KissMeData/084680/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194200,412567525,1351,1351,1351,1351,5048
20230925,194100,412567525,1351,1351,1351,1351,0
20230925,194000,412567525,1351,1351,1351,1351,0
20230925,193900,412567525,1351,1351,1351,1351,0
20230925,193800,412567525,1351,1351,1351,1351,0
20230925,193700,412567525,1351,1351,1351,1351,0
20230925,193600,412567525,1351,1351,1351,1351,0
20230925,193500,412567525,1351,1351,1351,1351,0
20230925,193400,412567525,1351,1351,1351,1351,0
20230925,193300,412567525,1351,1351,1351,1351,0
20230925,193200,412567525,1351,1351,1351,1351,0
20230925,193100,412567525,1351,1351,1351,1351,0
20230925,193000,412567525,1351,1351,1351,1351,0
20230925,192900,412567525,1351,1351,1351,1351,0
20230925,192800,412567525,1351,1351,1351,1351,0
20230925,192700,412567525,1351,1351,1351,1351,0
20230925,192600,412567525,1351,1351,1351,1351,0
20230925,192500,412567525,1351,1351,1351,1351,0
20230925,192400,412567525,1351,1351,1351,1351,0
20230925,192300,412567525,1351,1351,1351,1351,0
20230925,192200,412567525,1351,1351,1351,1351,0
20230925,192100,412567525,1351,1351,1351,1351,0
20230925,192000,412567525,1351,1351,1351,1351,0
20230925,191900,412567525,1351,1351,1351,1351,0
20230925,191800,412567525,1351,1351,1351,1351,0
20230925,191700,412567525,1351,1351,1351,1351,0
20230925,191600,412567525,1351,1351,1351,1351,0
20230925,191500,412567525,1351,1351,1351,1351,0
20230925,191400,412567525,1351,1351,1351,1351,0
20230925,191300,412567525,1351,1351,1351,1351,0
20230925,191200,412567525,1351,1351,1351,1351,5048
20230925,191100,412567525,1351,1351,1351,1351,0
20230925,191000,412567525,1351,1351,1351,1351,0
20230925,190900,412567525,1351,1351,1351,1351,0
20230925,190800,412567525,1351,1351,1351,1351,0
20230925,190700,412567525,1351,1351,1351,1351,0
20230925,190600,412567525,1351,1351,1351,1351,0
20230925,190500,412567525,1351,1351,1351,1351,0
20230925,190400,412567525,1351,1351,1351,1351,0
20230925,190300,412567525,1351,1351,1351,1351,0
20230925,190200,412567525,1351,1351,1351,1351,0
20230925,190100,412567525,1351,1351,1351,1351,0
20230925,190000,412567525,1351,1351,1351,1351,0
20230925,185900,412567525,1351,1351,1351,1351,0
20230925,185800,412567525,1351,1351,1351,1351,0
20230925,185700,412567525,1351,1351,1351,1351,0
20230925,185600,412567525,1351,1351,1351,1351,0
20230925,185500,412567525,1351,1351,1351,1351,0
20230925,185400,412567525,1351,1351,1351,1351,0
20230925,185300,412567525,1351,1351,1351,1351,0
20230925,185200,412567525,1351,1351,1351,1351,0
20230925,185100,412567525,1351,1351,1351,1351,0
20230925,185000,412567525,1351,1351,1351,1351,0
20230925,184900,412567525,1351,1351,1351,1351,0
20230925,184800,412567525,1351,1351,1351,1351,0
20230925,184700,412567525,1351,1351,1351,1351,0
20230925,184600,412567525,1351,1351,1351,1351,0
20230925,184500,412567525,1351,1351,1351,1351,0
20230925,184400,412567525,1351,1351,1351,1351,0
20230925,184300,412567525,1351,1351,1351,1351,0
20230925,184200,412567525,1351,1351,1351,1351,5048
20230925,184100,412567525,1351,1351,1351,1351,0
20230925,184000,412567525,1351,1351,1351,1351,0
20230925,183900,412567525,1351,1351,1351,1351,0
20230925,183800,412567525,1351,1351,1351,1351,0
20230925,183700,412567525,1351,1351,1351,1351,0
20230925,183600,412567525,1351,1351,1351,1351,0
20230925,183500,412567525,1351,1351,1351,1351,0
20230925,183400,412567525,1351,1351,1351,1351,0
20230925,183300,412567525,1351,1351,1351,1351,0
20230925,183200,412567525,1351,1351,1351,1351,0
20230925,183100,412567525,1351,1351,1351,1351,0
20230925,183000,412567525,1351,1351,1351,1351,0
20230925,182900,412567525,1351,1351,1351,1351,0
20230925,182800,412567525,1351,1351,1351,1351,0
20230925,182700,412567525,1351,1351,1351,1351,0
20230925,182600,412567525,1351,1351,1351,1351,0
20230925,182500,412567525,1351,1351,1351,1351,0
20230925,182400,412567525,1351,1351,1351,1351,0
20230925,182300,412567525,1351,1351,1351,1351,0
20230925,182200,412567525,1351,1351,1351,1351,0
20230925,182100,412567525,1351,1351,1351,1351,0
20230925,182000,412567525,1351,1351,1351,1351,0
20230925,181900,412567525,1351,1351,1351,1351,0
20230925,181800,412567525,1351,1351,1351,1351,0
20230925,181700,412567525,1351,1351,1351,1351,0
20230925,181600,412567525,1351,1351,1351,1351,0
20230925,181500,412567525,1351,1351,1351,1351,0
20230925,181400,412567525,1351,1351,1351,1351,0
20230925,181300,412567525,1351,1351,1351,1351,0
20230925,181200,412567525,1351,1351,1351,1351,5048
20230925,181100,412567525,1351,1351,1351,1351,0
20230925,181000,412567525,1351,1351,1351,1351,0
20230925,180900,412567525,1351,1351,1351,1351,0
20230925,180800,412567525,1351,1351,1351,1351,0
20230925,180700,412567525,1351,1351,1351,1351,0
20230925,180600,412567525,1351,1351,1351,1351,0
20230925,180500,412567525,1351,1351,1351,1351,0
20230925,180400,412567525,1351,1351,1351,1351,0
20230925,180300,412567525,1351,1351,1351,1351,0
20230925,180200,412567525,1351,1351,1351,1351,0
20230925,180100,412567525,1351,1351,1351,1351,0
20230925,180000,412567525,1351,1351,1351,1351,0
20230925,175900,412567525,1351,1351,1351,1351,0
20230925,175800,412567525,1351,1351,1351,1351,0
20230925,175700,412567525,1351,1351,1351,1351,0
20230925,175600,412567525,1351,1351,1351,1351,0
20230925,175500,412567525,1351,1351,1351,1351,0
20230925,175400,412567525,1351,1351,1351,1351,0
20230925,175300,412567525,1351,1351,1351,1351,0
20230925,175200,412567525,1351,1351,1351,1351,0
20230925,175100,412567525,1351,1351,1351,1351,0
20230925,175000,412567525,1351,1351,1351,1351,0
20230925,174900,412567525,1351,1351,1351,1351,0
20230925,174800,412567525,1351,1351,1351,1351,0
20230925,174700,412567525,1351,1351,1351,1351,0
20230925,174600,412567525,1351,1351,1351,1351,0
20230925,174500,412567525,1351,1351,1351,1351,0
20230925,174400,412567525,1351,1351,1351,1351,0
20230925,174300,412567525,1351,1351,1351,1351,0
20230925,174200,412567525,1351,1351,1351,1351,5048
20230925,174100,412567525,1351,1351,1351,1351,0
20230925,174000,412567525,1351,1351,1351,1351,0
20230925,173900,412567525,1351,1351,1351,1351,0
20230925,173800,412567525,1351,1351,1351,1351,0
20230925,173700,412567525,1351,1351,1351,1351,0
20230925,173600,412567525,1351,1351,1351,1351,0
20230925,173500,412567525,1351,1351,1351,1351,0
20230925,173400,412567525,1351,1351,1351,1351,0
20230925,173300,412567525,1351,1351,1351,1351,0
20230925,173200,412567525,1351,1351,1351,1351,0
20230925,173100,412567525,1351,1351,1351,1351,0
20230925,173000,412567525,1351,1351,1351,1351,0
20230925,172900,412567525,1351,1351,1351,1351,0
20230925,172800,412567525,1351,1351,1351,1351,0
20230925,172700,412567525,1351,1351,1351,1351,0
20230925,172600,412567525,1351,1351,1351,1351,0
20230925,172500,412567525,1351,1351,1351,1351,0
20230925,172400,412567525,1351,1351,1351,1351,0
20230925,172300,412567525,1351,1351,1351,1351,0
20230925,172200,412567525,1351,1351,1351,1351,0
20230925,172100,412567525,1351,1351,1351,1351,0
20230925,172000,412567525,1351,1351,1351,1351,0
20230925,171900,412567525,1351,1351,1351,1351,0
20230925,171800,412567525,1351,1351,1351,1351,0
20230925,171700,412567525,1351,1351,1351,1351,0
20230925,171600,412567525,1351,1351,1351,1351,0
20230925,171500,412567525,1351,1351,1351,1351,0
20230925,171400,412567525,1351,1351,1351,1351,0
20230925,171300,412567525,1351,1351,1351,1351,0
20230925,171200,412567525,1351,1351,1351,1351,5048
20230925,171100,412567525,1351,1351,1351,1351,0
20230925,171000,412567525,1351,1351,1351,1351,0
20230925,170900,412567525,1351,1351,1351,1351,0
20230925,170800,412567525,1351,1351,1351,1351,0
20230925,170700,412567525,1351,1351,1351,1351,0
20230925,170600,412567525,1351,1351,1351,1351,0
20230925,170500,412567525,1351,1351,1351,1351,0
20230925,170400,412567525,1351,1351,1351,1351,0
20230925,170300,412567525,1351,1351,1351,1351,0
20230925,170200,412567525,1351,1351,1351,1351,0
20230925,170100,412567525,1351,1351,1351,1351,0
20230925,170000,412567525,1351,1351,1351,1351,0
20230925,165900,412567525,1351,1351,1351,1351,0
20230925,165800,412567525,1351,1351,1351,1351,0
20230925,165700,412567525,1351,1351,1351,1351,0
20230925,165600,412567525,1351,1351,1351,1351,0
20230925,165500,412567525,1351,1351,1351,1351,0
20230925,165400,412567525,1351,1351,1351,1351,0
20230925,165300,412567525,1351,1351,1351,1351,0
20230925,165200,412567525,1351,1351,1351,1351,0
20230925,165100,412567525,1351,1351,1351,1351,0
20230925,165000,412567525,1351,1351,1351,1351,0
20230925,164900,412567525,1351,1351,1351,1351,0
20230925,164800,412567525,1351,1351,1351,1351,0
20230925,164700,412567525,1351,1351,1351,1351,0
20230925,164600,412567525,1351,1351,1351,1351,0
20230925,164500,412567525,1351,1351,1351,1351,0
20230925,164400,412567525,1351,1351,1351,1351,0
20230925,164300,412567525,1351,1351,1351,1351,0
20230925,164200,412567525,1351,1351,1351,1351,5048
20230925,164100,412567525,1351,1351,1351,1351,0
20230925,164000,412567525,1351,1351,1351,1351,0
20230925,163900,412567525,1351,1351,1351,1351,0
20230925,163800,412567525,1351,1351,1351,1351,0
20230925,163700,412567525,1351,1351,1351,1351,0
20230925,163600,412567525,1351,1351,1351,1351,0
20230925,163500,412567525,1351,1351,1351,1351,0
20230925,163400,412567525,1351,1351,1351,1351,0
20230925,163300,412567525,1351,1351,1351,1351,0
20230925,163200,412567525,1351,1351,1351,1351,0
20230925,163100,412567525,1351,1351,1351,1351,0
20230925,163000,412567525,1351,1351,1351,1351,0
20230925,162900,412567525,1351,1351,1351,1351,0
20230925,162800,412567525,1351,1351,1351,1351,0
20230925,162700,412567525,1351,1351,1351,1351,0
20230925,162600,412567525,1351,1351,1351,1351,0
20230925,162500,412567525,1351,1351,1351,1351,0
20230925,162400,412567525,1351,1351,1351,1351,0
20230925,162300,412567525,1351,1351,1351,1351,0
20230925,162200,412567525,1351,1351,1351,1351,0
20230925,162100,412567525,1351,1351,1351,1351,0
20230925,162000,412567525,1351,1351,1351,1351,0
20230925,161900,412567525,1351,1351,1351,1351,0
20230925,161800,412567525,1351,1351,1351,1351,0
20230925,161700,412567525,1351,1351,1351,1351,0
20230925,161600,412567525,1351,1351,1351,1351,0
20230925,161500,412567525,1351,1351,1351,1351,0
20230925,161400,412567525,1351,1351,1351,1351,0
20230925,161300,412567525,1351,1351,1351,1351,0
20230925,161200,412567525,1351,1351,1351,1351,5048
20230925,161100,412567525,1351,1351,1351,1351,0
20230925,161000,412567525,1351,1351,1351,1351,0
20230925,160900,412567525,1351,1351,1351,1351,0
20230925,160800,412567525,1351,1351,1351,1351,0
20230925,160700,412567525,1351,1351,1351,1351,0
20230925,160600,412567525,1351,1351,1351,1351,0
20230925,160500,412567525,1351,1351,1351,1351,0
20230925,160400,412567525,1351,1351,1351,1351,0
20230925,160300,412567525,1351,1351,1351,1351,0
20230925,160200,412567525,1351,1351,1351,1351,0
20230925,160100,412567525,1351,1351,1351,1351,0
20230925,160000,412567525,1351,1351,1351,1351,0
20230925,155900,412567525,1351,1351,1351,1351,0
20230925,155800,412567525,1351,1351,1351,1351,0
20230925,155700,412567525,1351,1351,1351,1351,0
20230925,155600,412567525,1351,1351,1351,1351,0
20230925,155500,412567525,1351,1351,1351,1351,0
20230925,155400,412567525,1351,1351,1351,1351,0
20230925,155300,412567525,1351,1351,1351,1351,0
20230925,155200,412567525,1351,1351,1351,1351,0
20230925,155100,412567525,1351,1351,1351,1351,0
20230925,155000,412567525,1351,1351,1351,1351,0
20230925,154900,412567525,1351,1351,1351,1351,0
20230925,154800,412567525,1351,1351,1351,1351,0
20230925,154700,412567525,1351,1351,1351,1351,0
20230925,154600,412567525,1351,1351,1351,1351,0
20230925,154500,412567525,1351,1351,1351,1351,0
20230925,154400,412567525,1351,1351,1351,1351,0
20230925,154300,412567525,1351,1351,1351,1351,0
20230925,154200,412567525,1351,1351,1351,1351,5048
20230925,154100,412567525,1351,1351,1351,1351,0
20230925,154000,412567525,1351,1351,1351,1351,0
20230925,153900,412567525,1351,1351,1351,1351,0
20230925,153800,412567525,1351,1351,1351,1351,0
20230925,153700,412567525,1351,1351,1351,1351,0
20230925,153600,412567525,1351,1351,1351,1351,0
20230925,153500,412567525,1351,1351,1351,1351,0
20230925,153400,412567525,1351,1351,1351,1351,0
20230925,153300,412567525,1351,1351,1351,1351,0
20230925,153200,412567525,1351,1351,1351,1351,0
20230925,153100,412567525,1351,1351,1351,1351,0
20230925,153000,412567525,1351,1351,1351,1351,5048
20230925,152900,405747677,1356,1356,1356,1356,0
20230925,152800,405747677,1356,1356,1356,1356,0
20230925,152700,405747677,1356,1356,1356,1356,0
20230925,152600,405747677,1356,1356,1356,1356,0
20230925,152500,405747677,1356,1356,1356,1356,0
20230925,152400,405747677,1356,1356,1356,1356,0
20230925,152300,405747677,1356,1356,1356,1356,0
20230925,152200,405747677,1356,1356,1356,1356,0
20230925,152100,405747677,1356,1356,1356,1356,0
20230925,152000,405747677,1356,1356,1356,1356,0
20230925,151900,405747677,1356,1358,1358,1351,106
20230925,151800,405603981,1358,1358,1359,1357,981
20230925,151700,404271791,1358,1357,1358,1357,1377
20230925,151600,402402077,1357,1358,1358,1349,218
20230925,151500,402106449,1349,1348,1358,1347,3914
20230925,151400,396825528,1348,1349,1349,1348,532
20230925,151300,396108184,1350,1349,1350,1349,128
20230925,151200,395935414,1349,1349,1349,1349,29
20230925,151100,395896293,1349,1349,1349,1349,89
20230925,151000,395776232,1349,1349,1349,1349,35
20230925,150900,395729017,1349,1349,1349,1349,150
20230925,150800,395526667,1350,1348,1350,1348,27
20230925,150700,395490269,1348,1350,1350,1348,175
20230925,150600,395254269,1350,1350,1350,1350,61
20230925,150500,395171919,1349,1349,1349,1349,50
20230925,150400,395104469,1349,1349,1349,1348,743
20230925,150300,394102710,1349,1349,1349,1348,950
20230925,150200,392821822,1349,1352,1352,1349,2220
20230925,150100,389824029,1352,1355,1355,1352,391
20230925,150000,389294358,1355,1355,1355,1355,0
20230925,145900,389294358,1355,1357,1357,1355,38
20230925,145800,389242863,1358,1358,1358,1358,0
20230925,145700,389242863,1358,1358,1358,1358,2
20230925,145600,389240147,1362,1362,1362,1362,0
20230925,145500,389240147,1362,1362,1362,1362,0
20230925,145400,389240147,1362,1362,1362,1362,1
20230925,145300,389238785,1360,1360,1360,1360,0
20230925,145200,389238785,1360,1360,1360,1360,1
20230925,145100,389237425,1362,1362,1362,1362,1
20230925,145000,389236063,1363,1363,1363,1363,0
20230925,144900,389236063,1363,1363,1363,1363,2
20230925,144800,389233337,1364,1364,1364,1364,5
20230925,144700,389226517,1365,1363,1365,1363,100
20230925,144600,389090103,1354,1360,1362,1354,130
20230925,144500,388913397,1352,1352,1352,1352,0
20230925,144400,388913397,1352,1352,1352,1352,0
20230925,144300,388913397,1352,1360,1360,1352,1092
20230925,144200,387436213,1360,1359,1360,1352,5010
20230925,144100,380641794,1358,1358,1358,1358,437
20230925,144000,380048348,1359,1359,1359,1359,0
20230925,143900,380048348,1359,1358,1359,1358,107
20230925,143800,379903032,1358,1358,1358,1358,1008
20230925,143700,378534168,1361,1361,1361,1361,4919
20230925,143600,371839409,1361,1361,1361,1361,0
20230925,143500,371839409,1361,1361,1361,1361,0
20230925,143400,371839409,1361,1361,1361,1361,1
20230925,143300,371838048,1365,1362,1365,1362,31
20230925,143200,371795795,1361,1361,1361,1361,0
20230925,143100,371795795,1361,1361,1361,1361,178
20230925,143000,371553537,1358,1358,1358,1358,0
20230925,142900,371553537,1358,1358,1358,1358,2
20230925,142800,371550821,1370,1370,1370,1370,0
20230925,142700,371550821,1370,1360,1370,1360,500
20230925,142600,370869383,1359,1358,1359,1358,72
20230925,142500,370771588,1358,1358,1358,1358,63
20230925,142400,370686034,1359,1359,1359,1359,10
20230925,142300,370672444,1358,1355,1358,1355,414
20230925,142200,370110676,1355,1355,1355,1355,1
20230925,142100,370109321,1355,1355,1355,1355,0
20230925,142000,370109321,1355,1355,1355,1355,0
20230925,141900,370109321,1355,1355,1355,1355,1
20230925,141800,370107966,1355,1355,1355,1355,1
20230925,141700,370106611,1355,1355,1355,1355,0
20230925,141600,370106611,1355,1355,1355,1355,1
20230925,141500,370105256,1355,1355,1355,1355,1
20230925,141400,370103901,1355,1354,1355,1354,146
20230925,141300,369906216,1352,1352,1352,1352,0
20230925,141200,369906216,1352,1353,1353,1352,372
20230925,141100,369403065,1358,1358,1358,1358,1
20230925,141000,369401707,1360,1360,1360,1360,0
20230925,140900,369401707,1360,1355,1360,1355,27
20230925,140800,369365104,1355,1354,1355,1354,23
20230925,140700,369333961,1352,1353,1354,1352,921
20230925,140600,368088153,1353,1353,1353,1353,4
20230925,140500,368082741,1353,1353,1353,1353,9
20230925,140400,368070564,1352,1352,1352,1352,10
20230925,140300,368057044,1352,1352,1353,1352,130
20230925,140200,367881183,1353,1353,1353,1353,1
20230925,140100,367879830,1352,1352,1352,1352,14
20230925,140000,367860902,1352,1352,1352,1352,29
20230925,135900,367821694,1352,1352,1352,1352,258
20230925,135800,367472878,1353,1353,1353,1353,12
20230925,135700,367456642,1353,1353,1353,1353,200
20230925,135600,367186042,1353,1353,1353,1353,1
20230925,135500,367184689,1354,1354,1354,1354,0
20230925,135400,367184689,1354,1354,1354,1354,1
20230925,135300,367183335,1353,1352,1353,1352,90
20230925,135200,367061568,1352,1352,1352,1352,21
20230925,135100,367033176,1353,1353,1353,1353,1316
20230925,135000,365252628,1353,1353,1353,1353,21
20230925,134900,365224215,1353,1354,1354,1353,1033
20230925,134800,363826135,1354,1354,1354,1354,157
20230925,134700,363613557,1354,1354,1354,1354,6
20230925,134600,363605433,1353,1353,1353,1353,0
20230925,134500,363605433,1353,1355,1355,1353,1357
20230925,134400,361767978,1355,1355,1355,1355,9
20230925,134300,361755783,1355,1355,1355,1355,9
20230925,134200,361743588,1356,1355,1356,1355,136
20230925,134100,361559254,1355,1355,1355,1355,0
20230925,134000,361559254,1355,1355,1355,1355,0
20230925,133900,361559254,1355,1355,1355,1355,75
20230925,133800,361457629,1355,1355,1355,1355,40
20230925,133700,361403429,1355,1355,1355,1355,0
20230925,133600,361403429,1355,1355,1355,1355,0
20230925,133500,361403429,1355,1355,1355,1355,400
20230925,133400,360861429,1355,1355,1355,1355,370
20230925,133300,360360079,1355,1355,1355,1355,1731
20230925,133200,358014574,1355,1355,1355,1355,0
20230925,133100,358014574,1355,1356,1356,1355,800
20230925,133000,356930506,1356,1356,1356,1356,433
20230925,132900,356343358,1356,1356,1356,1356,665
20230925,132800,355441618,1356,1356,1356,1356,1
20230925,132700,355440262,1360,1359,1360,1359,75
20230925,132600,355338330,1356,1356,1356,1356,110
20230925,132500,355189170,1358,1358,1358,1358,0
20230925,132400,355189170,1358,1358,1358,1358,540
20230925,132300,354455850,1357,1357,1357,1357,0
20230925,132200,354455850,1357,1356,1357,1356,6549
20230925,132100,345568866,1356,1355,1356,1355,117
20230925,132000,345410284,1354,1354,1354,1354,0
20230925,131900,345410284,1354,1353,1354,1353,855
20230925,131800,344253403,1354,1354,1354,1354,30
20230925,131700,344212783,1354,1357,1357,1354,2129
20230925,131600,341328289,1357,1357,1357,1357,0
20230925,131500,341328289,1357,1357,1357,1357,0
20230925,131400,341328289,1357,1357,1357,1357,0
20230925,131300,341328289,1357,1357,1357,1357,0
20230925,131200,341328289,1357,1357,1357,1357,0
20230925,131100,341328289,1357,1357,1357,1357,0
20230925,131000,341328289,1357,1357,1357,1357,100
20230925,130900,341192589,1357,1357,1357,1357,0
20230925,130800,341192589,1357,1357,1357,1357,0
20230925,130700,341192589,1357,1357,1357,1357,0
20230925,130600,341192589,1357,1357,1357,1357,0
20230925,130500,341192589,1357,1357,1357,1357,0
20230925,130400,341192589,1357,1359,1359,1357,2367
20230925,130300,337980148,1359,1359,1359,1359,0
20230925,130200,337980148,1359,1360,1360,1359,918
20230925,130100,336732450,1360,1360,1360,1360,0
20230925,130000,336732450,1360,1360,1360,1360,0
20230925,125900,336732450,1360,1360,1360,1360,0
20230925,125800,336732450,1360,1360,1360,1360,0
20230925,125700,336732450,1360,1362,1362,1360,728
20230925,125600,335742347,1360,1360,1360,1360,500
20230925,125500,335062347,1360,1360,1360,1360,14
20230925,125400,335043307,1363,1363,1363,1363,272
20230925,125300,334672571,1371,1371,1371,1371,10
20230925,125200,334658861,1372,1372,1372,1372,0
20230925,125100,334658861,1372,1372,1372,1372,0
20230925,125000,334658861,1372,1372,1372,1356,3505
20230925,124900,329900488,1363,1373,1373,1363,451
20230925,124800,329283765,1373,1366,1373,1366,1000
20230925,124700,327913747,1365,1365,1365,1365,0
20230925,124600,327913747,1365,1365,1365,1365,0
20230925,124500,327913747,1365,1365,1365,1365,270
20230925,124400,327545197,1366,1366,1366,1366,9
20230925,124300,327532903,1365,1365,1365,1365,510
20230925,124200,326836753,1365,1367,1367,1365,150
20230925,124100,326631981,1366,1366,1366,1366,8
20230925,124000,326621053,1366,1358,1366,1358,1100
20230925,123900,325118461,1370,1370,1370,1370,0
20230925,123800,325118461,1370,1360,1370,1359,306
20230925,123700,324700505,1360,1369,1370,1360,5235
20230925,123600,317552793,1366,1366,1373,1366,1367
20230925,123500,315685127,1366,1375,1375,1345,4160
20230925,123400,310069389,1377,1373,1377,1373,73
20230925,123300,309969156,1376,1365,1376,1365,957
20230925,123200,308660379,1368,1354,1368,1354,848
20230925,123100,307506843,1353,1355,1355,1353,1195
20230925,123000,305889990,1353,1350,1353,1350,5643
20230925,122900,298267617,1350,1350,1350,1350,881
20230925,122800,297078267,1348,1347,1348,1347,5344
20230925,122700,289876881,1347,1346,1347,1346,221
20230925,122600,289579215,1346,1346,1346,1346,79
20230925,122500,289472881,1346,1346,1346,1346,200
20230925,122400,289203681,1347,1347,1347,1347,1474
20230925,122300,287218203,1348,1350,1350,1348,9
20230925,122200,287206061,1351,1351,1351,1351,0
20230925,122100,287206061,1351,1348,1351,1348,220
20230925,122000,286909045,1348,1352,1352,1348,8504
20230925,121900,275436329,1354,1354,1354,1354,9
20230925,121800,275424143,1352,1352,1352,1352,1
20230925,121700,275422791,1353,1353,1353,1353,172
20230925,121600,275190075,1352,1352,1352,1352,0
20230925,121500,275190075,1352,1352,1352,1352,0
20230925,121400,275190075,1352,1352,1352,1352,1
20230925,121300,275188723,1352,1352,1352,1352,9
20230925,121200,275176555,1352,1352,1352,1352,27
20230925,121100,275140051,1352,1352,1352,1352,17
20230925,121000,275117067,1352,1352,1352,1352,17
20230925,120900,275094083,1352,1352,1352,1352,20
20230925,120800,275067043,1352,1352,1352,1352,9
20230925,120700,275054875,1353,1352,1353,1352,101
20230925,120600,274918243,1351,1350,1351,1350,37
20230925,120500,274868266,1350,1350,1350,1350,18
20230925,120400,274843966,1350,1350,1350,1350,610
20230925,120300,274020466,1350,1350,1350,1350,25
20230925,120200,273986716,1349,1348,1349,1348,113
20230925,120100,273834280,1348,1348,1348,1348,7
20230925,120000,273824844,1347,1347,1347,1347,0
20230925,115900,273824844,1347,1346,1347,1346,38
20230925,115800,273773670,1346,1346,1346,1346,12
20230925,115700,273757518,1348,1348,1348,1348,0
20230925,115600,273757518,1348,1348,1348,1348,7
20230925,115500,273748082,1348,1348,1348,1348,0
20230925,115400,273748082,1348,1347,1348,1347,10
20230925,115300,273734610,1347,1347,1347,1347,0
20230925,115200,273734610,1347,1347,1347,1347,0
20230925,115100,273734610,1347,1347,1347,1347,50
20230925,115000,273667260,1346,1346,1346,1346,0
20230925,114900,273667260,1346,1346,1346,1346,24
20230925,114800,273634956,1346,1346,1346,1346,5
20230925,114700,273628226,1345,1346,1346,1345,571
20230925,114600,272860221,1346,1346,1346,1346,105
20230925,114500,272718891,1346,1346,1346,1346,0
20230925,114400,272718891,1346,1346,1346,1346,198
20230925,114300,272452383,1347,1347,1347,1347,0
20230925,114200,272452383,1347,1347,1347,1347,0
20230925,114100,272452383,1347,1346,1347,1346,21
20230925,114000,272424116,1347,1347,1347,1347,37
20230925,113900,272374277,1346,1346,1346,1346,0
20230925,113800,272374277,1346,1346,1346,1346,0
20230925,113700,272374277,1346,1346,1346,1346,28
20230925,113600,272336589,1346,1346,1346,1343,903
20230925,113500,271122984,1346,1346,1346,1346,38
20230925,113400,271071836,1346,1344,1346,1344,35
20230925,113300,271024776,1343,1343,1343,1343,400
20230925,113200,270487576,1343,1343,1343,1343,62
20230925,113100,270404310,1343,1349,1349,1343,6968
20230925,113000,261042819,1349,1346,1349,1346,236
20230925,112900,260724596,1346,1346,1346,1346,28
20230925,112800,260686908,1349,1348,1350,1347,523
20230925,112700,259982414,1348,1348,1348,1348,1
20230925,112600,259981066,1350,1348,1350,1348,36
20230925,112500,259932468,1352,1349,1352,1349,17
20230925,112400,259909517,1349,1348,1349,1348,28
20230925,112300,259871771,1347,1348,1348,1347,4
20230925,112200,259866380,1348,1348,1348,1347,12
20230925,112100,259850205,1348,1346,1348,1346,100
20230925,112000,259715558,1347,1346,1347,1344,3220
20230925,111900,255385465,1348,1348,1348,1348,1
20230925,111800,255384117,1347,1346,1347,1346,110
20230925,111700,255236047,1346,1350,1350,1346,23
20230925,111600,255205085,1352,1350,1352,1350,294
20230925,111500,254807781,1353,1352,1353,1350,325
20230925,111400,254368595,1353,1353,1353,1353,7
20230925,111300,254359124,1353,1355,1355,1353,9
20230925,111200,254346943,1345,1346,1346,1345,3000
20230925,111100,250310677,1345,1356,1358,1345,1853
20230925,111000,247804191,1357,1353,1357,1353,2000
20230925,110900,245092274,1356,1353,1356,1353,200
20230925,110800,244821579,1353,1351,1354,1351,300
20230925,110700,244416081,1351,1349,1351,1349,186
20230925,110600,244165002,1349,1350,1350,1346,2500
20230925,110500,240799009,1351,1351,1351,1351,2
20230925,110400,240796307,1350,1348,1350,1347,37
20230925,110300,240746410,1347,1348,1348,1347,141
20230925,110200,240556482,1347,1347,1347,1347,8
20230925,110100,240545706,1347,1347,1347,1347,1017
20230925,110000,239175807,1347,1347,1347,1347,25
20230925,105900,239142132,1347,1347,1347,1347,108
20230925,105800,238996656,1347,1348,1348,1347,27
20230925,105700,238960267,1348,1347,1348,1347,207
20230925,105600,238681243,1347,1347,1347,1347,21
20230925,105500,238652956,1347,1347,1347,1347,24
20230925,105400,238620628,1347,1348,1348,1347,396
20230925,105300,238086837,1348,1348,1348,1348,28
20230925,105200,238049093,1348,1348,1348,1348,24
20230925,105100,238016741,1348,1348,1350,1348,21
20230925,105000,237988431,1348,1352,1352,1348,1524
20230925,104900,235931322,1354,1354,1354,1354,0
20230925,104800,235931322,1354,1354,1354,1354,0
20230925,104700,235931322,1354,1351,1354,1351,203
20230925,104600,235656747,1351,1351,1351,1351,15
20230925,104500,235636482,1351,1351,1351,1351,1467
20230925,104400,233654565,1351,1351,1351,1351,23
20230925,104300,233623492,1352,1351,1352,1351,26
20230925,104200,233588365,1351,1351,1351,1351,25
20230925,104100,233554590,1351,1351,1351,1351,8
20230925,104000,233543782,1351,1351,1351,1351,18
20230925,103900,233519464,1351,1351,1351,1351,386
20230925,103800,232997978,1351,1351,1351,1351,22
20230925,103700,232968256,1351,1351,1351,1351,8
20230925,103600,232957448,1351,1351,1351,1351,25
20230925,103500,232923673,1351,1351,1351,1351,127
20230925,103400,232752096,1351,1351,1351,1351,41
20230925,103300,232696705,1350,1349,1350,1349,22
20230925,103200,232667016,1349,1349,1349,1349,9
20230925,103100,232654875,1349,1351,1351,1349,618
20230925,103000,231820584,1351,1351,1351,1350,1034
20230925,102900,230424661,1350,1350,1350,1350,11
20230925,102800,230409811,1351,1350,1351,1350,47
20230925,102700,230346331,1349,1350,1350,1349,14
20230925,102600,230327444,1349,1349,1349,1349,9
20230925,102500,230315303,1349,1349,1349,1349,15
20230925,102400,230295068,1349,1349,1349,1349,27
20230925,102300,230258645,1349,1348,1349,1348,36
20230925,102200,230210107,1348,1348,1348,1348,29
20230925,102100,230171015,1348,1348,1348,1348,14
20230925,102000,230152143,1348,1348,1348,1348,97
20230925,101900,230021387,1348,1349,1349,1348,49
20230925,101800,229955334,1349,1349,1349,1348,354
20230925,101700,229478135,1350,1350,1350,1350,1
20230925,101600,229476785,1350,1350,1350,1350,4
20230925,101500,229471385,1350,1350,1350,1350,200
20230925,101400,229201385,1348,1353,1353,1348,2906
20230925,101300,225281580,1350,1350,1350,1350,1
20230925,101200,225280230,1349,1350,1350,1349,3039
20230925,101100,221179781,1350,1349,1350,1349,314
20230925,101000,220756184,1349,1348,1349,1348,30
20230925,100900,220715730,1347,1347,1347,1347,25
20230925,100800,220682055,1347,1347,1347,1347,16
20230925,100700,220660503,1347,1347,1349,1347,59
20230925,100600,220581020,1347,1347,1347,1347,2
20230925,100500,220578326,1348,1346,1348,1346,824
20230925,100400,219468416,1346,1346,1346,1343,7235
20230925,100300,209745996,1346,1347,1347,1346,130
20230925,100200,209570899,1347,1348,1348,1347,2129
20230925,100100,206702928,1348,1347,1348,1347,314
20230925,100000,206279956,1347,1346,1347,1346,282
20230925,095900,205900365,1347,1348,1349,1347,279
20230925,095800,205524472,1348,1346,1349,1346,50
20230925,095700,205457105,1346,1346,1346,1346,17
20230925,095600,205434223,1346,1347,1347,1346,22
20230925,095500,205404606,1347,1347,1347,1347,16
20230925,095400,205383054,1346,1345,1347,1345,332
20230925,095300,204936449,1345,1346,1346,1345,93
20230925,095200,204811362,1347,1347,1347,1347,1
20230925,095100,204810015,1347,1346,1347,1346,12
20230925,095000,204793862,1347,1350,1350,1347,364
20230925,094900,204303082,1348,1350,1350,1348,59
20230925,094800,204223548,1348,1350,1350,1348,1206
20230925,094700,202597646,1349,1349,1350,1349,81
20230925,094600,202488354,1349,1350,1350,1349,1191
20230925,094500,200880530,1350,1353,1353,1350,35
20230925,094400,200833274,1350,1353,1353,1350,449
20230925,094300,200227121,1353,1350,1353,1350,10
20230925,094200,200213618,1350,1349,1350,1349,1054
20230925,094100,198790784,1349,1345,1349,1345,1999
20230925,094000,196098233,1345,1350,1350,1345,1477
20230925,093900,194104758,1350,1354,1354,1350,258
20230925,093800,193756367,1354,1354,1354,1350,551
20230925,093700,193012200,1350,1354,1354,1350,133
20230925,093600,192832586,1354,1353,1354,1350,21
20230925,093500,192804173,1354,1354,1354,1354,1
20230925,093400,192802819,1354,1355,1355,1354,223
20230925,093300,192500677,1358,1355,1358,1355,1010
20230925,093200,191130548,1355,1345,1358,1344,6452
20230925,093100,182416913,1345,1350,1350,1344,2436
20230925,093000,179139533,1363,1350,1363,1350,700
20230925,092900,178187370,1350,1350,1350,1350,341
20230925,092800,177727020,1345,1357,1357,1343,11355
20230925,092700,162419606,1356,1359,1359,1356,713
20230925,092600,161452143,1365,1364,1365,1364,180
20230925,092500,161206473,1360,1365,1365,1360,1228
20230925,092400,159534951,1365,1368,1368,1365,796
20230925,092300,158446824,1370,1370,1370,1370,41
20230925,092200,158390654,1371,1371,1371,1371,725
20230925,092100,157396679,1372,1372,1372,1372,91
20230925,092000,157271827,1372,1372,1372,1372,290
20230925,091900,156873947,1372,1372,1372,1372,0
20230925,091800,156873947,1372,1377,1377,1372,1301
20230925,091700,155088670,1372,1372,1372,1372,0
20230925,091600,155088670,1372,1382,1383,1372,1648
20230925,091500,152820641,1383,1377,1383,1377,2238
20230925,091400,149730957,1383,1383,1383,1383,10
20230925,091300,149717127,1378,1383,1386,1378,1847
20230925,091200,147166114,1383,1375,1383,1375,8326
20230925,091100,135676972,1373,1372,1373,1369,9255
20230925,091000,122998178,1373,1366,1374,1366,2112
20230925,090900,120102269,1374,1372,1375,1347,5470
20230925,090800,112690236,1369,1362,1370,1358,4051
20230925,090700,107151725,1362,1379,1379,1300,45005
20230925,090600,47270873,1379,1379,1379,1379,915
20230925,090500,46009088,1379,1380,1380,1379,4218
20230925,090400,40189673,1377,1374,1380,1374,4234
20230925,090300,34366683,1371,1373,1373,1371,3878
20230925,090200,29042191,1370,1370,1371,1370,2116
20230925,090100,26142753,1370,1370,1370,1370,1500
20230925,090000,24087753,1366,1365,1383,1364,17644