KissMeData/445360/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,210400,22541590,2020,2020,2020,2020,89
20230925,210300,22541590,2020,2020,2020,2020,0
20230925,210200,22541590,2020,2020,2020,2020,0
20230925,210100,22541590,2020,2020,2020,2020,0
20230925,210000,22541590,2020,2020,2020,2020,0
20230925,205900,22541590,2020,2020,2020,2020,0
20230925,205800,22541590,2020,2020,2020,2020,0
20230925,205700,22541590,2020,2020,2020,2020,0
20230925,205600,22541590,2020,2020,2020,2020,0
20230925,205500,22541590,2020,2020,2020,2020,0
20230925,205400,22541590,2020,2020,2020,2020,0
20230925,205300,22541590,2020,2020,2020,2020,0
20230925,205200,22541590,2020,2020,2020,2020,0
20230925,205100,22541590,2020,2020,2020,2020,0
20230925,205000,22541590,2020,2020,2020,2020,0
20230925,204900,22541590,2020,2020,2020,2020,0
20230925,204800,22541590,2020,2020,2020,2020,0
20230925,204700,22541590,2020,2020,2020,2020,0
20230925,204600,22541590,2020,2020,2020,2020,0
20230925,204500,22541590,2020,2020,2020,2020,0
20230925,204400,22541590,2020,2020,2020,2020,0
20230925,204300,22541590,2020,2020,2020,2020,0
20230925,204200,22541590,2020,2020,2020,2020,0
20230925,204100,22541590,2020,2020,2020,2020,0
20230925,204000,22541590,2020,2020,2020,2020,0
20230925,203900,22541590,2020,2020,2020,2020,0
20230925,203800,22541590,2020,2020,2020,2020,0
20230925,203700,22541590,2020,2020,2020,2020,0
20230925,203600,22541590,2020,2020,2020,2020,0
20230925,203500,22541590,2020,2020,2020,2020,0
20230925,203400,22541590,2020,2020,2020,2020,89
20230925,203300,22541590,2020,2020,2020,2020,0
20230925,203200,22541590,2020,2020,2020,2020,0
20230925,203100,22541590,2020,2020,2020,2020,0
20230925,203000,22541590,2020,2020,2020,2020,0
20230925,202900,22541590,2020,2020,2020,2020,0
20230925,202800,22541590,2020,2020,2020,2020,0
20230925,202700,22541590,2020,2020,2020,2020,0
20230925,202600,22541590,2020,2020,2020,2020,0
20230925,202500,22541590,2020,2020,2020,2020,0
20230925,202400,22541590,2020,2020,2020,2020,0
20230925,202300,22541590,2020,2020,2020,2020,0
20230925,202200,22541590,2020,2020,2020,2020,0
20230925,202100,22541590,2020,2020,2020,2020,0
20230925,202000,22541590,2020,2020,2020,2020,0
20230925,201900,22541590,2020,2020,2020,2020,0
20230925,201800,22541590,2020,2020,2020,2020,0
20230925,201700,22541590,2020,2020,2020,2020,0
20230925,201600,22541590,2020,2020,2020,2020,0
20230925,201500,22541590,2020,2020,2020,2020,0
20230925,201400,22541590,2020,2020,2020,2020,0
20230925,201300,22541590,2020,2020,2020,2020,0
20230925,201200,22541590,2020,2020,2020,2020,0
20230925,201100,22541590,2020,2020,2020,2020,0
20230925,201000,22541590,2020,2020,2020,2020,0
20230925,200900,22541590,2020,2020,2020,2020,0
20230925,200800,22541590,2020,2020,2020,2020,0
20230925,200700,22541590,2020,2020,2020,2020,0
20230925,200600,22541590,2020,2020,2020,2020,0
20230925,200500,22541590,2020,2020,2020,2020,0
20230925,200400,22541590,2020,2020,2020,2020,89
20230925,200300,22541590,2020,2020,2020,2020,0
20230925,200200,22541590,2020,2020,2020,2020,0
20230925,200100,22541590,2020,2020,2020,2020,0
20230925,200000,22541590,2020,2020,2020,2020,0
20230925,195900,22541590,2020,2020,2020,2020,0
20230925,195800,22541590,2020,2020,2020,2020,0
20230925,195700,22541590,2020,2020,2020,2020,0
20230925,195600,22541590,2020,2020,2020,2020,0
20230925,195500,22541590,2020,2020,2020,2020,0
20230925,195400,22541590,2020,2020,2020,2020,0
20230925,195300,22541590,2020,2020,2020,2020,0
20230925,195200,22541590,2020,2020,2020,2020,0
20230925,195100,22541590,2020,2020,2020,2020,0
20230925,195000,22541590,2020,2020,2020,2020,0
20230925,194900,22541590,2020,2020,2020,2020,0
20230925,194800,22541590,2020,2020,2020,2020,0
20230925,194700,22541590,2020,2020,2020,2020,0
20230925,194600,22541590,2020,2020,2020,2020,0
20230925,194500,22541590,2020,2020,2020,2020,0
20230925,194400,22541590,2020,2020,2020,2020,0
20230925,194300,22541590,2020,2020,2020,2020,0
20230925,194200,22541590,2020,2020,2020,2020,0
20230925,194100,22541590,2020,2020,2020,2020,0
20230925,194000,22541590,2020,2020,2020,2020,0
20230925,193900,22541590,2020,2020,2020,2020,0
20230925,193800,22541590,2020,2020,2020,2020,0
20230925,193700,22541590,2020,2020,2020,2020,0
20230925,193600,22541590,2020,2020,2020,2020,0
20230925,193500,22541590,2020,2020,2020,2020,0
20230925,193400,22541590,2020,2020,2020,2020,89
20230925,193300,22541590,2020,2020,2020,2020,0
20230925,193200,22541590,2020,2020,2020,2020,0
20230925,193100,22541590,2020,2020,2020,2020,0
20230925,193000,22541590,2020,2020,2020,2020,0
20230925,192900,22541590,2020,2020,2020,2020,0
20230925,192800,22541590,2020,2020,2020,2020,0
20230925,192700,22541590,2020,2020,2020,2020,0
20230925,192600,22541590,2020,2020,2020,2020,0
20230925,192500,22541590,2020,2020,2020,2020,0
20230925,192400,22541590,2020,2020,2020,2020,0
20230925,192300,22541590,2020,2020,2020,2020,0
20230925,192200,22541590,2020,2020,2020,2020,0
20230925,192100,22541590,2020,2020,2020,2020,0
20230925,192000,22541590,2020,2020,2020,2020,0
20230925,191900,22541590,2020,2020,2020,2020,0
20230925,191800,22541590,2020,2020,2020,2020,0
20230925,191700,22541590,2020,2020,2020,2020,0
20230925,191600,22541590,2020,2020,2020,2020,0
20230925,191500,22541590,2020,2020,2020,2020,0
20230925,191400,22541590,2020,2020,2020,2020,0
20230925,191300,22541590,2020,2020,2020,2020,0
20230925,191200,22541590,2020,2020,2020,2020,0
20230925,191100,22541590,2020,2020,2020,2020,0
20230925,191000,22541590,2020,2020,2020,2020,0
20230925,190900,22541590,2020,2020,2020,2020,0
20230925,190800,22541590,2020,2020,2020,2020,0
20230925,190700,22541590,2020,2020,2020,2020,0
20230925,190600,22541590,2020,2020,2020,2020,0
20230925,190500,22541590,2020,2020,2020,2020,0
20230925,190400,22541590,2020,2020,2020,2020,89
20230925,190300,22541590,2020,2020,2020,2020,0
20230925,190200,22541590,2020,2020,2020,2020,0
20230925,190100,22541590,2020,2020,2020,2020,0
20230925,190000,22541590,2020,2020,2020,2020,0
20230925,185900,22541590,2020,2020,2020,2020,0
20230925,185800,22541590,2020,2020,2020,2020,0
20230925,185700,22541590,2020,2020,2020,2020,0
20230925,185600,22541590,2020,2020,2020,2020,0
20230925,185500,22541590,2020,2020,2020,2020,0
20230925,185400,22541590,2020,2020,2020,2020,0
20230925,185300,22541590,2020,2020,2020,2020,0
20230925,185200,22541590,2020,2020,2020,2020,0
20230925,185100,22541590,2020,2020,2020,2020,0
20230925,185000,22541590,2020,2020,2020,2020,0
20230925,184900,22541590,2020,2020,2020,2020,0
20230925,184800,22541590,2020,2020,2020,2020,0
20230925,184700,22541590,2020,2020,2020,2020,0
20230925,184600,22541590,2020,2020,2020,2020,0
20230925,184500,22541590,2020,2020,2020,2020,0
20230925,184400,22541590,2020,2020,2020,2020,0
20230925,184300,22541590,2020,2020,2020,2020,0
20230925,184200,22541590,2020,2020,2020,2020,0
20230925,184100,22541590,2020,2020,2020,2020,0
20230925,184000,22541590,2020,2020,2020,2020,0
20230925,183900,22541590,2020,2020,2020,2020,0
20230925,183800,22541590,2020,2020,2020,2020,0
20230925,183700,22541590,2020,2020,2020,2020,0
20230925,183600,22541590,2020,2020,2020,2020,0
20230925,183500,22541590,2020,2020,2020,2020,0
20230925,183400,22541590,2020,2020,2020,2020,89
20230925,183300,22541590,2020,2020,2020,2020,0
20230925,183200,22541590,2020,2020,2020,2020,0
20230925,183100,22541590,2020,2020,2020,2020,0
20230925,183000,22541590,2020,2020,2020,2020,0
20230925,182900,22541590,2020,2020,2020,2020,0
20230925,182800,22541590,2020,2020,2020,2020,0
20230925,182700,22541590,2020,2020,2020,2020,0
20230925,182600,22541590,2020,2020,2020,2020,0
20230925,182500,22541590,2020,2020,2020,2020,0
20230925,182400,22541590,2020,2020,2020,2020,0
20230925,182300,22541590,2020,2020,2020,2020,0
20230925,182200,22541590,2020,2020,2020,2020,0
20230925,182100,22541590,2020,2020,2020,2020,0
20230925,182000,22541590,2020,2020,2020,2020,0
20230925,181900,22541590,2020,2020,2020,2020,0
20230925,181800,22541590,2020,2020,2020,2020,0
20230925,181700,22541590,2020,2020,2020,2020,0
20230925,181600,22541590,2020,2020,2020,2020,0
20230925,181500,22541590,2020,2020,2020,2020,0
20230925,181400,22541590,2020,2020,2020,2020,0
20230925,181300,22541590,2020,2020,2020,2020,0
20230925,181200,22541590,2020,2020,2020,2020,0
20230925,181100,22541590,2020,2020,2020,2020,0
20230925,181000,22541590,2020,2020,2020,2020,0
20230925,180900,22541590,2020,2020,2020,2020,0
20230925,180800,22541590,2020,2020,2020,2020,0
20230925,180700,22541590,2020,2020,2020,2020,0
20230925,180600,22541590,2020,2020,2020,2020,0
20230925,180500,22541590,2020,2020,2020,2020,0
20230925,180400,22541590,2020,2020,2020,2020,89
20230925,180300,22541590,2020,2020,2020,2020,0
20230925,180200,22541590,2020,2020,2020,2020,0
20230925,180100,22541590,2020,2020,2020,2020,0
20230925,180000,22541590,2020,2020,2020,2020,0
20230925,175900,22541590,2020,2020,2020,2020,0
20230925,175800,22541590,2020,2020,2020,2020,0
20230925,175700,22541590,2020,2020,2020,2020,0
20230925,175600,22541590,2020,2020,2020,2020,0
20230925,175500,22541590,2020,2020,2020,2020,0
20230925,175400,22541590,2020,2020,2020,2020,0
20230925,175300,22541590,2020,2020,2020,2020,0
20230925,175200,22541590,2020,2020,2020,2020,0
20230925,175100,22541590,2020,2020,2020,2020,0
20230925,175000,22541590,2020,2020,2020,2020,0
20230925,174900,22541590,2020,2020,2020,2020,0
20230925,174800,22541590,2020,2020,2020,2020,0
20230925,174700,22541590,2020,2020,2020,2020,0
20230925,174600,22541590,2020,2020,2020,2020,0
20230925,174500,22541590,2020,2020,2020,2020,0
20230925,174400,22541590,2020,2020,2020,2020,0
20230925,174300,22541590,2020,2020,2020,2020,0
20230925,174200,22541590,2020,2020,2020,2020,0
20230925,174100,22541590,2020,2020,2020,2020,0
20230925,174000,22541590,2020,2020,2020,2020,0
20230925,173900,22541590,2020,2020,2020,2020,0
20230925,173800,22541590,2020,2020,2020,2020,0
20230925,173700,22541590,2020,2020,2020,2020,0
20230925,173600,22541590,2020,2020,2020,2020,0
20230925,173500,22541590,2020,2020,2020,2020,0
20230925,173400,22541590,2020,2020,2020,2020,89
20230925,173300,22541590,2020,2020,2020,2020,0
20230925,173200,22541590,2020,2020,2020,2020,0
20230925,173100,22541590,2020,2020,2020,2020,0
20230925,173000,22541590,2020,2020,2020,2020,0
20230925,172900,22541590,2020,2020,2020,2020,0
20230925,172800,22541590,2020,2020,2020,2020,0
20230925,172700,22541590,2020,2020,2020,2020,0
20230925,172600,22541590,2020,2020,2020,2020,0
20230925,172500,22541590,2020,2020,2020,2020,0
20230925,172400,22541590,2020,2020,2020,2020,0
20230925,172300,22541590,2020,2020,2020,2020,0
20230925,172200,22541590,2020,2020,2020,2020,0
20230925,172100,22541590,2020,2020,2020,2020,0
20230925,172000,22541590,2020,2020,2020,2020,0
20230925,171900,22541590,2020,2020,2020,2020,0
20230925,171800,22541590,2020,2020,2020,2020,0
20230925,171700,22541590,2020,2020,2020,2020,0
20230925,171600,22541590,2020,2020,2020,2020,0
20230925,171500,22541590,2020,2020,2020,2020,0
20230925,171400,22541590,2020,2020,2020,2020,0
20230925,171300,22541590,2020,2020,2020,2020,0
20230925,171200,22541590,2020,2020,2020,2020,0
20230925,171100,22541590,2020,2020,2020,2020,0
20230925,171000,22541590,2020,2020,2020,2020,0
20230925,170900,22541590,2020,2020,2020,2020,0
20230925,170800,22541590,2020,2020,2020,2020,0
20230925,170700,22541590,2020,2020,2020,2020,0
20230925,170600,22541590,2020,2020,2020,2020,0
20230925,170500,22541590,2020,2020,2020,2020,0
20230925,170400,22541590,2020,2020,2020,2020,89
20230925,170300,22541590,2020,2020,2020,2020,0
20230925,170200,22541590,2020,2020,2020,2020,0
20230925,170100,22541590,2020,2020,2020,2020,0
20230925,170000,22541590,2020,2020,2020,2020,0
20230925,165900,22541590,2020,2020,2020,2020,0
20230925,165800,22541590,2020,2020,2020,2020,0
20230925,165700,22541590,2020,2020,2020,2020,0
20230925,165600,22541590,2020,2020,2020,2020,0
20230925,165500,22541590,2020,2020,2020,2020,0
20230925,165400,22541590,2020,2020,2020,2020,0
20230925,165300,22541590,2020,2020,2020,2020,0
20230925,165200,22541590,2020,2020,2020,2020,0
20230925,165100,22541590,2020,2020,2020,2020,0
20230925,165000,22541590,2020,2020,2020,2020,0
20230925,164900,22541590,2020,2020,2020,2020,0
20230925,164800,22541590,2020,2020,2020,2020,0
20230925,164700,22541590,2020,2020,2020,2020,0
20230925,164600,22541590,2020,2020,2020,2020,0
20230925,164500,22541590,2020,2020,2020,2020,0
20230925,164400,22541590,2020,2020,2020,2020,0
20230925,164300,22541590,2020,2020,2020,2020,0
20230925,164200,22541590,2020,2020,2020,2020,0
20230925,164100,22541590,2020,2020,2020,2020,0
20230925,164000,22541590,2020,2020,2020,2020,0
20230925,163900,22541590,2020,2020,2020,2020,0
20230925,163800,22541590,2020,2020,2020,2020,0
20230925,163700,22541590,2020,2020,2020,2020,0
20230925,163600,22541590,2020,2020,2020,2020,0
20230925,163500,22541590,2020,2020,2020,2020,0
20230925,163400,22541590,2020,2020,2020,2020,89
20230925,163300,22541590,2020,2020,2020,2020,0
20230925,163200,22541590,2020,2020,2020,2020,0
20230925,163100,22541590,2020,2020,2020,2020,0
20230925,163000,22541590,2020,2020,2020,2020,0
20230925,162900,22541590,2020,2020,2020,2020,0
20230925,162800,22541590,2020,2020,2020,2020,0
20230925,162700,22541590,2020,2020,2020,2020,0
20230925,162600,22541590,2020,2020,2020,2020,0
20230925,162500,22541590,2020,2020,2020,2020,0
20230925,162400,22541590,2020,2020,2020,2020,0
20230925,162300,22541590,2020,2020,2020,2020,0
20230925,162200,22541590,2020,2020,2020,2020,0
20230925,162100,22541590,2020,2020,2020,2020,0
20230925,162000,22541590,2020,2020,2020,2020,0
20230925,161900,22541590,2020,2020,2020,2020,0
20230925,161800,22541590,2020,2020,2020,2020,0
20230925,161700,22541590,2020,2020,2020,2020,0
20230925,161600,22541590,2020,2020,2020,2020,0
20230925,161500,22541590,2020,2020,2020,2020,0
20230925,161400,22541590,2020,2020,2020,2020,0
20230925,161300,22541590,2020,2020,2020,2020,0
20230925,161200,22541590,2020,2020,2020,2020,0
20230925,161100,22541590,2020,2020,2020,2020,0
20230925,161000,22541590,2020,2020,2020,2020,0
20230925,160900,22541590,2020,2020,2020,2020,0
20230925,160800,22541590,2020,2020,2020,2020,0
20230925,160700,22541590,2020,2020,2020,2020,0
20230925,160600,22541590,2020,2020,2020,2020,0
20230925,160500,22541590,2020,2020,2020,2020,0
20230925,160400,22541590,2020,2020,2020,2020,89
20230925,160300,22541590,2020,2020,2020,2020,0
20230925,160200,22541590,2020,2020,2020,2020,0
20230925,160100,22541590,2020,2020,2020,2020,0
20230925,160000,22541590,2020,2020,2020,2020,0
20230925,155900,22541590,2020,2020,2020,2020,0
20230925,155800,22541590,2020,2020,2020,2020,0
20230925,155700,22541590,2020,2020,2020,2020,0
20230925,155600,22541590,2020,2020,2020,2020,0
20230925,155500,22541590,2020,2020,2020,2020,0
20230925,155400,22541590,2020,2020,2020,2020,0
20230925,155300,22541590,2020,2020,2020,2020,0
20230925,155200,22541590,2020,2020,2020,2020,0
20230925,155100,22541590,2020,2020,2020,2020,0
20230925,155000,22541590,2020,2020,2020,2020,0
20230925,154900,22541590,2020,2020,2020,2020,0
20230925,154800,22541590,2020,2020,2020,2020,0
20230925,154700,22541590,2020,2020,2020,2020,0
20230925,154600,22541590,2020,2020,2020,2020,0
20230925,154500,22541590,2020,2020,2020,2020,0
20230925,154400,22541590,2020,2020,2020,2020,0
20230925,154300,22541590,2020,2020,2020,2020,0
20230925,154200,22541590,2020,2020,2020,2020,0
20230925,154100,22541590,2020,2020,2020,2020,0
20230925,154000,22541590,2020,2020,2020,2020,0
20230925,153900,22541590,2020,2020,2020,2020,0
20230925,153800,22541590,2020,2020,2020,2020,0
20230925,153700,22541590,2020,2020,2020,2020,0
20230925,153600,22541590,2020,2020,2020,2020,0
20230925,153500,22541590,2020,2020,2020,2020,0
20230925,153400,22541590,2020,2020,2020,2020,89
20230925,153300,22541590,2020,2020,2020,2020,0
20230925,153200,22541590,2020,2020,2020,2020,0
20230925,153100,22541590,2020,2020,2020,2020,0
20230925,153000,22541590,2020,2020,2020,2020,0
20230925,152900,22541590,2020,2020,2020,2020,0
20230925,152800,22541590,2020,2020,2020,2020,0
20230925,152700,22541590,2020,2020,2020,2020,0
20230925,152600,22541590,2020,2020,2020,2020,0
20230925,152500,22541590,2020,2020,2020,2020,0
20230925,152400,22541590,2020,2020,2020,2020,0
20230925,152300,22541590,2020,2020,2020,2020,0
20230925,152200,22541590,2020,2020,2020,2020,0
20230925,152100,22541590,2020,2020,2020,2020,0
20230925,152000,22541590,2020,2020,2020,2020,0
20230925,151900,22541590,2020,2020,2020,2020,89
20230925,151800,22361810,2010,2010,2010,2010,0
20230925,151700,22361810,2010,2010,2010,2010,173
20230925,151600,22014080,2010,2010,2010,2010,0
20230925,151500,22014080,2010,2010,2010,2010,0
20230925,151400,22014080,2010,2010,2010,2010,0
20230925,151300,22014080,2010,2010,2010,2010,102
20230925,151200,21809060,2010,2010,2010,2010,0
20230925,151100,21809060,2010,2010,2010,2010,0
20230925,151000,21809060,2010,2010,2010,2010,98
20230925,150900,21612080,2010,2010,2010,2010,0
20230925,150800,21612080,2010,2010,2010,2010,0
20230925,150700,21612080,2010,2010,2010,2010,0
20230925,150600,21612080,2010,2010,2010,2010,114
20230925,150500,21382940,2010,2010,2010,2010,0
20230925,150400,21382940,2010,2010,2010,2010,0
20230925,150300,21382940,2010,2010,2010,2010,104
20230925,150200,21173900,2010,2010,2010,2010,0
20230925,150100,21173900,2010,2010,2010,2010,0
20230925,150000,21173900,2010,2010,2010,2010,88
20230925,145900,20997020,2010,2010,2010,2010,0
20230925,145800,20997020,2010,2010,2010,2010,0
20230925,145700,20997020,2010,2010,2010,2010,0
20230925,145600,20997020,2010,2010,2010,2010,86
20230925,145500,20824160,2010,2010,2010,2010,0
20230925,145400,20824160,2010,2010,2010,2010,0
20230925,145300,20824160,2010,2010,2010,2010,92
20230925,145200,20639240,2010,2010,2010,2010,0
20230925,145100,20639240,2010,2010,2010,2010,0
20230925,145000,20639240,2010,2010,2010,2010,0
20230925,144900,20639240,2010,2010,2010,2010,96
20230925,144800,20446280,2010,2010,2010,2010,0
20230925,144700,20446280,2010,2010,2010,2010,0
20230925,144600,20446280,2010,2010,2010,2010,112
20230925,144500,20221160,2010,2010,2010,2010,0
20230925,144400,20221160,2010,2010,2010,2010,0
20230925,144300,20221160,2010,2010,2010,2010,0
20230925,144200,20221160,2010,2010,2010,2010,95
20230925,144100,20030210,2010,2010,2010,2010,0
20230925,144000,20030210,2010,2010,2010,2010,0
20230925,143900,20030210,2010,2010,2010,2010,115
20230925,143800,19799060,2010,2010,2010,2010,0
20230925,143700,19799060,2010,2010,2010,2010,2
20230925,143600,19795040,2010,2010,2010,2010,117
20230925,143500,19559870,2010,2010,2010,2010,0
20230925,143400,19559870,2010,2010,2010,2010,0
20230925,143300,19559870,2010,2010,2010,2010,0
20230925,143200,19559870,2010,2010,2010,2010,110
20230925,143100,19338770,2010,2010,2010,2010,0
20230925,143000,19338770,2010,2010,2010,2010,0
20230925,142900,19338770,2010,2010,2010,2010,114
20230925,142800,19109630,2010,2010,2010,2010,0
20230925,142700,19109630,2010,2010,2010,2010,0
20230925,142600,19109630,2010,2010,2010,2010,0
20230925,142500,19109630,2010,2010,2010,2010,111
20230925,142400,18886520,2010,2010,2010,2010,0
20230925,142300,18886520,2010,2010,2010,2010,0
20230925,142200,18886520,2010,2010,2010,2010,103
20230925,142100,18679490,2010,2010,2010,2010,0
20230925,142000,18679490,2010,2010,2010,2010,0
20230925,141900,18679490,2010,2010,2010,2010,116
20230925,141800,18446330,2010,2010,2010,2010,0
20230925,141700,18446330,2010,2010,2010,2010,0
20230925,141600,18446330,2010,2010,2010,2010,0
20230925,141500,18446330,2010,2010,2010,2010,102
20230925,141400,18241310,2010,2010,2010,2010,0
20230925,141300,18241310,2010,2010,2010,2010,0
20230925,141200,18241310,2010,2010,2010,2010,102
20230925,141100,18036290,2010,2010,2010,2010,0
20230925,141000,18036290,2010,2010,2010,2010,0
20230925,140900,18036290,2010,2010,2010,2010,0
20230925,140800,18036290,2010,2010,2010,2010,118
20230925,140700,17799110,2010,2010,2010,2010,0
20230925,140600,17799110,2010,2010,2010,2010,0
20230925,140500,17799110,2010,2010,2010,2010,106
20230925,140400,17586050,2010,2010,2010,2010,0
20230925,140300,17586050,2010,2010,2010,2010,0
20230925,140200,17586050,2010,2010,2010,2010,109
20230925,140100,17366960,2010,2010,2010,2010,0
20230925,140000,17366960,2010,2010,2010,2010,0
20230925,135900,17366960,2010,2010,2010,2010,0
20230925,135800,17366960,2010,2010,2010,2010,114
20230925,135700,17137820,2010,2010,2010,2010,0
20230925,135600,17137820,2010,2010,2010,2010,0
20230925,135500,17137820,2010,2010,2010,2010,93
20230925,135400,16950890,2010,2010,2010,2010,0
20230925,135300,16950890,2010,2010,2010,2010,0
20230925,135200,16950890,2010,2010,2010,2010,0
20230925,135100,16950890,2010,2010,2010,2010,262
20230925,135000,16424270,2015,2015,2015,2015,0
20230925,134900,16424270,2015,2015,2015,2015,0
20230925,134800,16424270,2015,2015,2015,2015,64
20230925,134700,16295310,2015,2015,2015,2015,0
20230925,134600,16295310,2015,2015,2015,2015,0
20230925,134500,16295310,2015,2015,2015,2015,119
20230925,134400,16055525,2015,2015,2015,2015,0
20230925,134300,16055525,2015,2015,2015,2015,0
20230925,134200,16055525,2015,2015,2015,2015,0
20230925,134100,16055525,2015,2015,2015,2015,122
20230925,134000,15809695,2015,2015,2015,2015,0
20230925,133900,15809695,2015,2015,2015,2015,0
20230925,133800,15809695,2015,2015,2015,2015,96
20230925,133700,15616255,2015,2015,2015,2015,0
20230925,133600,15616255,2015,2015,2015,2015,0
20230925,133500,15616255,2015,2015,2015,2015,0
20230925,133400,15616255,2015,2015,2015,2015,114
20230925,133300,15386545,2015,2015,2015,2015,0
20230925,133200,15386545,2015,2015,2015,2015,0
20230925,133100,15386545,2015,2015,2015,2015,103
20230925,133000,15179000,2015,2015,2015,2015,0
20230925,132900,15179000,2015,2015,2015,2015,0
20230925,132800,15179000,2015,2015,2015,2015,104
20230925,132700,14969440,2015,2015,2015,2015,0
20230925,132600,14969440,2015,2015,2015,2015,0
20230925,132500,14969440,2015,2015,2015,2015,0
20230925,132400,14969440,2015,2015,2015,2015,91
20230925,132300,14786075,2015,2015,2015,2015,0
20230925,132200,14786075,2015,2015,2015,2015,0
20230925,132100,14786075,2015,2015,2015,2015,113
20230925,132000,14558380,2015,2015,2015,2015,0
20230925,131900,14558380,2015,2015,2015,2015,0
20230925,131800,14558380,2015,2015,2015,2015,0
20230925,131700,14558380,2015,2015,2015,2015,110
20230925,131600,14336730,2015,2015,2015,2015,0
20230925,131500,14336730,2015,2015,2015,2015,0
20230925,131400,14336730,2015,2015,2015,2015,90
20230925,131300,14155380,2015,2015,2015,2015,0
20230925,131200,14155380,2015,2015,2015,2015,0
20230925,131100,14155380,2015,2015,2015,2015,111
20230925,131000,13931715,2015,2015,2015,2015,0
20230925,130900,13931715,2015,2015,2015,2015,0
20230925,130800,13931715,2015,2015,2015,2015,0
20230925,130700,13931715,2015,2015,2015,2015,91
20230925,130600,13748350,2015,2015,2015,2015,0
20230925,130500,13748350,2015,2015,2015,2015,0
20230925,130400,13748350,2015,2015,2015,2015,120
20230925,130300,13506550,2015,2015,2015,2015,0
20230925,130200,13506550,2015,2015,2015,2015,0
20230925,130100,13506550,2015,2015,2015,2015,0
20230925,130000,13506550,2015,2015,2015,2015,121
20230925,125900,13262735,2015,2015,2015,2015,0
20230925,125800,13262735,2015,2015,2015,2015,0
20230925,125700,13262735,2015,2015,2015,2015,99
20230925,125600,13063250,2015,2015,2015,2015,0
20230925,125500,13063250,2015,2015,2015,2015,0
20230925,125400,13063250,2015,2015,2015,2015,107
20230925,125300,12847645,2015,2015,2015,2015,0
20230925,125200,12847645,2015,2015,2015,2015,0
20230925,125100,12847645,2015,2015,2015,2015,0
20230925,125000,12847645,2015,2015,2015,2015,114
20230925,124900,12617935,2015,2015,2015,2015,0
20230925,124800,12617935,2015,2015,2015,2015,0
20230925,124700,12617935,2015,2015,2015,2015,103
20230925,124600,12410390,2015,2015,2015,2015,0
20230925,124500,12410390,2015,2015,2015,2015,0
20230925,124400,12410390,2015,2015,2015,2015,0
20230925,124300,12410390,2015,2015,2015,2015,108
20230925,124200,12192770,2015,2015,2015,2015,0
20230925,124100,12192770,2015,2015,2015,2015,0
20230925,124000,12192770,2015,2015,2015,2015,109
20230925,123900,11973135,2015,2015,2015,2015,0
20230925,123800,11973135,2015,2015,2015,2015,0
20230925,123700,11973135,2015,2015,2015,2015,110
20230925,123600,11751485,2015,2015,2015,2015,0
20230925,123500,11751485,2015,2015,2015,2015,0
20230925,123400,11751485,2015,2015,2015,2015,0
20230925,123300,11751485,2015,2015,2015,2015,117
20230925,123200,11515730,2015,2015,2015,2015,0
20230925,123100,11515730,2015,2015,2015,2015,0
20230925,123000,11515730,2015,2015,2015,2015,102
20230925,122900,11310200,2015,2015,2015,2015,0
20230925,122800,11310200,2015,2015,2015,2015,0
20230925,122700,11310200,2015,2015,2015,2015,0
20230925,122600,11310200,2015,2015,2015,2015,116
20230925,122500,11076460,2015,2015,2015,2015,0
20230925,122400,11076460,2015,2015,2015,2015,0
20230925,122300,11076460,2015,2015,2015,2015,102
20230925,122200,10870930,2015,2015,2015,2015,0
20230925,122100,10870930,2015,2015,2015,2015,0
20230925,122000,10870930,2015,2015,2015,2015,103
20230925,121900,10663385,2015,2015,2015,2015,0
20230925,121800,10663385,2015,2015,2015,2015,0
20230925,121700,10663385,2015,2015,2015,2015,0
20230925,121600,10663385,2015,2015,2015,2015,91
20230925,121500,10480020,2015,2015,2015,2015,0
20230925,121400,10480020,2015,2015,2015,2015,0
20230925,121300,10480020,2015,2015,2015,2015,96
20230925,121200,10286580,2015,2015,2015,2015,0
20230925,121100,10286580,2015,2015,2015,2015,0
20230925,121000,10286580,2015,2015,2015,2015,0
20230925,120900,10286580,2015,2015,2015,2015,117
20230925,120800,10050825,2015,2015,2015,2015,0
20230925,120700,10050825,2015,2015,2015,2015,0
20230925,120600,10050825,2015,2015,2015,2015,121
20230925,120500,9807010,2015,2015,2015,2015,0
20230925,120400,9807010,2015,2015,2015,2015,0
20230925,120300,9807010,2015,2015,2015,2015,94
20230925,120200,9617600,2015,2015,2015,2015,0
20230925,120100,9617600,2015,2015,2015,2015,0
20230925,120000,9617600,2015,2015,2015,2015,0
20230925,115900,9617600,2015,2015,2015,2015,104
20230925,115800,9408040,2015,2015,2015,2015,0
20230925,115700,9408040,2015,2015,2015,2015,0
20230925,115600,9408040,2015,2015,2015,2015,104
20230925,115500,9198480,2015,2015,2015,2015,0
20230925,115400,9198480,2015,2015,2015,2015,0
20230925,115300,9198480,2015,2015,2015,2015,0
20230925,115200,9198480,2015,2015,2015,2015,109
20230925,115100,8978845,2015,2015,2015,2015,0
20230925,115000,8978845,2015,2015,2015,2015,0
20230925,114900,8978845,2015,2015,2015,2015,109
20230925,114800,8759210,2015,2015,2015,2015,0
20230925,114700,8759210,2015,2015,2015,2015,0
20230925,114600,8759210,2015,2015,2015,2015,111
20230925,114500,8535545,2015,2015,2015,2015,0
20230925,114400,8535545,2015,2015,2015,2015,0
20230925,114300,8535545,2015,2015,2015,2015,0
20230925,114200,8535545,2015,2015,2015,2015,122
20230925,114100,8289715,2015,2015,2015,2015,0
20230925,114000,8289715,2015,2015,2015,2015,0
20230925,113900,8289715,2015,2015,2015,2015,117
20230925,113800,8053960,2015,2015,2015,2015,0
20230925,113700,8053960,2015,2015,2015,2015,0
20230925,113600,8053960,2015,2015,2015,2015,0
20230925,113500,8053960,2015,2015,2015,2015,119
20230925,113400,7814175,2015,2015,2015,2015,0
20230925,113300,7814175,2015,2015,2015,2015,0
20230925,113200,7814175,2015,2015,2015,2015,118
20230925,113100,7576405,2015,2015,2015,2015,0
20230925,113000,7576405,2015,2015,2015,2015,0
20230925,112900,7576405,2015,2015,2015,2015,122
20230925,112800,7330575,2015,2015,2015,2015,0
20230925,112700,7330575,2015,2015,2015,2015,0
20230925,112600,7330575,2015,2015,2015,2015,0
20230925,112500,7330575,2015,2015,2015,2015,94
20230925,112400,7141165,2020,2020,2020,2020,0
20230925,112300,7141165,2020,2020,2020,2020,1
20230925,112200,7139145,2015,2015,2015,2015,104
20230925,112100,6929585,2015,2015,2015,2015,0
20230925,112000,6929585,2015,2015,2015,2015,0
20230925,111900,6929585,2015,2015,2015,2015,0
20230925,111800,6929585,2015,2015,2015,2015,118
20230925,111700,6691815,2015,2015,2015,2015,0
20230925,111600,6691815,2015,2015,2015,2015,0
20230925,111500,6691815,2015,2015,2015,2015,117
20230925,111400,6456060,2015,2015,2015,2015,0
20230925,111300,6456060,2015,2015,2015,2015,0
20230925,111200,6456060,2015,2015,2015,2015,94
20230925,111100,6266650,2015,2015,2015,2015,0
20230925,111000,6266650,2015,2015,2015,2015,0
20230925,110900,6266650,2015,2015,2015,2015,0
20230925,110800,6266650,2015,2015,2015,2015,113
20230925,110700,6038955,2015,2015,2015,2015,0
20230925,110600,6038955,2015,2015,2015,2015,0
20230925,110500,6038955,2015,2015,2015,2015,97
20230925,110400,5843500,2015,2015,2015,2015,0
20230925,110300,5843500,2015,2015,2015,2015,0
20230925,110200,5843500,2015,2015,2015,2015,0
20230925,110100,5843500,2015,2015,2015,2015,110
20230925,110000,5621850,2015,2015,2015,2015,0
20230925,105900,5621850,2015,2015,2015,2015,0
20230925,105800,5621850,2015,2015,2015,2015,97
20230925,105700,5426395,2015,2015,2015,2015,0
20230925,105600,5426395,2015,2015,2015,2015,0
20230925,105500,5426395,2015,2015,2015,2015,116
20230925,105400,5192655,2015,2015,2015,2015,0
20230925,105300,5192655,2015,2015,2015,2015,0
20230925,105200,5192655,2015,2015,2015,2015,0
20230925,105100,5192655,2015,2015,2015,2015,103
20230925,105000,4985110,2015,2015,2015,2015,0
20230925,104900,4985110,2015,2015,2015,2015,0
20230925,104800,4985110,2015,2015,2015,2015,91
20230925,104700,4801745,2015,2015,2015,2015,0
20230925,104600,4801745,2015,2015,2015,2015,0
20230925,104500,4801745,2015,2015,2015,2015,0
20230925,104400,4801745,2015,2015,2015,2015,90
20230925,104300,4620395,2015,2015,2015,2015,0
20230925,104200,4620395,2015,2015,2015,2015,0
20230925,104100,4620395,2015,2015,2015,2015,112
20230925,104000,4394715,2015,2015,2015,2015,0
20230925,103900,4394715,2015,2015,2015,2015,0
20230925,103800,4394715,2015,2015,2015,2015,119
20230925,103700,4154930,2015,2015,2015,2015,0
20230925,103600,4154930,2015,2015,2015,2015,0
20230925,103500,4154930,2015,2015,2015,2015,0
20230925,103400,4154930,2015,2015,2015,2015,103
20230925,103300,3947385,2015,2015,2015,2015,0
20230925,103200,3947385,2015,2015,2015,2015,0
20230925,103100,3947385,2015,2015,2015,2015,91
20230925,103000,3764020,2015,2015,2015,2015,0
20230925,102900,3764020,2015,2015,2015,2015,0
20230925,102800,3764020,2015,2015,2015,2015,0
20230925,102700,3764020,2015,2015,2015,2015,113
20230925,102600,3536325,2015,2015,2015,2015,0
20230925,102500,3536325,2015,2015,2015,2015,0
20230925,102400,3536325,2015,2015,2015,2015,110
20230925,102300,3314675,2015,2015,2015,2015,0
20230925,102200,3314675,2015,2015,2015,2015,0
20230925,102100,3314675,2015,2015,2015,2015,94
20230925,102000,3125265,2015,2015,2015,2015,0
20230925,101900,3125265,2015,2015,2015,2015,0
20230925,101800,3125265,2015,2015,2015,2015,0
20230925,101700,3125265,2015,2015,2015,2015,116
20230925,101600,2891525,2015,2015,2015,2015,0
20230925,101500,2891525,2015,2015,2015,2015,0
20230925,101400,2891525,2015,2015,2015,2015,109
20230925,101300,2671890,2015,2015,2015,2015,0
20230925,101200,2671890,2015,2015,2015,2015,0
20230925,101100,2671890,2015,2015,2015,2015,0
20230925,101000,2671890,2015,2015,2015,2015,92
20230925,100900,2486510,2015,2015,2015,2015,0
20230925,100800,2486510,2015,2015,2015,2015,0
20230925,100700,2486510,2015,2015,2015,2015,120
20230925,100600,2244710,2015,2015,2015,2015,0
20230925,100500,2244710,2015,2015,2015,2015,0
20230925,100400,2244710,2015,2015,2015,2015,93
20230925,100300,2057315,2015,2015,2015,2015,0
20230925,100200,2057315,2015,2015,2015,2015,0
20230925,100100,2057315,2015,2015,2015,2015,0
20230925,100000,2057315,2015,2015,2015,2015,110
20230925,095900,1835665,2015,2015,2015,2015,0
20230925,095800,1835665,2015,2015,2015,2015,0
20230925,095700,1835665,2015,2015,2015,2015,105
20230925,095600,1624090,2015,2015,2015,2015,0
20230925,095500,1624090,2015,2015,2015,2015,0
20230925,095400,1624090,2015,2015,2015,2015,0
20230925,095300,1624090,2015,2015,2015,2015,108
20230925,095200,1406470,2015,2015,2015,2015,0
20230925,095100,1406470,2015,2015,2015,2015,0
20230925,095000,1406470,2015,2015,2015,2015,108
20230925,094900,1188850,2015,2015,2015,2015,0
20230925,094800,1188850,2015,2015,2015,2015,0
20230925,094700,1188850,2015,2015,2015,2015,96
20230925,094600,995410,2015,2015,2015,2015,0
20230925,094500,995410,2015,2015,2015,2015,0
20230925,094400,995410,2015,2015,2015,2015,0
20230925,094300,995410,2015,2015,2015,2015,116
20230925,094200,761670,2015,2015,2015,2015,0
20230925,094100,761670,2015,2015,2015,2015,0
20230925,094000,761670,2015,2015,2015,2015,53
20230925,093900,654875,2015,2015,2015,2015,0
20230925,093800,654875,2015,2015,2015,2015,0
20230925,093700,654875,2015,2015,2015,2015,0
20230925,093600,654875,2015,2015,2015,2015,0
20230925,093500,654875,2015,2015,2015,2015,0
20230925,093400,654875,2015,2015,2015,2015,0
20230925,093300,654875,2015,2015,2015,2015,0
20230925,093200,654875,2015,2015,2015,2015,0
20230925,093100,654875,2015,2015,2015,2015,0
20230925,093000,654875,2015,2015,2015,2015,0
20230925,092900,654875,2015,2015,2015,2015,0
20230925,092800,654875,2015,2015,2015,2015,0
20230925,092700,654875,2015,2015,2015,2015,0
20230925,092600,654875,2015,2015,2015,2015,0
20230925,092500,654875,2015,2015,2015,2015,0
20230925,092400,654875,2015,2015,2015,2015,0
20230925,092300,654875,2015,2015,2015,2015,0
20230925,092200,654875,2015,2015,2015,2015,0
20230925,092100,654875,2015,2015,2015,2015,0
20230925,092000,654875,2015,2015,2015,2015,0
20230925,091900,654875,2015,2015,2015,2015,0
20230925,091800,654875,2015,2015,2015,2015,0
20230925,091700,654875,2015,2015,2015,2015,0
20230925,091600,654875,2015,2015,2015,2015,0
20230925,091500,654875,2015,2015,2015,2015,0
20230925,091400,654875,2015,2015,2015,2015,0
20230925,091300,654875,2015,2015,2015,2015,0
20230925,091200,654875,2015,2015,2015,2015,0
20230925,091100,654875,2015,2015,2015,2015,0
20230925,091000,654875,2015,2015,2015,2015,0
20230925,090900,654875,2015,2015,2015,2015,0
20230925,090800,654875,2015,2015,2015,2015,0
20230925,090700,654875,2015,2015,2015,2015,0
20230925,090600,654875,2015,2015,2015,2015,301
20230925,090500,48360,2015,2015,2015,2015,0
20230925,090400,48360,2015,2015,2015,2015,24
20230925,090300,0,2025,2025,2025,2025,0
20230925,090200,0,2025,2025,2025,2025,0
20230925,090100,0,2025,2025,2025,2025,0
20230925,090000,0,2025,2025,2025,2025,0