KissMeData/201490/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,201600,380498910,2785,2785,2785,2785,2506
20230925,201500,380498910,2785,2785,2785,2785,0
20230925,201400,380498910,2785,2785,2785,2785,0
20230925,201300,380498910,2785,2785,2785,2785,0
20230925,201200,380498910,2785,2785,2785,2785,0
20230925,201100,380498910,2785,2785,2785,2785,0
20230925,201000,380498910,2785,2785,2785,2785,0
20230925,200900,380498910,2785,2785,2785,2785,0
20230925,200800,380498910,2785,2785,2785,2785,0
20230925,200700,380498910,2785,2785,2785,2785,0
20230925,200600,380498910,2785,2785,2785,2785,0
20230925,200500,380498910,2785,2785,2785,2785,0
20230925,200400,380498910,2785,2785,2785,2785,0
20230925,200300,380498910,2785,2785,2785,2785,0
20230925,200200,380498910,2785,2785,2785,2785,0
20230925,200100,380498910,2785,2785,2785,2785,0
20230925,200000,380498910,2785,2785,2785,2785,0
20230925,195900,380498910,2785,2785,2785,2785,0
20230925,195800,380498910,2785,2785,2785,2785,0
20230925,195700,380498910,2785,2785,2785,2785,0
20230925,195600,380498910,2785,2785,2785,2785,0
20230925,195500,380498910,2785,2785,2785,2785,0
20230925,195400,380498910,2785,2785,2785,2785,0
20230925,195300,380498910,2785,2785,2785,2785,0
20230925,195200,380498910,2785,2785,2785,2785,0
20230925,195100,380498910,2785,2785,2785,2785,0
20230925,195000,380498910,2785,2785,2785,2785,0
20230925,194900,380498910,2785,2785,2785,2785,0
20230925,194800,380498910,2785,2785,2785,2785,0
20230925,194700,380498910,2785,2785,2785,2785,0
20230925,194600,380498910,2785,2785,2785,2785,2506
20230925,194500,380498910,2785,2785,2785,2785,0
20230925,194400,380498910,2785,2785,2785,2785,0
20230925,194300,380498910,2785,2785,2785,2785,0
20230925,194200,380498910,2785,2785,2785,2785,0
20230925,194100,380498910,2785,2785,2785,2785,0
20230925,194000,380498910,2785,2785,2785,2785,0
20230925,193900,380498910,2785,2785,2785,2785,0
20230925,193800,380498910,2785,2785,2785,2785,0
20230925,193700,380498910,2785,2785,2785,2785,0
20230925,193600,380498910,2785,2785,2785,2785,0
20230925,193500,380498910,2785,2785,2785,2785,0
20230925,193400,380498910,2785,2785,2785,2785,0
20230925,193300,380498910,2785,2785,2785,2785,0
20230925,193200,380498910,2785,2785,2785,2785,0
20230925,193100,380498910,2785,2785,2785,2785,0
20230925,193000,380498910,2785,2785,2785,2785,0
20230925,192900,380498910,2785,2785,2785,2785,0
20230925,192800,380498910,2785,2785,2785,2785,0
20230925,192700,380498910,2785,2785,2785,2785,0
20230925,192600,380498910,2785,2785,2785,2785,0
20230925,192500,380498910,2785,2785,2785,2785,0
20230925,192400,380498910,2785,2785,2785,2785,0
20230925,192300,380498910,2785,2785,2785,2785,0
20230925,192200,380498910,2785,2785,2785,2785,0
20230925,192100,380498910,2785,2785,2785,2785,0
20230925,192000,380498910,2785,2785,2785,2785,0
20230925,191900,380498910,2785,2785,2785,2785,0
20230925,191800,380498910,2785,2785,2785,2785,0
20230925,191700,380498910,2785,2785,2785,2785,0
20230925,191600,380498910,2785,2785,2785,2785,2506
20230925,191500,380498910,2785,2785,2785,2785,0
20230925,191400,380498910,2785,2785,2785,2785,0
20230925,191300,380498910,2785,2785,2785,2785,0
20230925,191200,380498910,2785,2785,2785,2785,0
20230925,191100,380498910,2785,2785,2785,2785,0
20230925,191000,380498910,2785,2785,2785,2785,0
20230925,190900,380498910,2785,2785,2785,2785,0
20230925,190800,380498910,2785,2785,2785,2785,0
20230925,190700,380498910,2785,2785,2785,2785,0
20230925,190600,380498910,2785,2785,2785,2785,0
20230925,190500,380498910,2785,2785,2785,2785,0
20230925,190400,380498910,2785,2785,2785,2785,0
20230925,190300,380498910,2785,2785,2785,2785,0
20230925,190200,380498910,2785,2785,2785,2785,0
20230925,190100,380498910,2785,2785,2785,2785,0
20230925,190000,380498910,2785,2785,2785,2785,0
20230925,185900,380498910,2785,2785,2785,2785,0
20230925,185800,380498910,2785,2785,2785,2785,0
20230925,185700,380498910,2785,2785,2785,2785,0
20230925,185600,380498910,2785,2785,2785,2785,0
20230925,185500,380498910,2785,2785,2785,2785,0
20230925,185400,380498910,2785,2785,2785,2785,0
20230925,185300,380498910,2785,2785,2785,2785,0
20230925,185200,380498910,2785,2785,2785,2785,0
20230925,185100,380498910,2785,2785,2785,2785,0
20230925,185000,380498910,2785,2785,2785,2785,0
20230925,184900,380498910,2785,2785,2785,2785,0
20230925,184800,380498910,2785,2785,2785,2785,0
20230925,184700,380498910,2785,2785,2785,2785,0
20230925,184600,380498910,2785,2785,2785,2785,2506
20230925,184500,380498910,2785,2785,2785,2785,0
20230925,184400,380498910,2785,2785,2785,2785,0
20230925,184300,380498910,2785,2785,2785,2785,0
20230925,184200,380498910,2785,2785,2785,2785,0
20230925,184100,380498910,2785,2785,2785,2785,0
20230925,184000,380498910,2785,2785,2785,2785,0
20230925,183900,380498910,2785,2785,2785,2785,0
20230925,183800,380498910,2785,2785,2785,2785,0
20230925,183700,380498910,2785,2785,2785,2785,0
20230925,183600,380498910,2785,2785,2785,2785,0
20230925,183500,380498910,2785,2785,2785,2785,0
20230925,183400,380498910,2785,2785,2785,2785,0
20230925,183300,380498910,2785,2785,2785,2785,0
20230925,183200,380498910,2785,2785,2785,2785,0
20230925,183100,380498910,2785,2785,2785,2785,0
20230925,183000,380498910,2785,2785,2785,2785,0
20230925,182900,380498910,2785,2785,2785,2785,0
20230925,182800,380498910,2785,2785,2785,2785,0
20230925,182700,380498910,2785,2785,2785,2785,0
20230925,182600,380498910,2785,2785,2785,2785,0
20230925,182500,380498910,2785,2785,2785,2785,0
20230925,182400,380498910,2785,2785,2785,2785,0
20230925,182300,380498910,2785,2785,2785,2785,0
20230925,182200,380498910,2785,2785,2785,2785,0
20230925,182100,380498910,2785,2785,2785,2785,0
20230925,182000,380498910,2785,2785,2785,2785,0
20230925,181900,380498910,2785,2785,2785,2785,0
20230925,181800,380498910,2785,2785,2785,2785,0
20230925,181700,380498910,2785,2785,2785,2785,0
20230925,181600,380498910,2785,2785,2785,2785,2506
20230925,181500,380498910,2785,2785,2785,2785,0
20230925,181400,380498910,2785,2785,2785,2785,0
20230925,181300,380498910,2785,2785,2785,2785,0
20230925,181200,380498910,2785,2785,2785,2785,0
20230925,181100,380498910,2785,2785,2785,2785,0
20230925,181000,380498910,2785,2785,2785,2785,0
20230925,180900,380498910,2785,2785,2785,2785,0
20230925,180800,380498910,2785,2785,2785,2785,0
20230925,180700,380498910,2785,2785,2785,2785,0
20230925,180600,380498910,2785,2785,2785,2785,0
20230925,180500,380498910,2785,2785,2785,2785,0
20230925,180400,380498910,2785,2785,2785,2785,0
20230925,180300,380498910,2785,2785,2785,2785,0
20230925,180200,380498910,2785,2785,2785,2785,0
20230925,180100,380498910,2785,2785,2785,2785,0
20230925,180000,380498910,2785,2785,2785,2785,0
20230925,175900,380498910,2785,2785,2785,2785,0
20230925,175800,380498910,2785,2785,2785,2785,0
20230925,175700,380498910,2785,2785,2785,2785,0
20230925,175600,380498910,2785,2785,2785,2785,0
20230925,175500,380498910,2785,2785,2785,2785,0
20230925,175400,380498910,2785,2785,2785,2785,0
20230925,175300,380498910,2785,2785,2785,2785,0
20230925,175200,380498910,2785,2785,2785,2785,0
20230925,175100,380498910,2785,2785,2785,2785,0
20230925,175000,380498910,2785,2785,2785,2785,0
20230925,174900,380498910,2785,2785,2785,2785,0
20230925,174800,380498910,2785,2785,2785,2785,0
20230925,174700,380498910,2785,2785,2785,2785,0
20230925,174600,380498910,2785,2785,2785,2785,2506
20230925,174500,380498910,2785,2785,2785,2785,0
20230925,174400,380498910,2785,2785,2785,2785,0
20230925,174300,380498910,2785,2785,2785,2785,0
20230925,174200,380498910,2785,2785,2785,2785,0
20230925,174100,380498910,2785,2785,2785,2785,0
20230925,174000,380498910,2785,2785,2785,2785,0
20230925,173900,380498910,2785,2785,2785,2785,0
20230925,173800,380498910,2785,2785,2785,2785,0
20230925,173700,380498910,2785,2785,2785,2785,0
20230925,173600,380498910,2785,2785,2785,2785,0
20230925,173500,380498910,2785,2785,2785,2785,0
20230925,173400,380498910,2785,2785,2785,2785,0
20230925,173300,380498910,2785,2785,2785,2785,0
20230925,173200,380498910,2785,2785,2785,2785,0
20230925,173100,380498910,2785,2785,2785,2785,0
20230925,173000,380498910,2785,2785,2785,2785,0
20230925,172900,380498910,2785,2785,2785,2785,0
20230925,172800,380498910,2785,2785,2785,2785,0
20230925,172700,380498910,2785,2785,2785,2785,0
20230925,172600,380498910,2785,2785,2785,2785,0
20230925,172500,380498910,2785,2785,2785,2785,0
20230925,172400,380498910,2785,2785,2785,2785,0
20230925,172300,380498910,2785,2785,2785,2785,0
20230925,172200,380498910,2785,2785,2785,2785,0
20230925,172100,380498910,2785,2785,2785,2785,0
20230925,172000,380498910,2785,2785,2785,2785,0
20230925,171900,380498910,2785,2785,2785,2785,0
20230925,171800,380498910,2785,2785,2785,2785,0
20230925,171700,380498910,2785,2785,2785,2785,0
20230925,171600,380498910,2785,2785,2785,2785,2506
20230925,171500,380498910,2785,2785,2785,2785,0
20230925,171400,380498910,2785,2785,2785,2785,0
20230925,171300,380498910,2785,2785,2785,2785,0
20230925,171200,380498910,2785,2785,2785,2785,0
20230925,171100,380498910,2785,2785,2785,2785,0
20230925,171000,380498910,2785,2785,2785,2785,0
20230925,170900,380498910,2785,2785,2785,2785,0
20230925,170800,380498910,2785,2785,2785,2785,0
20230925,170700,380498910,2785,2785,2785,2785,0
20230925,170600,380498910,2785,2785,2785,2785,0
20230925,170500,380498910,2785,2785,2785,2785,0
20230925,170400,380498910,2785,2785,2785,2785,0
20230925,170300,380498910,2785,2785,2785,2785,0
20230925,170200,380498910,2785,2785,2785,2785,0
20230925,170100,380498910,2785,2785,2785,2785,0
20230925,170000,380498910,2785,2785,2785,2785,0
20230925,165900,380498910,2785,2785,2785,2785,0
20230925,165800,380498910,2785,2785,2785,2785,0
20230925,165700,380498910,2785,2785,2785,2785,0
20230925,165600,380498910,2785,2785,2785,2785,0
20230925,165500,380498910,2785,2785,2785,2785,0
20230925,165400,380498910,2785,2785,2785,2785,0
20230925,165300,380498910,2785,2785,2785,2785,0
20230925,165200,380498910,2785,2785,2785,2785,0
20230925,165100,380498910,2785,2785,2785,2785,0
20230925,165000,380498910,2785,2785,2785,2785,0
20230925,164900,380498910,2785,2785,2785,2785,0
20230925,164800,380498910,2785,2785,2785,2785,0
20230925,164700,380498910,2785,2785,2785,2785,0
20230925,164600,380498910,2785,2785,2785,2785,2506
20230925,164500,380498910,2785,2785,2785,2785,0
20230925,164400,380498910,2785,2785,2785,2785,0
20230925,164300,380498910,2785,2785,2785,2785,0
20230925,164200,380498910,2785,2785,2785,2785,0
20230925,164100,380498910,2785,2785,2785,2785,0
20230925,164000,380498910,2785,2785,2785,2785,0
20230925,163900,380498910,2785,2785,2785,2785,0
20230925,163800,380498910,2785,2785,2785,2785,0
20230925,163700,380498910,2785,2785,2785,2785,0
20230925,163600,380498910,2785,2785,2785,2785,0
20230925,163500,380498910,2785,2785,2785,2785,0
20230925,163400,380498910,2785,2785,2785,2785,0
20230925,163300,380498910,2785,2785,2785,2785,0
20230925,163200,380498910,2785,2785,2785,2785,0
20230925,163100,380498910,2785,2785,2785,2785,0
20230925,163000,380498910,2785,2785,2785,2785,0
20230925,162900,380498910,2785,2785,2785,2785,0
20230925,162800,380498910,2785,2785,2785,2785,0
20230925,162700,380498910,2785,2785,2785,2785,0
20230925,162600,380498910,2785,2785,2785,2785,0
20230925,162500,380498910,2785,2785,2785,2785,0
20230925,162400,380498910,2785,2785,2785,2785,0
20230925,162300,380498910,2785,2785,2785,2785,0
20230925,162200,380498910,2785,2785,2785,2785,0
20230925,162100,380498910,2785,2785,2785,2785,0
20230925,162000,380498910,2785,2785,2785,2785,0
20230925,161900,380498910,2785,2785,2785,2785,0
20230925,161800,380498910,2785,2785,2785,2785,0
20230925,161700,380498910,2785,2785,2785,2785,0
20230925,161600,380498910,2785,2785,2785,2785,2506
20230925,161500,380498910,2785,2785,2785,2785,0
20230925,161400,380498910,2785,2785,2785,2785,0
20230925,161300,380498910,2785,2785,2785,2785,0
20230925,161200,380498910,2785,2785,2785,2785,0
20230925,161100,380498910,2785,2785,2785,2785,0
20230925,161000,380498910,2785,2785,2785,2785,0
20230925,160900,380498910,2785,2785,2785,2785,0
20230925,160800,380498910,2785,2785,2785,2785,0
20230925,160700,380498910,2785,2785,2785,2785,0
20230925,160600,380498910,2785,2785,2785,2785,0
20230925,160500,380498910,2785,2785,2785,2785,0
20230925,160400,380498910,2785,2785,2785,2785,0
20230925,160300,380498910,2785,2785,2785,2785,0
20230925,160200,380498910,2785,2785,2785,2785,0
20230925,160100,380498910,2785,2785,2785,2785,0
20230925,160000,380498910,2785,2785,2785,2785,0
20230925,155900,380498910,2785,2785,2785,2785,0
20230925,155800,380498910,2785,2785,2785,2785,0
20230925,155700,380498910,2785,2785,2785,2785,0
20230925,155600,380498910,2785,2785,2785,2785,0
20230925,155500,380498910,2785,2785,2785,2785,0
20230925,155400,380498910,2785,2785,2785,2785,0
20230925,155300,380498910,2785,2785,2785,2785,0
20230925,155200,380498910,2785,2785,2785,2785,0
20230925,155100,380498910,2785,2785,2785,2785,0
20230925,155000,380498910,2785,2785,2785,2785,0
20230925,154900,380498910,2785,2785,2785,2785,0
20230925,154800,380498910,2785,2785,2785,2785,0
20230925,154700,380498910,2785,2785,2785,2785,0
20230925,154600,380498910,2785,2785,2785,2785,2506
20230925,154500,380498910,2785,2785,2785,2785,0
20230925,154400,380498910,2785,2785,2785,2785,0
20230925,154300,380498910,2785,2785,2785,2785,0
20230925,154200,380498910,2785,2785,2785,2785,0
20230925,154100,380498910,2785,2785,2785,2785,0
20230925,154000,380498910,2785,2785,2785,2785,0
20230925,153900,380498910,2785,2785,2785,2785,0
20230925,153800,380498910,2785,2785,2785,2785,0
20230925,153700,380498910,2785,2785,2785,2785,0
20230925,153600,380498910,2785,2785,2785,2785,0
20230925,153500,380498910,2785,2785,2785,2785,0
20230925,153400,380498910,2785,2785,2785,2785,0
20230925,153300,380498910,2785,2785,2785,2785,0
20230925,153200,380498910,2785,2785,2785,2785,0
20230925,153100,380498910,2785,2785,2785,2785,0
20230925,153000,380498910,2785,2785,2785,2785,2506
20230925,152900,373519700,2765,2765,2765,2765,0
20230925,152800,373519700,2765,2765,2765,2765,0
20230925,152700,373519700,2765,2765,2765,2765,0
20230925,152600,373519700,2765,2765,2765,2765,0
20230925,152500,373519700,2765,2765,2765,2765,0
20230925,152400,373519700,2765,2765,2765,2765,0
20230925,152300,373519700,2765,2765,2765,2765,0
20230925,152200,373519700,2765,2765,2765,2765,0
20230925,152100,373519700,2765,2765,2765,2765,0
20230925,152000,373519700,2765,2765,2765,2765,0
20230925,151900,373519700,2765,2765,2765,2760,619
20230925,151800,371808735,2755,2765,2765,2755,1719
20230925,151700,367058680,2765,2770,2770,2765,616
20230925,151600,365352960,2770,2770,2770,2770,5
20230925,151500,365339110,2785,2770,2785,2765,1357
20230925,151400,361581130,2770,2770,2785,2770,110
20230925,151300,361276415,2785,2765,2785,2765,94
20230925,151200,361015135,2780,2780,2780,2780,10
20230925,151100,360987335,2785,2785,2785,2785,0
20230925,151000,360987335,2785,2765,2785,2765,1245
20230925,150900,357544890,2770,2785,2785,2770,27
20230925,150800,357470075,2780,2780,2780,2780,500
20230925,150700,356080075,2780,2780,2780,2780,0
20230925,150600,356080075,2780,2780,2780,2780,0
20230925,150500,356080075,2780,2775,2780,2760,4267
20230925,150400,344273250,2775,2790,2790,2770,424
20230925,150300,343097660,2770,2790,2790,2770,3
20230925,150200,343089310,2790,2770,2790,2770,4
20230925,150100,343078190,2790,2770,2790,2770,62
20230925,150000,342905830,2790,2790,2790,2770,125
20230925,145900,342557180,2770,2775,2775,2770,1075
20230925,145800,339575010,2790,2790,2790,2790,1
20230925,145700,339572220,2775,2775,2790,2775,848
20230925,145600,337218870,2775,2775,2775,2775,2
20230925,145500,337213320,2790,2790,2790,2790,0
20230925,145400,337213320,2790,2790,2790,2790,1
20230925,145300,337210530,2770,2780,2790,2770,3425
20230925,145200,327704570,2780,2800,2800,2780,310
20230925,145100,326841510,2785,2785,2785,2785,2
20230925,145000,326835940,2805,2785,2805,2785,11
20230925,144900,326805105,2805,2800,2805,2780,2265
20230925,144800,320468360,2780,2780,2780,2780,0
20230925,144700,320468360,2780,2785,2800,2780,184
20230925,144600,319955785,2800,2790,2800,2790,523
20230925,144500,318496495,2805,2805,2805,2805,0
20230925,144400,318496495,2805,2805,2805,2805,0
20230925,144300,318496495,2805,2805,2805,2805,0
20230925,144200,318496495,2805,2805,2805,2805,0
20230925,144100,318496495,2805,2805,2805,2805,0
20230925,144000,318496495,2805,2805,2805,2805,0
20230925,143900,318496495,2805,2805,2805,2805,0
20230925,143800,318496495,2805,2805,2805,2805,0
20230925,143700,318496495,2805,2800,2805,2800,110
20230925,143600,318188485,2800,2800,2800,2800,0
20230925,143500,318188485,2800,2800,2800,2800,12
20230925,143400,318154885,2805,2805,2805,2805,0
20230925,143300,318154885,2805,2805,2805,2805,0
20230925,143200,318154885,2805,2805,2805,2805,0
20230925,143100,318154885,2805,2805,2805,2805,0
20230925,143000,318154885,2805,2805,2805,2805,0
20230925,142900,318154885,2805,2805,2805,2805,0
20230925,142800,318154885,2805,2805,2805,2805,0
20230925,142700,318154885,2805,2805,2805,2805,0
20230925,142600,318154885,2805,2805,2805,2805,0
20230925,142500,318154885,2805,2805,2805,2805,0
20230925,142400,318154885,2805,2805,2805,2805,0
20230925,142300,318154885,2805,2805,2805,2805,0
20230925,142200,318154885,2805,2805,2805,2805,0
20230925,142100,318154885,2805,2805,2805,2805,0
20230925,142000,318154885,2805,2805,2805,2805,0
20230925,141900,318154885,2805,2790,2805,2790,100
20230925,141800,317875495,2770,2780,2780,2770,3684
20230925,141700,307651770,2785,2785,2785,2785,0
20230925,141600,307651770,2785,2785,2785,2785,0
20230925,141500,307651770,2785,2780,2810,2780,285
20230925,141400,306854595,2800,2800,2800,2800,620
20230925,141300,305118595,2800,2800,2800,2800,1
20230925,141200,305115795,2780,2800,2800,2780,2
20230925,141100,305110215,2780,2780,2780,2780,0
20230925,141000,305110215,2780,2785,2785,2780,27
20230925,140900,305035045,2805,2790,2810,2775,421
20230925,140800,303859275,2775,2780,2780,2775,567
20230925,140700,302285515,2780,2780,2780,2775,1099
20230925,140600,299230300,2775,2785,2785,2775,4440
20230925,140500,286886480,2785,2785,2785,2785,643
20230925,140400,285095725,2810,2810,2810,2810,0
20230925,140300,285095725,2810,2810,2810,2810,0
20230925,140200,285095725,2810,2810,2810,2810,0
20230925,140100,285095725,2810,2810,2810,2810,0
20230925,140000,285095725,2810,2810,2810,2810,0
20230925,135900,285095725,2810,2800,2810,2800,71
20230925,135800,284896865,2785,2785,2785,2785,2
20230925,135700,284891295,2800,2800,2800,2800,10
20230925,135600,284863295,2785,2785,2785,2785,1
20230925,135500,284860510,2810,2810,2810,2810,5
20230925,135400,284846460,2790,2800,2800,2790,438
20230925,135300,283620860,2790,2785,2790,2785,3
20230925,135200,283612500,2785,2785,2785,2785,500
20230925,135100,282220000,2800,2800,2800,2800,0
20230925,135000,282220000,2800,2800,2800,2800,1
20230925,134900,282217200,2780,2810,2810,2780,1248
20230925,134800,278742555,2790,2810,2810,2790,515
20230925,134700,277305660,2810,2810,2810,2810,8
20230925,134600,277283180,2810,2810,2810,2810,4
20230925,134500,277271940,2810,2810,2810,2810,0
20230925,134400,277271940,2810,2810,2810,2810,0
20230925,134300,277271940,2810,2810,2810,2810,1
20230925,134200,277269130,2805,2805,2805,2805,0
20230925,134100,277269130,2805,2805,2805,2805,9
20230925,134000,277243885,2810,2810,2810,2810,10
20230925,133900,277215785,2810,2810,2810,2810,2
20230925,133800,277210165,2810,2810,2810,2810,0
20230925,133700,277210165,2810,2810,2810,2810,0
20230925,133600,277210165,2810,2810,2810,2810,0
20230925,133500,277210165,2810,2810,2810,2810,0
20230925,133400,277210165,2810,2810,2810,2810,1
20230925,133300,277207355,2810,2810,2810,2810,0
20230925,133200,277207355,2810,2810,2810,2810,0
20230925,133100,277207355,2810,2810,2810,2810,1
20230925,133000,277204545,2810,2810,2810,2810,0
20230925,132900,277204545,2810,2810,2810,2810,1
20230925,132800,277201735,2810,2810,2810,2810,0
20230925,132700,277201735,2810,2810,2810,2810,0
20230925,132600,277201735,2810,2810,2810,2810,2
20230925,132500,277196115,2810,2805,2810,2805,100
20230925,132400,276915610,2805,2805,2805,2805,1
20230925,132300,276912805,2810,2810,2810,2810,0
20230925,132200,276912805,2810,2810,2810,2810,0
20230925,132100,276912805,2810,2810,2810,2810,0
20230925,132000,276912805,2810,2795,2810,2790,29
20230925,131900,276831525,2810,2800,2810,2785,86
20230925,131800,276590625,2790,2790,2790,2790,0
20230925,131700,276590625,2790,2790,2790,2790,0
20230925,131600,276590625,2790,2790,2810,2790,9
20230925,131500,276565430,2810,2805,2815,2790,538
20230925,131400,275056350,2785,2785,2805,2785,3
20230925,131300,275047975,2805,2805,2805,2805,0
20230925,131200,275047975,2805,2805,2805,2805,1
20230925,131100,275045170,2785,2805,2805,2785,2
20230925,131000,275039580,2785,2800,2805,2785,808
20230925,130900,272783350,2825,2825,2825,2825,0
20230925,130800,272783350,2825,2825,2825,2825,0
20230925,130700,272783350,2825,2825,2825,2825,0
20230925,130600,272783350,2825,2825,2825,2800,4
20230925,130500,272772100,2820,2820,2820,2820,0
20230925,130400,272772100,2820,2820,2820,2820,1
20230925,130300,272769280,2825,2825,2825,2825,0
20230925,130200,272769280,2825,2825,2825,2825,0
20230925,130100,272769280,2825,2825,2825,2825,0
20230925,130000,272769280,2825,2825,2825,2825,0
20230925,125900,272769280,2825,2825,2825,2825,0
20230925,125800,272769280,2825,2825,2825,2825,0
20230925,125700,272769280,2825,2800,2825,2800,20
20230925,125600,272713030,2825,2800,2825,2800,88
20230925,125500,272465170,2825,2825,2825,2800,236
20230925,125400,271800390,2825,2820,2825,2820,100
20230925,125300,271518115,2825,2820,2825,2795,751
20230925,125200,269400520,2795,2805,2815,2795,1652
20230925,125100,264759100,2815,2815,2815,2815,0
20230925,125000,264759100,2815,2815,2815,2815,0
20230925,124900,264759100,2815,2800,2815,2800,65
20230925,124800,264577070,2800,2800,2800,2800,26
20230925,124700,264504270,2805,2815,2815,2805,101
20230925,124600,264220955,2815,2815,2815,2815,0
20230925,124500,264220955,2815,2815,2815,2815,0
20230925,124400,264220955,2815,2815,2815,2815,1
20230925,124300,264218140,2800,2800,2800,2800,0
20230925,124200,264218140,2800,2810,2815,2800,220
20230925,124100,263600395,2800,2800,2800,2800,30
20230925,124000,263516395,2800,2805,2805,2800,4
20230925,123900,263505180,2815,2815,2815,2815,0
20230925,123800,263505180,2815,2815,2815,2815,0
20230925,123700,263505180,2815,2815,2815,2815,0
20230925,123600,263505180,2815,2815,2815,2815,0
20230925,123500,263505180,2815,2795,2815,2795,3
20230925,123400,263496775,2815,2795,2815,2795,39
20230925,123300,263387570,2815,2810,2815,2795,520
20230925,123200,261926280,2795,2810,2810,2795,63
20230925,123100,261749445,2785,2785,2785,2785,0
20230925,123000,261749445,2785,2785,2785,2785,0
20230925,122900,261749445,2785,2805,2815,2785,855
20230925,122800,259350440,2790,2790,2790,2790,0
20230925,122700,259350440,2790,2790,2805,2790,15
20230925,122600,259308520,2790,2795,2795,2790,20
20230925,122500,259252710,2800,2800,2800,2800,1
20230925,122400,259249910,2785,2785,2785,2785,0
20230925,122300,259249910,2785,2785,2785,2785,2
20230925,122200,259244340,2805,2800,2805,2800,20
20230925,122100,259188300,2785,2785,2785,2785,9
20230925,122000,259163235,2805,2805,2805,2805,35
20230925,121900,259065060,2805,2805,2805,2805,0
20230925,121800,259065060,2805,2805,2805,2805,0
20230925,121700,259065060,2805,2805,2805,2805,1
20230925,121600,259062255,2785,2800,2800,2785,3490
20230925,121500,249312290,2810,2810,2810,2810,0
20230925,121400,249312290,2810,2810,2810,2810,0
20230925,121300,249312290,2810,2810,2810,2810,0
20230925,121200,249312290,2810,2810,2810,2810,0
20230925,121100,249312290,2810,2810,2810,2810,0
20230925,121000,249312290,2810,2810,2810,2810,1
20230925,120900,249309480,2800,2800,2800,2800,0
20230925,120800,249309480,2800,2800,2800,2800,0
20230925,120700,249309480,2800,2810,2810,2800,51
20230925,120600,249166670,2810,2810,2810,2810,49
20230925,120500,249028980,2810,2810,2810,2810,0
20230925,120400,249028980,2810,2810,2810,2810,0
20230925,120300,249028980,2810,2810,2810,2810,35
20230925,120200,248930630,2810,2810,2810,2810,0
20230925,120100,248930630,2810,2810,2810,2810,0
20230925,120000,248930630,2810,2810,2810,2810,7
20230925,115900,248910960,2815,2815,2815,2815,0
20230925,115800,248910960,2815,2815,2815,2815,0
20230925,115700,248910960,2815,2815,2815,2815,0
20230925,115600,248910960,2815,2815,2815,2815,0
20230925,115500,248910960,2815,2815,2815,2815,0
20230925,115400,248910960,2815,2815,2815,2815,0
20230925,115300,248910960,2815,2815,2815,2815,0
20230925,115200,248910960,2815,2805,2815,2805,100
20230925,115100,248630430,2790,2805,2805,2790,3
20230925,115000,248622030,2805,2805,2805,2805,0
20230925,114900,248622030,2805,2805,2805,2805,0
20230925,114800,248622030,2805,2805,2805,2805,0
20230925,114700,248622030,2805,2805,2805,2805,0
20230925,114600,248622030,2805,2805,2805,2805,0
20230925,114500,248622030,2805,2790,2805,2790,494
20230925,114400,247243755,2795,2800,2805,2790,411
20230925,114300,246094815,2805,2805,2805,2805,1
20230925,114200,246092010,2800,2805,2805,2800,447
20230925,114100,244838630,2815,2815,2815,2815,0
20230925,114000,244838630,2815,2815,2815,2815,0
20230925,113900,244838630,2815,2815,2815,2815,0
20230925,113800,244838630,2815,2815,2815,2815,0
20230925,113700,244838630,2815,2790,2815,2790,626
20230925,113600,243092065,2790,2790,2790,2790,2
20230925,113500,243086485,2815,2810,2815,2790,637
20230925,113400,241299055,2810,2805,2810,2785,461
20230925,113300,240007145,2805,2805,2805,2805,1
20230925,113200,240004340,2780,2800,2800,2780,359
20230925,113100,239000120,2780,2780,2780,2780,0
20230925,113000,239000120,2780,2800,2800,2780,631
20230925,112900,237235940,2800,2800,2800,2800,0
20230925,112800,237235940,2800,2800,2800,2800,0
20230925,112700,237235940,2800,2795,2800,2780,339
20230925,112600,236288550,2780,2770,2795,2770,892
20230925,112500,233808365,2780,2790,2790,2770,2768
20230925,112400,226112510,2785,2800,2800,2785,7
20230925,112300,226092940,2785,2785,2790,2785,157
20230925,112200,225655595,2800,2800,2800,2800,30
20230925,112100,225571595,2800,2785,2800,2785,68
20230925,112000,225382200,2790,2795,2795,2790,1502
20230925,111900,221185120,2795,2795,2795,2795,10
20230925,111800,221157170,2790,2790,2790,2790,23
20230925,111700,221093000,2795,2795,2795,2795,3
20230925,111600,221084615,2790,2790,2790,2790,88
20230925,111500,220839095,2795,2795,2795,2795,0
20230925,111400,220839095,2795,2795,2795,2795,0
20230925,111300,220839095,2795,2790,2795,2790,30
20230925,111200,220755390,2795,2795,2795,2795,126
20230925,111100,220403220,2785,2785,2785,2785,453
20230925,111000,219141615,2785,2785,2785,2785,0
20230925,110900,219141615,2785,2800,2800,2785,13
20230925,110800,219105260,2810,2810,2810,2810,0
20230925,110700,219105260,2810,2790,2810,2785,749
20230925,110600,217018520,2785,2790,2790,2785,637
20230925,110500,215244250,2810,2810,2810,2810,0
20230925,110400,215244250,2810,2800,2810,2800,2
20230925,110300,215238640,2785,2785,2785,2785,5
20230925,110200,215224715,2810,2810,2810,2810,0
20230925,110100,215224715,2810,2810,2810,2810,0
20230925,110000,215224715,2810,2810,2810,2810,1
20230925,105900,215221905,2790,2805,2805,2790,1100
20230925,105800,212137905,2805,2805,2805,2805,0
20230925,105700,212137905,2805,2805,2805,2805,0
20230925,105600,212137905,2805,2805,2805,2805,0
20230925,105500,212137905,2805,2805,2805,2805,0
20230925,105400,212137905,2805,2805,2805,2805,1
20230925,105300,212135100,2785,2785,2810,2785,290
20230925,105200,211327425,2785,2790,2790,2785,60
20230925,105100,211160060,2790,2795,2795,2790,186
20230925,105000,210640690,2795,2795,2795,2795,0
20230925,104900,210640690,2795,2795,2795,2795,20
20230925,104800,210584790,2795,2810,2810,2795,167
20230925,104700,210117280,2800,2800,2800,2800,0
20230925,104600,210117280,2800,2800,2800,2800,44
20230925,104500,209994080,2815,2815,2815,2815,0
20230925,104400,209994080,2815,2815,2815,2815,0
20230925,104300,209994080,2815,2815,2815,2815,0
20230925,104200,209994080,2815,2815,2815,2815,0
20230925,104100,209994080,2815,2815,2815,2815,0
20230925,104000,209994080,2815,2815,2815,2815,0
20230925,103900,209994080,2815,2815,2815,2815,0
20230925,103800,209994080,2815,2815,2815,2815,0
20230925,103700,209994080,2815,2815,2815,2815,0
20230925,103600,209994080,2815,2815,2815,2815,33
20230925,103500,209901185,2815,2815,2815,2815,0
20230925,103400,209901185,2815,2815,2815,2815,0
20230925,103300,209901185,2815,2815,2815,2815,1
20230925,103200,209898370,2815,2805,2815,2805,357
20230925,103100,208896975,2805,2805,2805,2805,2
20230925,103000,208891365,2805,2805,2805,2805,0
20230925,102900,208891365,2805,2795,2805,2795,496
20230925,102800,207502565,2800,2800,2800,2800,0
20230925,102700,207502565,2800,2800,2800,2800,0
20230925,102600,207502565,2800,2800,2800,2800,0
20230925,102500,207502565,2800,2800,2800,2800,0
20230925,102400,207502565,2800,2800,2800,2800,2000
20230925,102300,201902565,2800,2800,2800,2800,14
20230925,102200,201863365,2805,2795,2805,2795,74
20230925,102100,201656525,2790,2795,2795,2790,3367
20230925,102000,192255855,2800,2800,2800,2800,0
20230925,101900,192255855,2800,2800,2800,2800,0
20230925,101800,192255855,2800,2800,2800,2800,0
20230925,101700,192255855,2800,2800,2800,2800,0
20230925,101600,192255855,2800,2800,2800,2800,0
20230925,101500,192255855,2800,2800,2800,2800,1027
20230925,101400,189380255,2800,2800,2800,2800,1200
20230925,101300,186020255,2805,2805,2805,2805,557
20230925,101200,184457870,2810,2815,2815,2810,1015
20230925,101100,181605670,2815,2815,2815,2815,0
20230925,101000,181605670,2815,2815,2815,2815,1
20230925,100900,181602855,2810,2810,2810,2810,0
20230925,100800,181602855,2810,2810,2810,2810,113
20230925,100700,181285325,2820,2820,2820,2820,0
20230925,100600,181285325,2820,2820,2820,2820,0
20230925,100500,181285325,2820,2820,2820,2820,2
20230925,100400,181279685,2795,2820,2820,2795,2768
20230925,100300,173511975,2825,2825,2825,2825,1
20230925,100200,173509150,2825,2825,2825,2825,1
20230925,100100,173506325,2820,2820,2820,2820,1
20230925,100000,173503505,2825,2825,2825,2825,0
20230925,095900,173503505,2825,2825,2825,2825,0
20230925,095800,173503505,2825,2820,2825,2820,808
20230925,095700,171224940,2810,2810,2810,2810,0
20230925,095600,171224940,2810,2810,2810,2810,323
20230925,095500,170317310,2820,2820,2820,2820,98
20230925,095400,170040950,2825,2825,2825,2825,0
20230925,095300,170040950,2825,2825,2825,2825,0
20230925,095200,170040950,2825,2825,2825,2825,0
20230925,095100,170040950,2825,2825,2825,2825,0
20230925,095000,170040950,2825,2825,2825,2825,0
20230925,094900,170040950,2825,2825,2825,2825,10
20230925,094800,170012700,2825,2825,2825,2825,1
20230925,094700,170009875,2805,2805,2805,2805,2
20230925,094600,170004265,2830,2830,2830,2830,1
20230925,094500,170001435,2805,2810,2810,2805,2867
20230925,094400,161954060,2830,2830,2830,2830,1
20230925,094300,161951230,2830,2830,2830,2830,0
20230925,094200,161951230,2830,2830,2830,2830,0
20230925,094100,161951230,2830,2815,2830,2815,614
20230925,094000,160222775,2830,2830,2830,2830,0
20230925,093900,160222775,2830,2830,2830,2830,1
20230925,093800,160219945,2830,2830,2830,2830,2
20230925,093700,160214285,2830,2820,2830,2820,9
20230925,093600,160188885,2820,2820,2820,2820,1531
20230925,093500,155871465,2825,2825,2825,2825,5
20230925,093400,155857340,2835,2835,2835,2835,0
20230925,093300,155857340,2835,2835,2835,2835,1
20230925,093200,155854505,2835,2835,2835,2825,999
20230925,093100,153022440,2835,2830,2835,2825,1419
20230925,093000,149011715,2830,2830,2830,2830,631
20230925,092900,147225985,2830,2835,2835,2830,1951
20230925,092800,141699050,2845,2845,2845,2845,4
20230925,092700,141687670,2845,2850,2850,2845,1301
20230925,092600,137986320,2830,2850,2850,2830,1963
20230925,092500,132429970,2850,2830,2850,2830,3617
20230925,092400,122178035,2835,2855,2855,2835,542
20230925,092300,120641265,2840,2855,2855,2840,67
20230925,092200,120450085,2860,2860,2860,2860,985
20230925,092100,117632985,2860,2860,2860,2845,944
20230925,092000,114933275,2860,2850,2860,2850,1500
20230925,091900,110657360,2850,2840,2850,2840,4633
20230925,091800,97481180,2840,2825,2840,2825,2436
20230925,091700,90599465,2825,2825,2825,2825,378
20230925,091600,89531615,2825,2825,2825,2825,1
20230925,091500,89528790,2845,2845,2845,2825,2881
20230925,091400,81334500,2825,2840,2845,2825,2983
20230925,091300,72858525,2845,2835,2845,2835,839
20230925,091200,70474620,2835,2835,2835,2835,583
20230925,091100,68821815,2835,2835,2835,2835,0
20230925,091000,68821815,2835,2830,2835,2830,730
20230925,090900,66755910,2845,2845,2845,2840,31
20230925,090800,66667765,2840,2840,2845,2840,501
20230925,090700,65244870,2830,2840,2845,2830,2154
20230925,090600,59121075,2840,2830,2840,2830,3861
20230925,090500,48175685,2830,2830,2830,2825,120
20230925,090400,47836545,2825,2815,2825,2815,1899
20230925,090300,42475520,2815,2810,2815,2800,731
20230925,090200,40418430,2800,2815,2815,2785,2957
20230925,090100,32128435,2800,2800,2800,2795,1985
20230925,090000,26572950,2800,2790,2825,2790,9521