KissMeData/083790/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194200,201611740,2975,2975,2975,2975,1131
20230925,194100,201611740,2975,2975,2975,2975,0
20230925,194000,201611740,2975,2975,2975,2975,0
20230925,193900,201611740,2975,2975,2975,2975,0
20230925,193800,201611740,2975,2975,2975,2975,0
20230925,193700,201611740,2975,2975,2975,2975,0
20230925,193600,201611740,2975,2975,2975,2975,0
20230925,193500,201611740,2975,2975,2975,2975,0
20230925,193400,201611740,2975,2975,2975,2975,0
20230925,193300,201611740,2975,2975,2975,2975,0
20230925,193200,201611740,2975,2975,2975,2975,0
20230925,193100,201611740,2975,2975,2975,2975,0
20230925,193000,201611740,2975,2975,2975,2975,0
20230925,192900,201611740,2975,2975,2975,2975,0
20230925,192800,201611740,2975,2975,2975,2975,0
20230925,192700,201611740,2975,2975,2975,2975,0
20230925,192600,201611740,2975,2975,2975,2975,0
20230925,192500,201611740,2975,2975,2975,2975,0
20230925,192400,201611740,2975,2975,2975,2975,0
20230925,192300,201611740,2975,2975,2975,2975,0
20230925,192200,201611740,2975,2975,2975,2975,0
20230925,192100,201611740,2975,2975,2975,2975,0
20230925,192000,201611740,2975,2975,2975,2975,0
20230925,191900,201611740,2975,2975,2975,2975,0
20230925,191800,201611740,2975,2975,2975,2975,0
20230925,191700,201611740,2975,2975,2975,2975,0
20230925,191600,201611740,2975,2975,2975,2975,0
20230925,191500,201611740,2975,2975,2975,2975,0
20230925,191400,201611740,2975,2975,2975,2975,0
20230925,191300,201611740,2975,2975,2975,2975,0
20230925,191200,201611740,2975,2975,2975,2975,1131
20230925,191100,201611740,2975,2975,2975,2975,0
20230925,191000,201611740,2975,2975,2975,2975,0
20230925,190900,201611740,2975,2975,2975,2975,0
20230925,190800,201611740,2975,2975,2975,2975,0
20230925,190700,201611740,2975,2975,2975,2975,0
20230925,190600,201611740,2975,2975,2975,2975,0
20230925,190500,201611740,2975,2975,2975,2975,0
20230925,190400,201611740,2975,2975,2975,2975,0
20230925,190300,201611740,2975,2975,2975,2975,0
20230925,190200,201611740,2975,2975,2975,2975,0
20230925,190100,201611740,2975,2975,2975,2975,0
20230925,190000,201611740,2975,2975,2975,2975,0
20230925,185900,201611740,2975,2975,2975,2975,0
20230925,185800,201611740,2975,2975,2975,2975,0
20230925,185700,201611740,2975,2975,2975,2975,0
20230925,185600,201611740,2975,2975,2975,2975,0
20230925,185500,201611740,2975,2975,2975,2975,0
20230925,185400,201611740,2975,2975,2975,2975,0
20230925,185300,201611740,2975,2975,2975,2975,0
20230925,185200,201611740,2975,2975,2975,2975,0
20230925,185100,201611740,2975,2975,2975,2975,0
20230925,185000,201611740,2975,2975,2975,2975,0
20230925,184900,201611740,2975,2975,2975,2975,0
20230925,184800,201611740,2975,2975,2975,2975,0
20230925,184700,201611740,2975,2975,2975,2975,0
20230925,184600,201611740,2975,2975,2975,2975,0
20230925,184500,201611740,2975,2975,2975,2975,0
20230925,184400,201611740,2975,2975,2975,2975,0
20230925,184300,201611740,2975,2975,2975,2975,0
20230925,184200,201611740,2975,2975,2975,2975,1131
20230925,184100,201611740,2975,2975,2975,2975,0
20230925,184000,201611740,2975,2975,2975,2975,0
20230925,183900,201611740,2975,2975,2975,2975,0
20230925,183800,201611740,2975,2975,2975,2975,0
20230925,183700,201611740,2975,2975,2975,2975,0
20230925,183600,201611740,2975,2975,2975,2975,0
20230925,183500,201611740,2975,2975,2975,2975,0
20230925,183400,201611740,2975,2975,2975,2975,0
20230925,183300,201611740,2975,2975,2975,2975,0
20230925,183200,201611740,2975,2975,2975,2975,0
20230925,183100,201611740,2975,2975,2975,2975,0
20230925,183000,201611740,2975,2975,2975,2975,0
20230925,182900,201611740,2975,2975,2975,2975,0
20230925,182800,201611740,2975,2975,2975,2975,0
20230925,182700,201611740,2975,2975,2975,2975,0
20230925,182600,201611740,2975,2975,2975,2975,0
20230925,182500,201611740,2975,2975,2975,2975,0
20230925,182400,201611740,2975,2975,2975,2975,0
20230925,182300,201611740,2975,2975,2975,2975,0
20230925,182200,201611740,2975,2975,2975,2975,0
20230925,182100,201611740,2975,2975,2975,2975,0
20230925,182000,201611740,2975,2975,2975,2975,0
20230925,181900,201611740,2975,2975,2975,2975,0
20230925,181800,201611740,2975,2975,2975,2975,0
20230925,181700,201611740,2975,2975,2975,2975,0
20230925,181600,201611740,2975,2975,2975,2975,0
20230925,181500,201611740,2975,2975,2975,2975,0
20230925,181400,201611740,2975,2975,2975,2975,0
20230925,181300,201611740,2975,2975,2975,2975,0
20230925,181200,201611740,2975,2975,2975,2975,1131
20230925,181100,201611740,2975,2975,2975,2975,0
20230925,181000,201611740,2975,2975,2975,2975,0
20230925,180900,201611740,2975,2975,2975,2975,0
20230925,180800,201611740,2975,2975,2975,2975,0
20230925,180700,201611740,2975,2975,2975,2975,0
20230925,180600,201611740,2975,2975,2975,2975,0
20230925,180500,201611740,2975,2975,2975,2975,0
20230925,180400,201611740,2975,2975,2975,2975,0
20230925,180300,201611740,2975,2975,2975,2975,0
20230925,180200,201611740,2975,2975,2975,2975,0
20230925,180100,201611740,2975,2975,2975,2975,0
20230925,180000,201611740,2975,2975,2975,2975,0
20230925,175900,201611740,2975,2975,2975,2975,0
20230925,175800,201611740,2975,2975,2975,2975,0
20230925,175700,201611740,2975,2975,2975,2975,0
20230925,175600,201611740,2975,2975,2975,2975,0
20230925,175500,201611740,2975,2975,2975,2975,0
20230925,175400,201611740,2975,2975,2975,2975,0
20230925,175300,201611740,2975,2975,2975,2975,0
20230925,175200,201611740,2975,2975,2975,2975,0
20230925,175100,201611740,2975,2975,2975,2975,0
20230925,175000,201611740,2975,2975,2975,2975,0
20230925,174900,201611740,2975,2975,2975,2975,0
20230925,174800,201611740,2975,2975,2975,2975,0
20230925,174700,201611740,2975,2975,2975,2975,0
20230925,174600,201611740,2975,2975,2975,2975,0
20230925,174500,201611740,2975,2975,2975,2975,0
20230925,174400,201611740,2975,2975,2975,2975,0
20230925,174300,201611740,2975,2975,2975,2975,0
20230925,174200,201611740,2975,2975,2975,2975,1131
20230925,174100,201611740,2975,2975,2975,2975,0
20230925,174000,201611740,2975,2975,2975,2975,0
20230925,173900,201611740,2975,2975,2975,2975,0
20230925,173800,201611740,2975,2975,2975,2975,0
20230925,173700,201611740,2975,2975,2975,2975,0
20230925,173600,201611740,2975,2975,2975,2975,0
20230925,173500,201611740,2975,2975,2975,2975,0
20230925,173400,201611740,2975,2975,2975,2975,0
20230925,173300,201611740,2975,2975,2975,2975,0
20230925,173200,201611740,2975,2975,2975,2975,0
20230925,173100,201611740,2975,2975,2975,2975,0
20230925,173000,201611740,2975,2975,2975,2975,0
20230925,172900,201611740,2975,2975,2975,2975,0
20230925,172800,201611740,2975,2975,2975,2975,0
20230925,172700,201611740,2975,2975,2975,2975,0
20230925,172600,201611740,2975,2975,2975,2975,0
20230925,172500,201611740,2975,2975,2975,2975,0
20230925,172400,201611740,2975,2975,2975,2975,0
20230925,172300,201611740,2975,2975,2975,2975,0
20230925,172200,201611740,2975,2975,2975,2975,0
20230925,172100,201611740,2975,2975,2975,2975,0
20230925,172000,201611740,2975,2975,2975,2975,0
20230925,171900,201611740,2975,2975,2975,2975,0
20230925,171800,201611740,2975,2975,2975,2975,0
20230925,171700,201611740,2975,2975,2975,2975,0
20230925,171600,201611740,2975,2975,2975,2975,0
20230925,171500,201611740,2975,2975,2975,2975,0
20230925,171400,201611740,2975,2975,2975,2975,0
20230925,171300,201611740,2975,2975,2975,2975,0
20230925,171200,201611740,2975,2975,2975,2975,1131
20230925,171100,201611740,2975,2975,2975,2975,0
20230925,171000,201611740,2975,2975,2975,2975,0
20230925,170900,201611740,2975,2975,2975,2975,0
20230925,170800,201611740,2975,2975,2975,2975,0
20230925,170700,201611740,2975,2975,2975,2975,0
20230925,170600,201611740,2975,2975,2975,2975,0
20230925,170500,201611740,2975,2975,2975,2975,0
20230925,170400,201611740,2975,2975,2975,2975,0
20230925,170300,201611740,2975,2975,2975,2975,0
20230925,170200,201611740,2975,2975,2975,2975,0
20230925,170100,201611740,2975,2975,2975,2975,0
20230925,170000,201611740,2975,2975,2975,2975,0
20230925,165900,201611740,2975,2975,2975,2975,0
20230925,165800,201611740,2975,2975,2975,2975,0
20230925,165700,201611740,2975,2975,2975,2975,0
20230925,165600,201611740,2975,2975,2975,2975,0
20230925,165500,201611740,2975,2975,2975,2975,0
20230925,165400,201611740,2975,2975,2975,2975,0
20230925,165300,201611740,2975,2975,2975,2975,0
20230925,165200,201611740,2975,2975,2975,2975,0
20230925,165100,201611740,2975,2975,2975,2975,0
20230925,165000,201611740,2975,2975,2975,2975,0
20230925,164900,201611740,2975,2975,2975,2975,0
20230925,164800,201611740,2975,2975,2975,2975,0
20230925,164700,201611740,2975,2975,2975,2975,0
20230925,164600,201611740,2975,2975,2975,2975,0
20230925,164500,201611740,2975,2975,2975,2975,0
20230925,164400,201611740,2975,2975,2975,2975,0
20230925,164300,201611740,2975,2975,2975,2975,0
20230925,164200,201611740,2975,2975,2975,2975,1131
20230925,164100,201611740,2975,2975,2975,2975,0
20230925,164000,201611740,2975,2975,2975,2975,0
20230925,163900,201611740,2975,2975,2975,2975,0
20230925,163800,201611740,2975,2975,2975,2975,0
20230925,163700,201611740,2975,2975,2975,2975,0
20230925,163600,201611740,2975,2975,2975,2975,0
20230925,163500,201611740,2975,2975,2975,2975,0
20230925,163400,201611740,2975,2975,2975,2975,0
20230925,163300,201611740,2975,2975,2975,2975,0
20230925,163200,201611740,2975,2975,2975,2975,0
20230925,163100,201611740,2975,2975,2975,2975,0
20230925,163000,201611740,2975,2975,2975,2975,0
20230925,162900,201611740,2975,2975,2975,2975,0
20230925,162800,201611740,2975,2975,2975,2975,0
20230925,162700,201611740,2975,2975,2975,2975,0
20230925,162600,201611740,2975,2975,2975,2975,0
20230925,162500,201611740,2975,2975,2975,2975,0
20230925,162400,201611740,2975,2975,2975,2975,0
20230925,162300,201611740,2975,2975,2975,2975,0
20230925,162200,201611740,2975,2975,2975,2975,0
20230925,162100,201611740,2975,2975,2975,2975,0
20230925,162000,201611740,2975,2975,2975,2975,0
20230925,161900,201611740,2975,2975,2975,2975,0
20230925,161800,201611740,2975,2975,2975,2975,0
20230925,161700,201611740,2975,2975,2975,2975,0
20230925,161600,201611740,2975,2975,2975,2975,0
20230925,161500,201611740,2975,2975,2975,2975,0
20230925,161400,201611740,2975,2975,2975,2975,0
20230925,161300,201611740,2975,2975,2975,2975,0
20230925,161200,201611740,2975,2975,2975,2975,1131
20230925,161100,201611740,2975,2975,2975,2975,0
20230925,161000,201611740,2975,2975,2975,2975,0
20230925,160900,201611740,2975,2975,2975,2975,0
20230925,160800,201611740,2975,2975,2975,2975,0
20230925,160700,201611740,2975,2975,2975,2975,0
20230925,160600,201611740,2975,2975,2975,2975,0
20230925,160500,201611740,2975,2975,2975,2975,0
20230925,160400,201611740,2975,2975,2975,2975,0
20230925,160300,201611740,2975,2975,2975,2975,0
20230925,160200,201611740,2975,2975,2975,2975,0
20230925,160100,201611740,2975,2975,2975,2975,0
20230925,160000,201611740,2975,2975,2975,2975,0
20230925,155900,201611740,2975,2975,2975,2975,0
20230925,155800,201611740,2975,2975,2975,2975,0
20230925,155700,201611740,2975,2975,2975,2975,0
20230925,155600,201611740,2975,2975,2975,2975,0
20230925,155500,201611740,2975,2975,2975,2975,0
20230925,155400,201611740,2975,2975,2975,2975,0
20230925,155300,201611740,2975,2975,2975,2975,0
20230925,155200,201611740,2975,2975,2975,2975,0
20230925,155100,201611740,2975,2975,2975,2975,0
20230925,155000,201611740,2975,2975,2975,2975,0
20230925,154900,201611740,2975,2975,2975,2975,0
20230925,154800,201611740,2975,2975,2975,2975,0
20230925,154700,201611740,2975,2975,2975,2975,0
20230925,154600,201611740,2975,2975,2975,2975,0
20230925,154500,201611740,2975,2975,2975,2975,0
20230925,154400,201611740,2975,2975,2975,2975,0
20230925,154300,201611740,2975,2975,2975,2975,0
20230925,154200,201611740,2975,2975,2975,2975,1131
20230925,154100,201611740,2975,2975,2975,2975,0
20230925,154000,201611740,2975,2975,2975,2975,0
20230925,153900,201611740,2975,2975,2975,2975,0
20230925,153800,201611740,2975,2975,2975,2975,0
20230925,153700,201611740,2975,2975,2975,2975,0
20230925,153600,201611740,2975,2975,2975,2975,0
20230925,153500,201611740,2975,2975,2975,2975,0
20230925,153400,201611740,2975,2975,2975,2975,0
20230925,153300,201611740,2975,2975,2975,2975,0
20230925,153200,201611740,2975,2975,2975,2975,0
20230925,153100,201611740,2975,2975,2975,2975,0
20230925,153000,201611740,2975,2975,2975,2975,1131
20230925,152900,198247015,2975,2975,2975,2975,0
20230925,152800,198247015,2975,2975,2975,2975,0
20230925,152700,198247015,2975,2975,2975,2975,0
20230925,152600,198247015,2975,2975,2975,2975,0
20230925,152500,198247015,2975,2975,2975,2975,0
20230925,152400,198247015,2975,2975,2975,2975,0
20230925,152300,198247015,2975,2975,2975,2975,0
20230925,152200,198247015,2975,2975,2975,2975,0
20230925,152100,198247015,2975,2975,2975,2975,0
20230925,152000,198247015,2975,2975,2975,2975,0
20230925,151900,198247015,2975,2980,2980,2975,174
20230925,151800,197729360,2985,2985,2985,2985,2
20230925,151700,197723390,2975,2975,2975,2975,188
20230925,151600,197164090,2975,2975,2975,2975,0
20230925,151500,197164090,2975,2975,2975,2975,0
20230925,151400,197164090,2975,2975,2980,2975,1200
20230925,151300,193592890,2980,2980,2980,2980,0
20230925,151200,193592890,2980,2980,2980,2980,145
20230925,151100,193160790,2985,2980,2985,2980,23
20230925,151000,193092190,2985,2985,2985,2985,0
20230925,150900,193092190,2985,2985,2990,2985,114
20230925,150800,192751880,2975,2985,2985,2975,196
20230925,150700,192167820,2985,2985,2985,2985,11
20230925,150600,192134985,2985,2985,2985,2980,1246
20230925,150500,188421885,2980,2980,2980,2980,0
20230925,150400,188421885,2980,2990,2990,2980,52
20230925,150300,188266785,2995,2995,2995,2995,0
20230925,150200,188266785,2995,2995,2995,2995,0
20230925,150100,188266785,2995,2995,2995,2995,0
20230925,150000,188266785,2995,2995,2995,2995,3
20230925,145900,188257800,2995,2995,2995,2995,6
20230925,145800,188239830,2990,2990,2990,2990,5
20230925,145700,188224880,2990,2990,2990,2990,5
20230925,145600,188209930,2995,2995,2995,2995,20
20230925,145500,188150030,2985,2985,2985,2985,87
20230925,145400,187890335,2985,2985,2985,2985,0
20230925,145300,187890335,2985,2985,2985,2985,0
20230925,145200,187890335,2985,2990,2990,2985,1629
20230925,145100,183025270,2995,2995,2995,2995,0
20230925,145000,183025270,2995,2995,2995,2995,0
20230925,144900,183025270,2995,2995,2995,2995,0
20230925,144800,183025270,2995,2980,2995,2980,507
20230925,144700,181510660,2980,2980,2980,2980,11
20230925,144600,181477880,2980,2980,2980,2980,13
20230925,144500,181439140,2980,2980,2980,2980,358
20230925,144400,180372300,2980,2980,2980,2975,167
20230925,144300,179875390,2980,2975,2980,2975,345
20230925,144200,178848990,2980,2980,2980,2980,0
20230925,144100,178848990,2980,2980,2980,2980,725
20230925,144000,176688490,2980,2980,2980,2980,0
20230925,143900,176688490,2980,2980,2980,2980,30
20230925,143800,176599090,2980,2980,2980,2980,17
20230925,143700,176548430,2980,2980,2980,2980,19
20230925,143600,176491810,2980,2980,2980,2980,180
20230925,143500,175955410,2980,2980,2980,2980,0
20230925,143400,175955410,2980,2980,2980,2980,377
20230925,143300,174831950,2975,2975,2975,2975,0
20230925,143200,174831950,2975,2975,2975,2975,0
20230925,143100,174831950,2975,2975,2975,2975,0
20230925,143000,174831950,2975,2975,2975,2975,1
20230925,142900,174828975,2975,2975,2975,2975,0
20230925,142800,174828975,2975,2975,2975,2975,0
20230925,142700,174828975,2975,2975,2975,2975,1
20230925,142600,174826000,2975,2975,2975,2975,15
20230925,142500,174781375,2975,2980,2980,2975,302
20230925,142400,173882915,2980,2980,2980,2980,72
20230925,142300,173668355,2980,2980,2980,2980,20
20230925,142200,173608755,2980,2985,2985,2980,4
20230925,142100,173596830,2985,2985,2985,2985,2
20230925,142000,173590860,2980,2980,2980,2980,0
20230925,141900,173590860,2980,2980,2980,2980,2
20230925,141800,173584900,2975,2975,2975,2975,0
20230925,141700,173584900,2975,2975,2975,2975,0
20230925,141600,173584900,2975,2975,2975,2975,701
20230925,141500,171499425,2975,2980,2980,2975,643
20230925,141400,169586090,2975,2975,2975,2975,0
20230925,141300,169586090,2975,2975,2975,2975,0
20230925,141200,169586090,2975,2975,2975,2975,3178
20230925,141100,160131540,2975,2975,2975,2975,0
20230925,141000,160131540,2975,2975,2975,2975,0
20230925,140900,160131540,2975,2975,2975,2975,0
20230925,140800,160131540,2975,2975,2975,2975,0
20230925,140700,160131540,2975,2975,2975,2975,0
20230925,140600,160131540,2975,2975,2975,2975,0
20230925,140500,160131540,2975,2975,2975,2975,0
20230925,140400,160131540,2975,2975,2975,2975,0
20230925,140300,160131540,2975,2975,2975,2975,0
20230925,140200,160131540,2975,2975,2975,2975,0
20230925,140100,160131540,2975,2975,2975,2975,0
20230925,140000,160131540,2975,2975,2975,2975,100
20230925,135900,159834040,2975,2980,2980,2975,203
20230925,135800,159229155,2980,2980,2980,2980,0
20230925,135700,159229155,2980,2980,2980,2980,0
20230925,135600,159229155,2980,2980,2980,2980,0
20230925,135500,159229155,2980,2980,2980,2980,0
20230925,135400,159229155,2980,2985,2985,2975,1390
20230925,135300,155089860,2995,2995,2995,2995,0
20230925,135200,155089860,2995,2995,2995,2995,0
20230925,135100,155089860,2995,2995,2995,2995,0
20230925,135000,155089860,2995,2995,2995,2995,0
20230925,134900,155089860,2995,2995,2995,2995,1
20230925,134800,155086865,2975,2975,2975,2975,0
20230925,134700,155086865,2975,2975,2975,2975,0
20230925,134600,155086865,2975,2975,2975,2975,0
20230925,134500,155086865,2975,2975,2975,2975,0
20230925,134400,155086865,2975,2975,2975,2975,0
20230925,134300,155086865,2975,2975,2975,2975,0
20230925,134200,155086865,2975,2985,2985,2975,2000
20230925,134100,149135405,2985,2985,2985,2985,0
20230925,134000,149135405,2985,2985,2985,2985,0
20230925,133900,149135405,2985,2985,2985,2985,30
20230925,133800,149045855,2990,2990,2990,2990,0
20230925,133700,149045855,2990,2990,2990,2990,0
20230925,133600,149045855,2990,2990,2990,2990,0
20230925,133500,149045855,2990,2990,2990,2990,0
20230925,133400,149045855,2990,2990,2990,2990,0
20230925,133300,149045855,2990,2990,2990,2990,0
20230925,133200,149045855,2990,2990,2990,2990,201
20230925,133100,148444865,2990,2990,2990,2990,0
20230925,133000,148444865,2990,2990,2990,2990,0
20230925,132900,148444865,2990,2990,2990,2990,10
20230925,132800,148414965,2995,2995,2995,2995,0
20230925,132700,148414965,2995,2995,2995,2995,0
20230925,132600,148414965,2995,2995,2995,2995,0
20230925,132500,148414965,2995,2995,2995,2995,0
20230925,132400,148414965,2995,2995,2995,2995,99
20230925,132300,148118460,2995,2995,2995,2995,0
20230925,132200,148118460,2995,2995,2995,2995,0
20230925,132100,148118460,2995,2995,2995,2980,273
20230925,132000,147304315,2990,2990,2990,2990,0
20230925,131900,147304315,2990,2990,2990,2990,0
20230925,131800,147304315,2990,2990,2990,2990,0
20230925,131700,147304315,2990,2990,2990,2990,1059
20230925,131600,144137905,2990,2990,2990,2990,0
20230925,131500,144137905,2990,2990,2990,2990,0
20230925,131400,144137905,2990,2990,2990,2990,0
20230925,131300,144137905,2990,2990,2990,2990,0
20230925,131200,144137905,2990,2990,2990,2990,28
20230925,131100,144054185,3000,3000,3000,3000,0
20230925,131000,144054185,3000,2995,3000,2995,192
20230925,130900,143478505,2995,2995,2995,2995,1
20230925,130800,143475510,2990,2990,2990,2990,0
20230925,130700,143475510,2990,2990,2990,2990,0
20230925,130600,143475510,2990,2990,2990,2990,71
20230925,130500,143263220,3000,3000,3000,3000,0
20230925,130400,143263220,3000,3000,3000,3000,0
20230925,130300,143263220,3000,3000,3000,3000,0
20230925,130200,143263220,3000,3000,3000,3000,0
20230925,130100,143263220,3000,3000,3000,3000,1
20230925,130000,143260220,2985,2985,2985,2985,0
20230925,125900,143260220,2985,2985,2985,2985,0
20230925,125800,143260220,2985,2985,2985,2985,0
20230925,125700,143260220,2985,2985,2985,2985,1463
20230925,125600,138893165,2990,2990,2990,2990,200
20230925,125500,138295165,3000,3000,3000,3000,0
20230925,125400,138295165,3000,3000,3000,3000,30
20230925,125300,138205165,3000,3000,3000,3000,0
20230925,125200,138205165,3000,3000,3000,3000,0
20230925,125100,138205165,3000,3000,3000,3000,0
20230925,125000,138205165,3000,3000,3000,3000,0
20230925,124900,138205165,3000,3000,3000,3000,1
20230925,124800,138202165,3000,3000,3000,3000,0
20230925,124700,138202165,3000,3000,3000,3000,0
20230925,124600,138202165,3000,3000,3000,3000,0
20230925,124500,138202165,3000,3000,3000,3000,0
20230925,124400,138202165,3000,3000,3000,3000,0
20230925,124300,138202165,3000,3000,3000,3000,0
20230925,124200,138202165,3000,3000,3000,3000,0
20230925,124100,138202165,3000,3000,3000,3000,100
20230925,124000,137902165,2995,2995,2995,2995,100
20230925,123900,137602665,2990,2990,2990,2990,0
20230925,123800,137602665,2990,2990,2990,2990,82
20230925,123700,137357485,2990,2990,2990,2990,0
20230925,123600,137357485,2990,2990,2990,2990,0
20230925,123500,137357485,2990,2990,2990,2990,0
20230925,123400,137357485,2990,2990,2990,2990,0
20230925,123300,137357485,2990,2990,2990,2990,0
20230925,123200,137357485,2990,2990,2990,2990,0
20230925,123100,137357485,2990,2990,2990,2990,8
20230925,123000,137333565,2985,2985,2985,2985,0
20230925,122900,137333565,2985,2985,2985,2985,0
20230925,122800,137333565,2985,2985,2985,2985,0
20230925,122700,137333565,2985,2985,2985,2985,0
20230925,122600,137333565,2985,2985,2985,2985,0
20230925,122500,137333565,2985,2985,2985,2985,0
20230925,122400,137333565,2985,2985,2985,2985,1
20230925,122300,137330580,2990,2990,2990,2990,349
20230925,122200,136287070,2990,2990,2990,2990,0
20230925,122100,136287070,2990,2990,2990,2990,0
20230925,122000,136287070,2990,2990,2990,2990,0
20230925,121900,136287070,2990,2990,2990,2990,83
20230925,121800,136038900,2990,2990,2990,2990,0
20230925,121700,136038900,2990,2990,2990,2990,0
20230925,121600,136038900,2990,2990,2990,2990,0
20230925,121500,136038900,2990,2990,2990,2990,0
20230925,121400,136038900,2990,2990,2990,2990,0
20230925,121300,136038900,2990,2990,2990,2990,0
20230925,121200,136038900,2990,2990,2990,2990,0
20230925,121100,136038900,2990,2990,2990,2990,0
20230925,121000,136038900,2990,2990,2990,2990,0
20230925,120900,136038900,2990,2990,2990,2990,400
20230925,120800,134842900,2990,2990,2990,2990,220
20230925,120700,134185100,2990,2990,2990,2990,103
20230925,120600,133877130,2985,2985,2985,2985,0
20230925,120500,133877130,2985,2985,2985,2985,0
20230925,120400,133877130,2985,2985,2985,2985,0
20230925,120300,133877130,2985,2985,2985,2985,0
20230925,120200,133877130,2985,2985,2985,2985,0
20230925,120100,133877130,2985,2985,2985,2985,1
20230925,120000,133874145,2985,2985,2985,2985,0
20230925,115900,133874145,2985,2985,2985,2985,0
20230925,115800,133874145,2985,2980,2985,2980,302
20230925,115700,132972680,2985,2985,2985,2985,100
20230925,115600,132674180,2980,2980,2980,2980,0
20230925,115500,132674180,2980,2980,2980,2980,1
20230925,115400,132671200,2985,2985,2985,2985,1
20230925,115300,132668215,2980,2980,2980,2980,0
20230925,115200,132668215,2980,2980,2980,2980,0
20230925,115100,132668215,2980,2980,2980,2980,0
20230925,115000,132668215,2980,2980,2980,2980,0
20230925,114900,132668215,2980,2980,2980,2980,0
20230925,114800,132668215,2980,2985,2985,2980,2
20230925,114700,132662250,2990,2990,2990,2990,1164
20230925,114600,129181890,2990,2990,2990,2990,7
20230925,114500,129160960,2990,2990,2990,2990,0
20230925,114400,129160960,2990,2990,2990,2990,0
20230925,114300,129160960,2990,2990,2990,2990,0
20230925,114200,129160960,2990,2990,2990,2990,0
20230925,114100,129160960,2990,2990,2990,2990,1
20230925,114000,129157970,2995,2995,2995,2995,3
20230925,113900,129148985,3005,3005,3005,3005,0
20230925,113800,129148985,3005,3005,3005,3005,0
20230925,113700,129148985,3005,3005,3005,3005,0
20230925,113600,129148985,3005,3005,3005,3005,13
20230925,113500,129109920,3005,3005,3005,3005,0
20230925,113400,129109920,3005,3005,3005,3005,1
20230925,113300,129106915,2985,3000,3000,2985,1309
20230925,113200,125197260,3000,3000,3000,3000,279
20230925,113100,124360260,2995,2995,2995,2995,0
20230925,113000,124360260,2995,2995,2995,2995,0
20230925,112900,124360260,2995,2995,2995,2995,1
20230925,112800,124357265,3000,3000,3000,3000,0
20230925,112700,124357265,3000,3000,3000,3000,0
20230925,112600,124357265,3000,3000,3000,3000,17
20230925,112500,124306265,2995,2995,2995,2995,3
20230925,112400,124297280,2995,2995,2995,2995,1
20230925,112300,124294285,3000,3000,3000,3000,0
20230925,112200,124294285,3000,3000,3000,3000,0
20230925,112100,124294285,3000,3000,3000,3000,0
20230925,112000,124294285,3000,3000,3000,3000,16
20230925,111900,124246285,3010,2995,3010,2995,380
20230925,111800,123107740,2995,2995,2995,2995,137
20230925,111700,122697425,3000,3000,3010,3000,197
20230925,111600,122106130,3000,3000,3000,3000,2
20230925,111500,122100130,3000,3005,3010,3000,4
20230925,111400,122088105,3000,3000,3000,3000,0
20230925,111300,122088105,3000,3000,3010,3000,6
20230925,111200,122070090,2995,3005,3010,2995,37
20230925,111100,121958910,2990,2990,2990,2990,1
20230925,111000,121955920,2995,2995,2995,2995,2
20230925,110900,121949930,2995,2995,2995,2995,0
20230925,110800,121949930,2995,2995,2995,2995,0
20230925,110700,121949930,2995,2995,2995,2995,0
20230925,110600,121949930,2995,2995,2995,2995,0
20230925,110500,121949930,2995,2995,2995,2995,0
20230925,110400,121949930,2995,2995,2995,2995,0
20230925,110300,121949930,2995,2995,2995,2995,16
20230925,110200,121902010,2995,2995,2995,2995,0
20230925,110100,121902010,2995,2995,3000,2995,52
20230925,110000,121746265,3000,3000,3000,3000,11
20230925,105900,121713265,3000,3000,3000,3000,0
20230925,105800,121713265,3000,3000,3000,3000,0
20230925,105700,121713265,3000,3000,3000,3000,0
20230925,105600,121713265,3000,3000,3000,3000,0
20230925,105500,121713265,3000,3005,3005,3000,4
20230925,105400,121701250,3005,3005,3005,3005,0
20230925,105300,121701250,3005,3005,3005,3005,0
20230925,105200,121701250,3005,3005,3005,3005,100
20230925,105100,121400750,3005,3005,3005,3005,4
20230925,105000,121388730,3010,3010,3010,3010,0
20230925,104900,121388730,3010,3005,3010,3005,95
20230925,104800,121103250,3005,3000,3005,3000,106
20230925,104700,120784730,3005,3000,3005,3000,6
20230925,104600,120766715,3005,3005,3005,3005,0
20230925,104500,120766715,3005,3005,3005,3005,0
20230925,104400,120766715,3005,3005,3005,3005,0
20230925,104300,120766715,3005,3005,3005,3005,1
20230925,104200,120763710,3000,3000,3000,3000,0
20230925,104100,120763710,3000,3000,3000,3000,0
20230925,104000,120763710,3000,3000,3000,3000,0
20230925,103900,120763710,3000,3000,3000,3000,0
20230925,103800,120763710,3000,3000,3000,3000,2
20230925,103700,120757710,3000,3000,3000,3000,0
20230925,103600,120757710,3000,3000,3000,3000,52
20230925,103500,120601710,2995,2995,2995,2995,0
20230925,103400,120601710,2995,2995,2995,2995,14
20230925,103300,120559780,2995,2995,2995,2995,99
20230925,103200,120263275,2995,2995,2995,2995,311
20230925,103100,119331830,2995,2995,2995,2995,0
20230925,103000,119331830,2995,2985,2995,2985,1006
20230925,102900,116318920,2990,2990,2990,2990,1063
20230925,102800,113140550,2990,2990,2990,2990,0
20230925,102700,113140550,2990,2990,2990,2990,0
20230925,102600,113140550,2990,2990,2990,2990,0
20230925,102500,113140550,2990,2990,2990,2990,0
20230925,102400,113140550,2990,2990,2990,2990,0
20230925,102300,113140550,2990,2990,2990,2990,0
20230925,102200,113140550,2990,2990,2990,2990,0
20230925,102100,113140550,2990,2990,2990,2990,0
20230925,102000,113140550,2990,2990,2990,2990,0
20230925,101900,113140550,2990,2985,2990,2985,3000
20230925,101800,104180550,2985,2985,2985,2985,106
20230925,101700,103864140,2985,2985,2985,2985,0
20230925,101600,103864140,2985,2985,2985,2985,100
20230925,101500,103565640,2990,2990,2990,2990,1
20230925,101400,103562650,2970,2990,2990,2970,3807
20230925,101300,92255840,2985,2975,2985,2975,8010
20230925,101200,68382065,2965,2980,2980,2965,6662
20230925,101100,48596500,2980,2980,2980,2975,1710
20230925,101000,43509105,2995,2995,2995,2995,0
20230925,100900,43509105,2995,2995,2995,2995,0
20230925,100800,43509105,2995,2995,2995,2995,1
20230925,100700,43506110,2995,2995,2995,2995,1
20230925,100600,43503115,2980,2980,2980,2980,77
20230925,100500,43273655,2980,2980,2980,2980,685
20230925,100400,41232355,2985,2990,2990,2985,680
20230925,100300,39201970,2995,2995,2995,2995,0
20230925,100200,39201970,2995,2995,2995,2995,0
20230925,100100,39201970,2995,2995,2995,2995,1
20230925,100000,39198975,2990,2990,2990,2990,0
20230925,095900,39198975,2990,2990,2990,2990,322
20230925,095800,38236195,2990,2995,2995,2990,501
20230925,095700,36736705,2995,2995,2995,2995,0
20230925,095600,36736705,2995,2995,2995,2995,0
20230925,095500,36736705,2995,2995,2995,2995,0
20230925,095400,36736705,2995,2995,2995,2995,0
20230925,095300,36736705,2995,2995,2995,2995,30
20230925,095200,36646855,2995,2995,2995,2995,0
20230925,095100,36646855,2995,3000,3000,2995,72
20230925,095000,36431210,2995,3000,3000,2995,100
20230925,094900,36131705,3000,3000,3000,3000,1486
20230925,094800,31673705,2995,2995,2995,2995,0
20230925,094700,31673705,2995,2995,2995,2995,0
20230925,094600,31673705,2995,2995,2995,2995,14
20230925,094500,31631775,2995,2995,2995,2995,86
20230925,094400,31374205,2990,2990,2990,2990,61
20230925,094300,31191815,2995,2995,2995,2995,0
20230925,094200,31191815,2995,2995,2995,2995,650
20230925,094100,29245065,2995,2995,2995,2995,0
20230925,094000,29245065,2995,3000,3000,2995,176
20230925,093900,28717935,3015,3015,3015,3015,1
20230925,093800,28714920,3000,3005,3005,3000,37
20230925,093700,28603915,3005,3005,3005,3000,502
20230925,093600,27097900,3005,3005,3005,3005,0
20230925,093500,27097900,3005,3005,3005,3005,956
20230925,093400,24225120,3010,3010,3010,3010,1622
20230925,093300,19342900,3010,3030,3030,3010,3
20230925,093200,19333830,3030,3030,3030,3030,0
20230925,093100,19333830,3030,3030,3030,3030,1
20230925,093000,19330800,3015,3015,3015,3015,0
20230925,092900,19330800,3015,3015,3015,3015,0
20230925,092800,19330800,3015,3015,3015,3015,1727
20230925,092700,14123895,3005,3005,3005,3005,0
20230925,092600,14123895,3005,3005,3005,3005,0
20230925,092500,14123895,3005,3010,3010,3005,60
20230925,092400,13943380,3015,3015,3015,3015,0
20230925,092300,13943380,3015,3015,3015,3015,0
20230925,092200,13943380,3015,3015,3015,3015,1
20230925,092100,13940365,3020,3020,3020,3020,0
20230925,092000,13940365,3020,3020,3020,3020,0
20230925,091900,13940365,3020,3020,3020,3020,0
20230925,091800,13940365,3020,3020,3020,3020,16
20230925,091700,13892045,3030,3030,3030,3030,86
20230925,091600,13631465,3025,3025,3025,3025,220
20230925,091500,12965965,3025,3035,3040,3025,572
20230925,091400,11231790,3040,3040,3040,3040,11
20230925,091300,11198350,3035,3035,3035,3035,0
20230925,091200,11198350,3035,3035,3035,3035,1629
20230925,091100,6254335,3035,3035,3035,3035,46
20230925,091000,6114725,3030,3030,3030,3030,266
20230925,090900,5308745,3025,3025,3025,3025,0
20230925,090800,5308745,3025,3025,3025,3025,25
20230925,090700,5233120,3035,3025,3035,3025,3
20230925,090600,5224030,3015,3015,3015,3015,525
20230925,090500,3641155,3015,3015,3015,3015,256
20230925,090400,2869315,3010,3010,3010,3010,0
20230925,090300,2869315,3010,3010,3010,3010,1
20230925,090200,2866305,3015,3015,3015,3015,1
20230925,090100,2863290,3015,3030,3030,2995,423
20230925,090000,1593135,3030,3035,3035,3005,528