,6570,6570,0
20230925,105800,49225330,6570,6570,6570,6570,0
20230925,105700,49225330,6570,6570,6570,6570,0
20230925,105600,49225330,6570,6570,6570,6570,0
20230925,105500,49225330,6570,6570,6570,6570,0
20230925,105400,49225330,6570,6570,6570,6570,0
20230925,105300,49225330,6570,6570,6570,6570,0
20230925,105200,49225330,6570,6570,6570,6570,0
20230925,105100,49225330,6570,6570,6570,6570,1
20230925,105000,49218760,6540,6540,6540,6540,21
20230925,104900,49081420,6570,6570,6570,6570,0
20230925,104800,49081420,6570,6570,6570,6570,0
20230925,104700,49081420,6570,6570,6570,6570,0
20230925,104600,49081420,6570,6570,6570,6570,0
20230925,104500,49081420,6570,6570,6570,6570,1
20230925,104400,49074850,6560,6560,6560,6560,0
20230925,104300,49074850,6560,6560,6560,6560,0
20230925,104200,49074850,6560,6560,6560,6560,0
20230925,104100,49074850,6560,6560,6560,6560,0
20230925,104000,49074850,6560,6560,6560,6560,0
20230925,103900,49074850,6560,6560,6560,6560,0
20230925,103800,49074850,6560,6560,6560,6560,0
20230925,103700,49074850,6560,6560,6560,6560,0
20230925,103600,49074850,6560,6560,6560,6560,1
20230925,103500,49068290,6540,6540,6540,6540,22
20230925,103400,48924410,6540,6540,6540,6540,3
20230925,103300,48904790,6540,6560,6570,6540,15
20230925,103200,48806630,6560,6560,6560,6560,1
20230925,103100,48800070,6560,6560,6560,6560,0
20230925,103000,48800070,6560,6560,6560,6560,0
20230925,102900,48800070,6560,6560,6560,6560,0
20230925,102800,48800070,6560,6560,6560,6560,0
20230925,102700,48800070,6560,6560,6560,6560,0
20230925,102600,48800070,6560,6560,6560,6560,0
20230925,102500,48800070,6560,6560,6560,6560,0
20230925,102400,48800070,6560,6560,6560,6560,0
20230925,102300,48800070,6560,6560,6560,6560,0
20230925,102200,48800070,6560,6560,6560,6560,1
20230925,102100,48793510,6570,6570,6570,6570,73
20230925,102000,48313900,6570,6570,6570,6570,202
20230925,101900,46986760,6570,6570,6570,6570,0
20230925,101800,46986760,6570,6570,6570,6570,100
20230925,101700,46329760,6570,6570,6570,6570,0
20230925,101600,46329760,6570,6580,6580,6570,100
20230925,101500,45672710,6620,6620,6620,6620,0
20230925,101400,45672710,6620,6620,6620,6620,0
20230925,101300,45672710,6620,6620,6620,6620,0
20230925,101200,45672710,6620,6620,6620,6620,0
20230925,101100,45672710,6620,6620,6620,6620,0
20230925,101000,45672710,6620,6620,6620,6620,0
20230925,100900,45672710,6620,6620,6620,6620,0
20230925,100800,45672710,6620,6620,6620,6620,0
20230925,100700,45672710,6620,6620,6620,6620,0
20230925,100600,45672710,6620,6620,6620,6620,0
20230925,100500,45672710,6620,6620,6620,6620,0
20230925,100400,45672710,6620,6620,6620,6620,0
20230925,100300,45672710,6620,6620,6620,6620,0
20230925,100200,45672710,6620,6620,6620,6620,0
20230925,100100,45672710,6620,6600,6620,6600,9
20230925,100000,45613290,6640,6640,6640,6640,0
20230925,095900,45613290,6640,6640,6640,6640,0
20230925,095800,45613290,6640,6640,6640,6640,0
20230925,095700,45613290,6640,6640,6640,6640,0
20230925,095600,45613290,6640,6640,6640,6640,0
20230925,095500,45613290,6640,6640,6640,6640,0
20230925,095400,45613290,6640,6640,6640,6640,0
20230925,095300,45613290,6640,6640,6640,6640,0
20230925,095200,45613290,6640,6640,6640,6640,0
20230925,095100,45613290,6640,6640,6640,6640,0
20230925,095000,45613290,6640,6640,6640,6640,0
20230925,094900,45613290,6640,6640,6640,6640,0
20230925,094800,45613290,6640,6640,6640,6640,0
20230925,094700,45613290,6640,6640,6640,6640,0
20230925,094600,45613290,6640,6640,6640,6640,0
20230925,094500,45613290,6640,6640,6640,6640,0
20230925,094400,45613290,6640,6640,6640,6640,0
20230925,094300,45613290,6640,6640,6640,6640,0
20230925,094200,45613290,6640,6640,6640,6640,0
20230925,094100,45613290,6640,6640,6640,6640,0
20230925,094000,45613290,6640,6640,6640,6640,0
20230925,093900,45613290,6640,6640,6640,6640,0
20230925,093800,45613290,6640,6640,6640,6640,1
20230925,093700,45606650,6640,6630,6640,6630,17
20230925,093600,45493780,6640,6580,6640,6580,10
20230925,093500,45427600,6570,6570,6570,6510,23
20230925,093400,45276760,6570,6570,6570,6570,0
20230925,093300,45276760,6570,6580,6580,6570,2
20230925,093200,45263610,6640,6640,6640,6640,0
20230925,093100,45263610,6640,6640,6640,6640,0
20230925,093000,45263610,6640,6640,6640,6640,0
20230925,092900,45263610,6640,6580,6640,6580,2075
20230925,092800,31589990,6580,6590,6590,6580,2
20230925,092700,31576820,6640,6640,6640,6640,0
20230925,092600,31576820,6640,6640,6640,6640,0
20230925,092500,31576820,6640,6640,6640,6640,72
20230925,092400,31098740,6650,6510,6650,6510,2069
20230925,092300,17447070,6500,6480,6500,6480,801
20230925,092200,12248570,6430,6430,6430,6430,0
20230925,092100,12248570,6430,6430,6430,6430,0
20230925,092000,12248570,6430,6490,6490,6430,839
20230925,091900,6824470,6490,6490,6490,6490,200
20230925,091800,5526470,6490,6490,6490,6490,21
20230925,091700,5390180,6490,6540,6540,6490,600
20230925,091600,1481000,6600,6600,6600,6600,0
20230925,091500,1481000,6600,6600,6600,6600,0
20230925,091400,1481000,6600,6600,6600,6600,0
20230925,091300,1481000,6600,6600,6600,6600,0
20230925,091200,1481000,6600,6600,6600,6600,0
20230925,091100,1481000,6600,6600,6600,6600,0
20230925,091000,1481000,6600,6600,6600,6600,0
20230925,090900,1481000,6600,6600,6600,6600,0
20230925,090800,1481000,6600,6600,6600,6600,0
20230925,090700,1481000,6600,6600,6600,6600,0
20230925,090600,1481000,6600,6600,6600,6600,0
20230925,090500,1481000,6600,6600,6600,6600,0
20230925,090400,1481000,6600,6580,6600,6580,100
20230925,090300,821140,6530,6530,6530,6530,0
20230925,090200,821140,6530,6530,6530,6530,0
20230925,090100,821140,6530,6540,6540,6530,3
20230925,090000,801540,6570,6570,6570,6570,122