KissMeData/232140/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,202500,239407880,3670,3670,3670,3670,4894
20230925,202400,239407880,3670,3670,3670,3670,0
20230925,202300,239407880,3670,3670,3670,3670,0
20230925,202200,239407880,3670,3670,3670,3670,0
20230925,202100,239407880,3670,3670,3670,3670,0
20230925,202000,239407880,3670,3670,3670,3670,0
20230925,201900,239407880,3670,3670,3670,3670,0
20230925,201800,239407880,3670,3670,3670,3670,0
20230925,201700,239407880,3670,3670,3670,3670,0
20230925,201600,239407880,3670,3670,3670,3670,0
20230925,201500,239407880,3670,3670,3670,3670,0
20230925,201400,239407880,3670,3670,3670,3670,0
20230925,201300,239407880,3670,3670,3670,3670,0
20230925,201200,239407880,3670,3670,3670,3670,0
20230925,201100,239407880,3670,3670,3670,3670,0
20230925,201000,239407880,3670,3670,3670,3670,0
20230925,200900,239407880,3670,3670,3670,3670,0
20230925,200800,239407880,3670,3670,3670,3670,0
20230925,200700,239407880,3670,3670,3670,3670,0
20230925,200600,239407880,3670,3670,3670,3670,0
20230925,200500,239407880,3670,3670,3670,3670,0
20230925,200400,239407880,3670,3670,3670,3670,0
20230925,200300,239407880,3670,3670,3670,3670,0
20230925,200200,239407880,3670,3670,3670,3670,0
20230925,200100,239407880,3670,3670,3670,3670,0
20230925,200000,239407880,3670,3670,3670,3670,0
20230925,195900,239407880,3670,3670,3670,3670,0
20230925,195800,239407880,3670,3670,3670,3670,0
20230925,195700,239407880,3670,3670,3670,3670,0
20230925,195600,239407880,3670,3670,3670,3670,0
20230925,195500,239407880,3670,3670,3670,3670,4894
20230925,195400,239407880,3670,3670,3670,3670,0
20230925,195300,239407880,3670,3670,3670,3670,0
20230925,195200,239407880,3670,3670,3670,3670,0
20230925,195100,239407880,3670,3670,3670,3670,0
20230925,195000,239407880,3670,3670,3670,3670,0
20230925,194900,239407880,3670,3670,3670,3670,0
20230925,194800,239407880,3670,3670,3670,3670,0
20230925,194700,239407880,3670,3670,3670,3670,0
20230925,194600,239407880,3670,3670,3670,3670,0
20230925,194500,239407880,3670,3670,3670,3670,0
20230925,194400,239407880,3670,3670,3670,3670,0
20230925,194300,239407880,3670,3670,3670,3670,0
20230925,194200,239407880,3670,3670,3670,3670,0
20230925,194100,239407880,3670,3670,3670,3670,0
20230925,194000,239407880,3670,3670,3670,3670,0
20230925,193900,239407880,3670,3670,3670,3670,0
20230925,193800,239407880,3670,3670,3670,3670,0
20230925,193700,239407880,3670,3670,3670,3670,0
20230925,193600,239407880,3670,3670,3670,3670,0
20230925,193500,239407880,3670,3670,3670,3670,0
20230925,193400,239407880,3670,3670,3670,3670,0
20230925,193300,239407880,3670,3670,3670,3670,0
20230925,193200,239407880,3670,3670,3670,3670,0
20230925,193100,239407880,3670,3670,3670,3670,0
20230925,193000,239407880,3670,3670,3670,3670,0
20230925,192900,239407880,3670,3670,3670,3670,0
20230925,192800,239407880,3670,3670,3670,3670,0
20230925,192700,239407880,3670,3670,3670,3670,0
20230925,192600,239407880,3670,3670,3670,3670,0
20230925,192500,239407880,3670,3670,3670,3670,4894
20230925,192400,239407880,3670,3670,3670,3670,0
20230925,192300,239407880,3670,3670,3670,3670,0
20230925,192200,239407880,3670,3670,3670,3670,0
20230925,192100,239407880,3670,3670,3670,3670,0
20230925,192000,239407880,3670,3670,3670,3670,0
20230925,191900,239407880,3670,3670,3670,3670,0
20230925,191800,239407880,3670,3670,3670,3670,0
20230925,191700,239407880,3670,3670,3670,3670,0
20230925,191600,239407880,3670,3670,3670,3670,0
20230925,191500,239407880,3670,3670,3670,3670,0
20230925,191400,239407880,3670,3670,3670,3670,0
20230925,191300,239407880,3670,3670,3670,3670,0
20230925,191200,239407880,3670,3670,3670,3670,0
20230925,191100,239407880,3670,3670,3670,3670,0
20230925,191000,239407880,3670,3670,3670,3670,0
20230925,190900,239407880,3670,3670,3670,3670,0
20230925,190800,239407880,3670,3670,3670,3670,0
20230925,190700,239407880,3670,3670,3670,3670,0
20230925,190600,239407880,3670,3670,3670,3670,0
20230925,190500,239407880,3670,3670,3670,3670,0
20230925,190400,239407880,3670,3670,3670,3670,0
20230925,190300,239407880,3670,3670,3670,3670,0
20230925,190200,239407880,3670,3670,3670,3670,0
20230925,190100,239407880,3670,3670,3670,3670,0
20230925,190000,239407880,3670,3670,3670,3670,0
20230925,185900,239407880,3670,3670,3670,3670,0
20230925,185800,239407880,3670,3670,3670,3670,0
20230925,185700,239407880,3670,3670,3670,3670,0
20230925,185600,239407880,3670,3670,3670,3670,0
20230925,185500,239407880,3670,3670,3670,3670,4894
20230925,185400,239407880,3670,3670,3670,3670,0
20230925,185300,239407880,3670,3670,3670,3670,0
20230925,185200,239407880,3670,3670,3670,3670,0
20230925,185100,239407880,3670,3670,3670,3670,0
20230925,185000,239407880,3670,3670,3670,3670,0
20230925,184900,239407880,3670,3670,3670,3670,0
20230925,184800,239407880,3670,3670,3670,3670,0
20230925,184700,239407880,3670,3670,3670,3670,0
20230925,184600,239407880,3670,3670,3670,3670,0
20230925,184500,239407880,3670,3670,3670,3670,0
20230925,184400,239407880,3670,3670,3670,3670,0
20230925,184300,239407880,3670,3670,3670,3670,0
20230925,184200,239407880,3670,3670,3670,3670,0
20230925,184100,239407880,3670,3670,3670,3670,0
20230925,184000,239407880,3670,3670,3670,3670,0
20230925,183900,239407880,3670,3670,3670,3670,0
20230925,183800,239407880,3670,3670,3670,3670,0
20230925,183700,239407880,3670,3670,3670,3670,0
20230925,183600,239407880,3670,3670,3670,3670,0
20230925,183500,239407880,3670,3670,3670,3670,0
20230925,183400,239407880,3670,3670,3670,3670,0
20230925,183300,239407880,3670,3670,3670,3670,0
20230925,183200,239407880,3670,3670,3670,3670,0
20230925,183100,239407880,3670,3670,3670,3670,0
20230925,183000,239407880,3670,3670,3670,3670,0
20230925,182900,239407880,3670,3670,3670,3670,0
20230925,182800,239407880,3670,3670,3670,3670,0
20230925,182700,239407880,3670,3670,3670,3670,0
20230925,182600,239407880,3670,3670,3670,3670,0
20230925,182500,239407880,3670,3670,3670,3670,4894
20230925,182400,239407880,3670,3670,3670,3670,0
20230925,182300,239407880,3670,3670,3670,3670,0
20230925,182200,239407880,3670,3670,3670,3670,0
20230925,182100,239407880,3670,3670,3670,3670,0
20230925,182000,239407880,3670,3670,3670,3670,0
20230925,181900,239407880,3670,3670,3670,3670,0
20230925,181800,239407880,3670,3670,3670,3670,0
20230925,181700,239407880,3670,3670,3670,3670,0
20230925,181600,239407880,3670,3670,3670,3670,0
20230925,181500,239407880,3670,3670,3670,3670,0
20230925,181400,239407880,3670,3670,3670,3670,0
20230925,181300,239407880,3670,3670,3670,3670,0
20230925,181200,239407880,3670,3670,3670,3670,0
20230925,181100,239407880,3670,3670,3670,3670,0
20230925,181000,239407880,3670,3670,3670,3670,0
20230925,180900,239407880,3670,3670,3670,3670,0
20230925,180800,239407880,3670,3670,3670,3670,0
20230925,180700,239407880,3670,3670,3670,3670,0
20230925,180600,239407880,3670,3670,3670,3670,0
20230925,180500,239407880,3670,3670,3670,3670,0
20230925,180400,239407880,3670,3670,3670,3670,0
20230925,180300,239407880,3670,3670,3670,3670,0
20230925,180200,239407880,3670,3670,3670,3670,0
20230925,180100,239407880,3670,3670,3670,3670,0
20230925,180000,239407880,3670,3670,3670,3670,0
20230925,175900,239407880,3670,3670,3670,3670,0
20230925,175800,239407880,3670,3670,3670,3670,0
20230925,175700,239407880,3670,3670,3670,3670,0
20230925,175600,239407880,3670,3670,3670,3670,0
20230925,175500,239407880,3670,3670,3670,3670,4894
20230925,175400,239407880,3670,3670,3670,3670,0
20230925,175300,239407880,3670,3670,3670,3670,0
20230925,175200,239407880,3670,3670,3670,3670,0
20230925,175100,239407880,3670,3670,3670,3670,0
20230925,175000,239407880,3670,3670,3670,3670,0
20230925,174900,239407880,3670,3670,3670,3670,0
20230925,174800,239407880,3670,3670,3670,3670,0
20230925,174700,239407880,3670,3670,3670,3670,0
20230925,174600,239407880,3670,3670,3670,3670,0
20230925,174500,239407880,3670,3670,3670,3670,0
20230925,174400,239407880,3670,3670,3670,3670,0
20230925,174300,239407880,3670,3670,3670,3670,0
20230925,174200,239407880,3670,3670,3670,3670,0
20230925,174100,239407880,3670,3670,3670,3670,0
20230925,174000,239407880,3670,3670,3670,3670,0
20230925,173900,239407880,3670,3670,3670,3670,0
20230925,173800,239407880,3670,3670,3670,3670,0
20230925,173700,239407880,3670,3670,3670,3670,0
20230925,173600,239407880,3670,3670,3670,3670,0
20230925,173500,239407880,3670,3670,3670,3670,0
20230925,173400,239407880,3670,3670,3670,3670,0
20230925,173300,239407880,3670,3670,3670,3670,0
20230925,173200,239407880,3670,3670,3670,3670,0
20230925,173100,239407880,3670,3670,3670,3670,0
20230925,173000,239407880,3670,3670,3670,3670,0
20230925,172900,239407880,3670,3670,3670,3670,0
20230925,172800,239407880,3670,3670,3670,3670,0
20230925,172700,239407880,3670,3670,3670,3670,0
20230925,172600,239407880,3670,3670,3670,3670,0
20230925,172500,239407880,3670,3670,3670,3670,4894
20230925,172400,239407880,3670,3670,3670,3670,0
20230925,172300,239407880,3670,3670,3670,3670,0
20230925,172200,239407880,3670,3670,3670,3670,0
20230925,172100,239407880,3670,3670,3670,3670,0
20230925,172000,239407880,3670,3670,3670,3670,0
20230925,171900,239407880,3670,3670,3670,3670,0
20230925,171800,239407880,3670,3670,3670,3670,0
20230925,171700,239407880,3670,3670,3670,3670,0
20230925,171600,239407880,3670,3670,3670,3670,0
20230925,171500,239407880,3670,3670,3670,3670,0
20230925,171400,239407880,3670,3670,3670,3670,0
20230925,171300,239407880,3670,3670,3670,3670,0
20230925,171200,239407880,3670,3670,3670,3670,0
20230925,171100,239407880,3670,3670,3670,3670,0
20230925,171000,239407880,3670,3670,3670,3670,0
20230925,170900,239407880,3670,3670,3670,3670,0
20230925,170800,239407880,3670,3670,3670,3670,0
20230925,170700,239407880,3670,3670,3670,3670,0
20230925,170600,239407880,3670,3670,3670,3670,0
20230925,170500,239407880,3670,3670,3670,3670,0
20230925,170400,239407880,3670,3670,3670,3670,0
20230925,170300,239407880,3670,3670,3670,3670,0
20230925,170200,239407880,3670,3670,3670,3670,0
20230925,170100,239407880,3670,3670,3670,3670,0
20230925,170000,239407880,3670,3670,3670,3670,0
20230925,165900,239407880,3670,3670,3670,3670,0
20230925,165800,239407880,3670,3670,3670,3670,0
20230925,165700,239407880,3670,3670,3670,3670,0
20230925,165600,239407880,3670,3670,3670,3670,0
20230925,165500,239407880,3670,3670,3670,3670,4894
20230925,165400,239407880,3670,3670,3670,3670,0
20230925,165300,239407880,3670,3670,3670,3670,0
20230925,165200,239407880,3670,3670,3670,3670,0
20230925,165100,239407880,3670,3670,3670,3670,0
20230925,165000,239407880,3670,3670,3670,3670,0
20230925,164900,239407880,3670,3670,3670,3670,0
20230925,164800,239407880,3670,3670,3670,3670,0
20230925,164700,239407880,3670,3670,3670,3670,0
20230925,164600,239407880,3670,3670,3670,3670,0
20230925,164500,239407880,3670,3670,3670,3670,0
20230925,164400,239407880,3670,3670,3670,3670,0
20230925,164300,239407880,3670,3670,3670,3670,0
20230925,164200,239407880,3670,3670,3670,3670,0
20230925,164100,239407880,3670,3670,3670,3670,0
20230925,164000,239407880,3670,3670,3670,3670,0
20230925,163900,239407880,3670,3670,3670,3670,0
20230925,163800,239407880,3670,3670,3670,3670,0
20230925,163700,239407880,3670,3670,3670,3670,0
20230925,163600,239407880,3670,3670,3670,3670,0
20230925,163500,239407880,3670,3670,3670,3670,0
20230925,163400,239407880,3670,3670,3670,3670,0
20230925,163300,239407880,3670,3670,3670,3670,0
20230925,163200,239407880,3670,3670,3670,3670,0
20230925,163100,239407880,3670,3670,3670,3670,0
20230925,163000,239407880,3670,3670,3670,3670,0
20230925,162900,239407880,3670,3670,3670,3670,0
20230925,162800,239407880,3670,3670,3670,3670,0
20230925,162700,239407880,3670,3670,3670,3670,0
20230925,162600,239407880,3670,3670,3670,3670,0
20230925,162500,239407880,3670,3670,3670,3670,4894
20230925,162400,239407880,3670,3670,3670,3670,0
20230925,162300,239407880,3670,3670,3670,3670,0
20230925,162200,239407880,3670,3670,3670,3670,0
20230925,162100,239407880,3670,3670,3670,3670,0
20230925,162000,239407880,3670,3670,3670,3670,0
20230925,161900,239407880,3670,3670,3670,3670,0
20230925,161800,239407880,3670,3670,3670,3670,0
20230925,161700,239407880,3670,3670,3670,3670,0
20230925,161600,239407880,3670,3670,3670,3670,0
20230925,161500,239407880,3670,3670,3670,3670,0
20230925,161400,239407880,3670,3670,3670,3670,0
20230925,161300,239407880,3670,3670,3670,3670,0
20230925,161200,239407880,3670,3670,3670,3670,0
20230925,161100,239407880,3670,3670,3670,3670,0
20230925,161000,239407880,3670,3670,3670,3670,0
20230925,160900,239407880,3670,3670,3670,3670,0
20230925,160800,239407880,3670,3670,3670,3670,0
20230925,160700,239407880,3670,3670,3670,3670,0
20230925,160600,239407880,3670,3670,3670,3670,0
20230925,160500,239407880,3670,3670,3670,3670,0
20230925,160400,239407880,3670,3670,3670,3670,0
20230925,160300,239407880,3670,3670,3670,3670,0
20230925,160200,239407880,3670,3670,3670,3670,0
20230925,160100,239407880,3670,3670,3670,3670,0
20230925,160000,239407880,3670,3670,3670,3670,0
20230925,155900,239407880,3670,3670,3670,3670,0
20230925,155800,239407880,3670,3670,3670,3670,0
20230925,155700,239407880,3670,3670,3670,3670,0
20230925,155600,239407880,3670,3670,3670,3670,0
20230925,155500,239407880,3670,3670,3670,3670,4894
20230925,155400,239407880,3670,3670,3670,3670,0
20230925,155300,239407880,3670,3670,3670,3670,0
20230925,155200,239407880,3670,3670,3670,3670,0
20230925,155100,239407880,3670,3670,3670,3670,0
20230925,155000,239407880,3670,3670,3670,3670,0
20230925,154900,239407880,3670,3670,3670,3670,0
20230925,154800,239407880,3670,3670,3670,3670,0
20230925,154700,239407880,3670,3670,3670,3670,0
20230925,154600,239407880,3670,3670,3670,3670,0
20230925,154500,239407880,3670,3670,3670,3670,0
20230925,154400,239407880,3670,3670,3670,3670,0
20230925,154300,239407880,3670,3670,3670,3670,0
20230925,154200,239407880,3670,3670,3670,3670,0
20230925,154100,239407880,3670,3670,3670,3670,0
20230925,154000,239407880,3670,3670,3670,3670,0
20230925,153900,239407880,3670,3670,3670,3670,0
20230925,153800,239407880,3670,3670,3670,3670,0
20230925,153700,239407880,3670,3670,3670,3670,0
20230925,153600,239407880,3670,3670,3670,3670,0
20230925,153500,239407880,3670,3670,3670,3670,0
20230925,153400,239407880,3670,3670,3670,3670,0
20230925,153300,239407880,3670,3670,3670,3670,0
20230925,153200,239407880,3670,3670,3670,3670,0
20230925,153100,239407880,3670,3670,3670,3670,0
20230925,153000,239407880,3670,3670,3670,3670,4894
20230925,152900,221446900,3705,3705,3705,3705,0
20230925,152800,221446900,3705,3705,3705,3705,0
20230925,152700,221446900,3705,3705,3705,3705,0
20230925,152600,221446900,3705,3705,3705,3705,0
20230925,152500,221446900,3705,3705,3705,3705,0
20230925,152400,221446900,3705,3705,3705,3705,0
20230925,152300,221446900,3705,3705,3705,3705,0
20230925,152200,221446900,3705,3705,3705,3705,0
20230925,152100,221446900,3705,3705,3705,3705,0
20230925,152000,221446900,3705,3705,3705,3705,0
20230925,151900,221446900,3705,3705,3705,3705,2
20230925,151800,221439490,3710,3710,3710,3710,1
20230925,151700,221435780,3725,3725,3725,3725,0
20230925,151600,221435780,3725,3725,3725,3725,10
20230925,151500,221398530,3725,3725,3725,3725,0
20230925,151400,221398530,3725,3710,3725,3710,1410
20230925,151300,216163830,3710,3710,3710,3710,0
20230925,151200,216163830,3710,3710,3710,3710,1
20230925,151100,216160120,3705,3705,3705,3705,100
20230925,151000,215789620,3705,3705,3705,3705,1
20230925,150900,215785915,3700,3700,3700,3700,0
20230925,150800,215785915,3700,3700,3700,3700,0
20230925,150700,215785915,3700,3700,3700,3700,0
20230925,150600,215785915,3700,3700,3700,3700,0
20230925,150500,215785915,3700,3700,3700,3700,0
20230925,150400,215785915,3700,3705,3705,3700,2960
20230925,150300,204825110,3715,3715,3715,3715,0
20230925,150200,204825110,3715,3715,3715,3715,5
20230925,150100,204806535,3710,3710,3710,3710,1531
20230925,150000,199126525,3710,3710,3710,3710,0
20230925,145900,199126525,3710,3715,3715,3710,134
20230925,145800,198629115,3720,3720,3720,3720,0
20230925,145700,198629115,3720,3720,3720,3720,0
20230925,145600,198629115,3720,3720,3720,3720,0
20230925,145500,198629115,3720,3720,3720,3720,0
20230925,145400,198629115,3720,3720,3720,3720,0
20230925,145300,198629115,3720,3720,3720,3720,0
20230925,145200,198629115,3720,3720,3720,3720,0
20230925,145100,198629115,3720,3720,3720,3720,10
20230925,145000,198591915,3720,3720,3720,3720,0
20230925,144900,198591915,3720,3720,3720,3720,0
20230925,144800,198591915,3720,3720,3720,3720,0
20230925,144700,198591915,3720,3720,3720,3720,6
20230925,144600,198569595,3720,3715,3720,3715,6
20230925,144500,198547295,3715,3715,3715,3715,50
20230925,144400,198361545,3715,3715,3715,3715,0
20230925,144300,198361545,3715,3715,3715,3715,4
20230925,144200,198346685,3720,3720,3720,3720,0
20230925,144100,198346685,3720,3720,3720,3720,0
20230925,144000,198346685,3720,3720,3720,3720,3
20230925,143900,198335525,3720,3720,3720,3720,0
20230925,143800,198335525,3720,3720,3720,3720,0
20230925,143700,198335525,3720,3720,3720,3720,10
20230925,143600,198298325,3720,3720,3720,3720,0
20230925,143500,198298325,3720,3720,3720,3720,57
20230925,143400,198086285,3730,3730,3730,3730,0
20230925,143300,198086285,3730,3725,3730,3725,1004
20230925,143200,194346365,3735,3730,3735,3730,50
20230925,143100,194159700,3720,3720,3720,3720,0
20230925,143000,194159700,3720,3720,3720,3720,0
20230925,142900,194159700,3720,3720,3720,3720,75
20230925,142800,193880700,3715,3715,3715,3715,91
20230925,142700,193542635,3710,3715,3715,3710,100
20230925,142600,193171450,3715,3715,3715,3715,0
20230925,142500,193171450,3715,3715,3715,3715,0
20230925,142400,193171450,3715,3715,3715,3715,274
20230925,142300,192153540,3715,3715,3715,3715,2
20230925,142200,192146110,3705,3700,3705,3700,4777
20230925,142100,174452735,3705,3705,3705,3705,0
20230925,142000,174452735,3705,3705,3705,3705,0
20230925,141900,174452735,3705,3705,3705,3705,0
20230925,141800,174452735,3705,3705,3705,3705,0
20230925,141700,174452735,3705,3705,3705,3705,0
20230925,141600,174452735,3705,3705,3705,3705,0
20230925,141500,174452735,3705,3705,3705,3705,4
20230925,141400,174437915,3700,3700,3700,3700,0
20230925,141300,174437915,3700,3700,3700,3700,0
20230925,141200,174437915,3700,3700,3700,3700,0
20230925,141100,174437915,3700,3705,3705,3700,492
20230925,141000,172617150,3710,3710,3710,3710,0
20230925,140900,172617150,3710,3710,3710,3710,0
20230925,140800,172617150,3710,3710,3710,3710,2
20230925,140700,172609730,3710,3710,3710,3710,0
20230925,140600,172609730,3710,3710,3710,3710,0
20230925,140500,172609730,3710,3710,3710,3710,0
20230925,140400,172609730,3710,3710,3710,3710,200
20230925,140300,171867730,3710,3710,3710,3710,0
20230925,140200,171867730,3710,3710,3710,3710,0
20230925,140100,171867730,3710,3710,3710,3710,385
20230925,140000,170439380,3715,3720,3725,3715,865
20230925,135900,167225320,3715,3735,3735,3715,11
20230925,135800,167184255,3705,3705,3705,3705,0
20230925,135700,167184255,3705,3705,3705,3705,0
20230925,135600,167184255,3705,3705,3705,3705,940
20230925,135500,163701555,3700,3700,3700,3700,0
20230925,135400,163701555,3700,3695,3700,3695,1583
20230925,135300,157846205,3695,3695,3695,3695,0
20230925,135200,157846205,3695,3695,3695,3695,50
20230925,135100,157661455,3695,3695,3695,3695,30
20230925,135000,157550605,3695,3695,3695,3695,0
20230925,134900,157550605,3695,3695,3695,3695,0
20230925,134800,157550605,3695,3695,3695,3695,1
20230925,134700,157546910,3675,3675,3675,3675,0
20230925,134600,157546910,3675,3675,3675,3675,0
20230925,134500,157546910,3675,3675,3675,3675,0
20230925,134400,157546910,3675,3695,3695,3675,1990
20230925,134300,150225105,3695,3695,3695,3695,0
20230925,134200,150225105,3695,3695,3695,3695,10
20230925,134100,150188155,3695,3695,3695,3695,0
20230925,134000,150188155,3695,3695,3695,3695,1
20230925,133900,150184460,3695,3695,3695,3695,15
20230925,133800,150129035,3695,3695,3695,3695,0
20230925,133700,150129035,3695,3695,3695,3695,0
20230925,133600,150129035,3695,3695,3695,3695,80
20230925,133500,149833435,3695,3695,3695,3695,100
20230925,133400,149463935,3695,3685,3695,3685,201
20230925,133300,148723240,3690,3690,3690,3690,0
20230925,133200,148723240,3690,3690,3690,3690,0
20230925,133100,148723240,3690,3690,3690,3690,100
20230925,133000,148354240,3695,3695,3695,3695,0
20230925,132900,148354240,3695,3695,3695,3695,0
20230925,132800,148354240,3695,3695,3695,3695,100
20230925,132700,147984740,3685,3685,3685,3685,869
20230925,132600,144782475,3685,3685,3685,3685,0
20230925,132500,144782475,3685,3685,3685,3685,0
20230925,132400,144782475,3685,3685,3685,3685,0
20230925,132300,144782475,3685,3685,3685,3685,0
20230925,132200,144782475,3685,3685,3685,3685,0
20230925,132100,144782475,3685,3685,3685,3685,0
20230925,132000,144782475,3685,3685,3685,3685,0
20230925,131900,144782475,3685,3685,3685,3685,0
20230925,131800,144782475,3685,3685,3685,3685,0
20230925,131700,144782475,3685,3685,3685,3685,0
20230925,131600,144782475,3685,3685,3685,3685,0
20230925,131500,144782475,3685,3685,3685,3685,1
20230925,131400,144778790,3685,3685,3685,3685,0
20230925,131300,144778790,3685,3685,3685,3685,0
20230925,131200,144778790,3685,3685,3685,3685,0
20230925,131100,144778790,3685,3685,3685,3685,0
20230925,131000,144778790,3685,3685,3685,3685,0
20230925,130900,144778790,3685,3685,3685,3685,9
20230925,130800,144745625,3685,3685,3685,3685,0
20230925,130700,144745625,3685,3685,3685,3685,10
20230925,130600,144708775,3690,3690,3690,3690,0
20230925,130500,144708775,3690,3690,3690,3690,0
20230925,130400,144708775,3690,3690,3690,3690,1
20230925,130300,144705085,3670,3670,3670,3670,0
20230925,130200,144705085,3670,3690,3690,3670,15100
20230925,130100,89274230,3690,3690,3690,3690,0
20230925,130000,89274230,3690,3690,3690,3690,0
20230925,125900,89274230,3690,3690,3690,3690,0
20230925,125800,89274230,3690,3690,3690,3690,0
20230925,125700,89274230,3690,3690,3690,3690,87
20230925,125600,88953200,3685,3685,3685,3685,0
20230925,125500,88953200,3685,3685,3685,3685,0
20230925,125400,88953200,3685,3685,3685,3685,0
20230925,125300,88953200,3685,3685,3685,3685,0
20230925,125200,88953200,3685,3685,3685,3685,0
20230925,125100,88953200,3685,3685,3685,3685,0
20230925,125000,88953200,3685,3685,3685,3685,0
20230925,124900,88953200,3685,3685,3685,3685,601
20230925,124800,86738515,3685,3685,3685,3685,0
20230925,124700,86738515,3685,3685,3685,3685,0
20230925,124600,86738515,3685,3685,3685,3685,0
20230925,124500,86738515,3685,3685,3685,3685,0
20230925,124400,86738515,3685,3685,3685,3685,0
20230925,124300,86738515,3685,3685,3685,3685,17
20230925,124200,86675870,3695,3695,3695,3695,31
20230925,124100,86561325,3695,3695,3695,3695,0
20230925,124000,86561325,3695,3695,3695,3695,13
20230925,123900,86513290,3695,3695,3695,3695,0
20230925,123800,86513290,3695,3695,3695,3695,0
20230925,123700,86513290,3695,3695,3695,3695,0
20230925,123600,86513290,3695,3695,3695,3695,0
20230925,123500,86513290,3695,3695,3695,3695,2
20230925,123400,86505900,3695,3695,3695,3695,51
20230925,123300,86317455,3685,3685,3685,3685,0
20230925,123200,86317455,3685,3685,3685,3685,725
20230925,123100,83645830,3675,3675,3675,3675,0
20230925,123000,83645830,3675,3675,3675,3675,0
20230925,122900,83645830,3675,3675,3675,3675,4
20230925,122800,83631130,3680,3680,3680,3680,0
20230925,122700,83631130,3680,3680,3680,3680,917
20230925,122600,80256570,3680,3680,3680,3680,0
20230925,122500,80256570,3680,3680,3680,3680,0
20230925,122400,80256570,3680,3680,3680,3680,30
20230925,122300,80146170,3680,3680,3680,3680,0
20230925,122200,80146170,3680,3680,3680,3680,0
20230925,122100,80146170,3680,3680,3680,3680,0
20230925,122000,80146170,3680,3680,3680,3680,0
20230925,121900,80146170,3680,3680,3680,3680,0
20230925,121800,80146170,3680,3680,3680,3680,0
20230925,121700,80146170,3680,3680,3680,3680,0
20230925,121600,80146170,3680,3680,3680,3680,0
20230925,121500,80146170,3680,3680,3680,3680,0
20230925,121400,80146170,3680,3680,3680,3680,0
20230925,121300,80146170,3680,3680,3680,3680,0
20230925,121200,80146170,3680,3680,3680,3680,0
20230925,121100,80146170,3680,3680,3680,3680,0
20230925,121000,80146170,3680,3680,3680,3680,0
20230925,120900,80146170,3680,3680,3680,3680,0
20230925,120800,80146170,3680,3680,3680,3680,0
20230925,120700,80146170,3680,3680,3680,3680,0
20230925,120600,80146170,3680,3680,3680,3680,0
20230925,120500,80146170,3680,3680,3680,3680,0
20230925,120400,80146170,3680,3680,3680,3680,20
20230925,120300,80072570,3670,3670,3670,3670,0
20230925,120200,80072570,3670,3670,3670,3670,0
20230925,120100,80072570,3670,3670,3670,3670,0
20230925,120000,80072570,3670,3670,3670,3670,0
20230925,115900,80072570,3670,3675,3675,3670,217
20230925,115800,79275935,3670,3670,3670,3670,0
20230925,115700,79275935,3670,3670,3670,3670,0
20230925,115600,79275935,3670,3670,3670,3670,0
20230925,115500,79275935,3670,3670,3670,3670,0
20230925,115400,79275935,3670,3670,3670,3670,0
20230925,115300,79275935,3670,3670,3670,3670,0
20230925,115200,79275935,3670,3670,3670,3670,0
20230925,115100,79275935,3670,3670,3670,3670,0
20230925,115000,79275935,3670,3670,3670,3670,0
20230925,114900,79275935,3670,3670,3670,3670,0
20230925,114800,79275935,3670,3670,3670,3670,0
20230925,114700,79275935,3670,3670,3670,3670,0
20230925,114600,79275935,3670,3670,3670,3670,0
20230925,114500,79275935,3670,3670,3670,3670,0
20230925,114400,79275935,3670,3670,3670,3670,0
20230925,114300,79275935,3670,3670,3670,3670,230
20230925,114200,78431835,3680,3680,3680,3680,30
20230925,114100,78321435,3680,3680,3680,3680,0
20230925,114000,78321435,3680,3680,3680,3680,1
20230925,113900,78317755,3675,3675,3675,3675,0
20230925,113800,78317755,3675,3675,3675,3675,0
20230925,113700,78317755,3675,3675,3675,3675,0
20230925,113600,78317755,3675,3675,3675,3670,265
20230925,113500,77344830,3675,3675,3675,3675,0
20230925,113400,77344830,3675,3675,3675,3675,646
20230925,113300,74970780,3675,3675,3675,3675,50
20230925,113200,74787030,3675,3675,3675,3675,2
20230925,113100,74779680,3670,3670,3670,3670,0
20230925,113000,74779680,3670,3670,3670,3670,100
20230925,112900,74412680,3670,3670,3670,3670,0
20230925,112800,74412680,3670,3670,3670,3670,0
20230925,112700,74412680,3670,3670,3670,3670,0
20230925,112600,74412680,3670,3670,3670,3670,255
20230925,112500,73476830,3675,3675,3675,3675,6
20230925,112400,73454780,3675,3675,3675,3675,33
20230925,112300,73333505,3680,3685,3685,3680,8
20230925,112200,73304045,3685,3685,3685,3685,0
20230925,112100,73304045,3685,3680,3685,3680,408
20230925,112000,71802565,3685,3685,3685,3685,0
20230925,111900,71802565,3685,3685,3685,3685,0
20230925,111800,71802565,3685,3685,3685,3685,1
20230925,111700,71798880,3690,3690,3690,3690,0
20230925,111600,71798880,3690,3690,3690,3690,0
20230925,111500,71798880,3690,3690,3690,3690,0
20230925,111400,71798880,3690,3690,3690,3690,1
20230925,111300,71795190,3690,3690,3690,3690,0
20230925,111200,71795190,3690,3690,3690,3690,0
20230925,111100,71795190,3690,3690,3690,3690,2
20230925,111000,71787810,3695,3695,3695,3695,0
20230925,110900,71787810,3695,3695,3695,3695,0
20230925,110800,71787810,3695,3695,3695,3695,0
20230925,110700,71787810,3695,3695,3695,3695,0
20230925,110600,71787810,3695,3695,3695,3695,1
20230925,110500,71784115,3695,3695,3695,3695,0
20230925,110400,71784115,3695,3695,3695,3695,0
20230925,110300,71784115,3695,3695,3695,3695,0
20230925,110200,71784115,3695,3675,3695,3675,103
20230925,110100,71405530,3675,3675,3675,3675,500
20230925,110000,69568030,3675,3685,3685,3675,1004
20230925,105900,65874195,3680,3680,3680,3680,0
20230925,105800,65874195,3680,3680,3680,3680,0
20230925,105700,65874195,3680,3680,3680,3680,0
20230925,105600,65874195,3680,3685,3685,3680,120
20230925,105500,65432525,3680,3680,3680,3680,0
20230925,105400,65432525,3680,3690,3690,3680,240
20230925,105300,64547955,3695,3695,3695,3695,111
20230925,105200,64137810,3695,3695,3695,3695,0
20230925,105100,64137810,3695,3695,3695,3695,0
20230925,105000,64137810,3695,3695,3695,3695,1000
20230925,104900,60442810,3695,3695,3695,3695,0
20230925,104800,60442810,3695,3695,3695,3695,0
20230925,104700,60442810,3695,3695,3695,3695,0
20230925,104600,60442810,3695,3695,3695,3695,0
20230925,104500,60442810,3695,3695,3695,3695,0
20230925,104400,60442810,3695,3695,3695,3695,0
20230925,104300,60442810,3695,3695,3695,3695,3
20230925,104200,60431725,3700,3700,3700,3700,2
20230925,104100,60424325,3705,3705,3705,3705,1
20230925,104000,60420620,3705,3705,3705,3705,0
20230925,103900,60420620,3705,3705,3705,3705,0
20230925,103800,60420620,3705,3705,3705,3705,0
20230925,103700,60420620,3705,3705,3705,3705,0
20230925,103600,60420620,3705,3705,3705,3705,0
20230925,103500,60420620,3705,3705,3705,3705,25
20230925,103400,60327995,3705,3705,3705,3705,1
20230925,103300,60324290,3705,3705,3705,3705,0
20230925,103200,60324290,3705,3705,3705,3705,0
20230925,103100,60324290,3705,3705,3705,3705,0
20230925,103000,60324290,3705,3695,3705,3680,2013
20230925,102900,52907015,3690,3690,3690,3690,198
20230925,102800,52176395,3695,3695,3695,3695,10
20230925,102700,52139445,3690,3690,3690,3690,299
20230925,102600,51036135,3690,3700,3700,3690,699
20230925,102500,48453885,3700,3700,3700,3700,0
20230925,102400,48453885,3700,3700,3700,3700,0
20230925,102300,48453885,3700,3700,3700,3700,0
20230925,102200,48453885,3700,3700,3700,3700,0
20230925,102100,48453885,3700,3700,3700,3700,14
20230925,102000,48402085,3700,3700,3700,3700,0
20230925,101900,48402085,3700,3700,3700,3700,2
20230925,101800,48394685,3705,3705,3705,3705,0
20230925,101700,48394685,3705,3705,3705,3705,0
20230925,101600,48394685,3705,3705,3705,3705,0
20230925,101500,48394685,3705,3705,3705,3705,2
20230925,101400,48387275,3700,3700,3700,3700,2476
20230925,101300,39226075,3705,3705,3705,3705,1612
20230925,101200,33253615,3705,3705,3705,3705,4
20230925,101100,33238795,3705,3705,3705,3705,2
20230925,101000,33231385,3705,3705,3705,3705,50
20230925,100900,33046135,3710,3710,3710,3710,0
20230925,100800,33046135,3710,3710,3710,3710,946
20230925,100700,29536475,3710,3710,3710,3710,0
20230925,100600,29536475,3710,3710,3710,3710,0
20230925,100500,29536475,3710,3710,3710,3710,0
20230925,100400,29536475,3710,3710,3710,3710,550
20230925,100300,27495975,3715,3715,3715,3715,1
20230925,100200,27492260,3715,3715,3715,3715,0
20230925,100100,27492260,3715,3715,3715,3715,0
20230925,100000,27492260,3715,3715,3715,3715,10
20230925,095900,27455110,3715,3715,3715,3715,2
20230925,095800,27447680,3710,3710,3710,3710,53
20230925,095700,27251050,3710,3710,3710,3710,216
20230925,095600,26449690,3705,3705,3705,3705,0
20230925,095500,26449690,3705,3705,3705,3705,0
20230925,095400,26449690,3705,3705,3705,3705,0
20230925,095300,26449690,3705,3705,3705,3705,0
20230925,095200,26449690,3705,3705,3705,3705,1
20230925,095100,26445985,3705,3705,3705,3705,0
20230925,095000,26445985,3705,3705,3705,3705,50
20230925,094900,26260735,3705,3705,3705,3705,0
20230925,094800,26260735,3705,3705,3705,3705,0
20230925,094700,26260735,3705,3705,3705,3705,1
20230925,094600,26257030,3705,3705,3705,3705,423
20230925,094500,24689815,3705,3710,3710,3705,501
20230925,094400,22833510,3715,3715,3715,3715,0
20230925,094300,22833510,3715,3715,3715,3715,0
20230925,094200,22833510,3715,3715,3715,3715,0
20230925,094100,22833510,3715,3715,3715,3715,1
20230925,094000,22829795,3715,3715,3715,3715,0
20230925,093900,22829795,3715,3715,3715,3715,1
20230925,093800,22826080,3705,3705,3705,3705,0
20230925,093700,22826080,3705,3710,3710,3705,200
20230925,093600,22084805,3705,3705,3705,3705,0
20230925,093500,22084805,3705,3705,3705,3705,0
20230925,093400,22084805,3705,3715,3715,3705,1382
20230925,093300,16955825,3705,3705,3705,3705,0
20230925,093200,16955825,3705,3705,3705,3705,0
20230925,093100,16955825,3705,3710,3710,3705,112
20230925,093000,16540340,3715,3730,3740,3715,920
20230925,092900,13117000,3735,3735,3735,3735,50
20230925,092800,12930250,3735,3735,3735,3735,0
20230925,092700,12930250,3735,3735,3735,3735,209
20230925,092600,12149635,3735,3730,3735,3730,401
20230925,092500,10653900,3735,3720,3735,3720,2
20230925,092400,10646445,3720,3720,3720,3720,0
20230925,092300,10646445,3720,3720,3720,3720,10
20230925,092200,10609245,3720,3720,3720,3720,892
20230925,092100,7291005,3710,3710,3710,3710,0
20230925,092000,7291005,3710,3710,3710,3710,0
20230925,091900,7291005,3710,3710,3710,3710,0
20230925,091800,7291005,3710,3710,3710,3710,1
20230925,091700,7287295,3715,3715,3715,3715,0
20230925,091600,7287295,3715,3715,3715,3715,0
20230925,091500,7287295,3715,3720,3720,3715,677
20230925,091400,4772140,3720,3725,3725,3720,97
20230925,091300,4410915,3725,3710,3730,3710,111
20230925,091200,3998890,3710,3710,3710,3710,0
20230925,091100,3998890,3710,3710,3710,3710,20
20230925,091000,3924690,3710,3710,3710,3710,130
20230925,090900,3442390,3715,3715,3715,3715,0
20230925,090800,3442390,3715,3715,3715,3715,2
20230925,090700,3434960,3715,3715,3715,3715,98
20230925,090600,3070890,3710,3715,3715,3710,147
20230925,090500,2525330,3710,3710,3710,3710,26
20230925,090400,2428870,3690,3690,3690,3690,0
20230925,090300,2428870,3690,3690,3690,3690,0
20230925,090200,2428870,3690,3690,3690,3690,1
20230925,090100,2425180,3710,3710,3710,3710,0
20230925,090000,2425180,3710,3680,3710,3680,659