KissMeData/047400/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,192000,843420450,2950,2950,2950,2950,16514
20230925,191900,843420450,2950,2950,2950,2950,0
20230925,191800,843420450,2950,2950,2950,2950,0
20230925,191700,843420450,2950,2950,2950,2950,0
20230925,191600,843420450,2950,2950,2950,2950,0
20230925,191500,843420450,2950,2950,2950,2950,0
20230925,191400,843420450,2950,2950,2950,2950,0
20230925,191300,843420450,2950,2950,2950,2950,0
20230925,191200,843420450,2950,2950,2950,2950,0
20230925,191100,843420450,2950,2950,2950,2950,0
20230925,191000,843420450,2950,2950,2950,2950,0
20230925,190900,843420450,2950,2950,2950,2950,0
20230925,190800,843420450,2950,2950,2950,2950,0
20230925,190700,843420450,2950,2950,2950,2950,0
20230925,190600,843420450,2950,2950,2950,2950,0
20230925,190500,843420450,2950,2950,2950,2950,0
20230925,190400,843420450,2950,2950,2950,2950,0
20230925,190300,843420450,2950,2950,2950,2950,0
20230925,190200,843420450,2950,2950,2950,2950,0
20230925,190100,843420450,2950,2950,2950,2950,0
20230925,190000,843420450,2950,2950,2950,2950,0
20230925,185900,843420450,2950,2950,2950,2950,0
20230925,185800,843420450,2950,2950,2950,2950,0
20230925,185700,843420450,2950,2950,2950,2950,0
20230925,185600,843420450,2950,2950,2950,2950,0
20230925,185500,843420450,2950,2950,2950,2950,0
20230925,185400,843420450,2950,2950,2950,2950,0
20230925,185300,843420450,2950,2950,2950,2950,0
20230925,185200,843420450,2950,2950,2950,2950,0
20230925,185100,843420450,2950,2950,2950,2950,0
20230925,185000,843420450,2950,2950,2950,2950,16514
20230925,184900,843420450,2950,2950,2950,2950,0
20230925,184800,843420450,2950,2950,2950,2950,0
20230925,184700,843420450,2950,2950,2950,2950,0
20230925,184600,843420450,2950,2950,2950,2950,0
20230925,184500,843420450,2950,2950,2950,2950,0
20230925,184400,843420450,2950,2950,2950,2950,0
20230925,184300,843420450,2950,2950,2950,2950,0
20230925,184200,843420450,2950,2950,2950,2950,0
20230925,184100,843420450,2950,2950,2950,2950,0
20230925,184000,843420450,2950,2950,2950,2950,0
20230925,183900,843420450,2950,2950,2950,2950,0
20230925,183800,843420450,2950,2950,2950,2950,0
20230925,183700,843420450,2950,2950,2950,2950,0
20230925,183600,843420450,2950,2950,2950,2950,0
20230925,183500,843420450,2950,2950,2950,2950,0
20230925,183400,843420450,2950,2950,2950,2950,0
20230925,183300,843420450,2950,2950,2950,2950,0
20230925,183200,843420450,2950,2950,2950,2950,0
20230925,183100,843420450,2950,2950,2950,2950,0
20230925,183000,843420450,2950,2950,2950,2950,0
20230925,182900,843420450,2950,2950,2950,2950,0
20230925,182800,843420450,2950,2950,2950,2950,0
20230925,182700,843420450,2950,2950,2950,2950,0
20230925,182600,843420450,2950,2950,2950,2950,0
20230925,182500,843420450,2950,2950,2950,2950,0
20230925,182400,843420450,2950,2950,2950,2950,0
20230925,182300,843420450,2950,2950,2950,2950,0
20230925,182200,843420450,2950,2950,2950,2950,0
20230925,182100,843420450,2950,2950,2950,2950,0
20230925,182000,843420450,2950,2950,2950,2950,16514
20230925,181900,843420450,2950,2950,2950,2950,0
20230925,181800,843420450,2950,2950,2950,2950,0
20230925,181700,843420450,2950,2950,2950,2950,0
20230925,181600,843420450,2950,2950,2950,2950,0
20230925,181500,843420450,2950,2950,2950,2950,0
20230925,181400,843420450,2950,2950,2950,2950,0
20230925,181300,843420450,2950,2950,2950,2950,0
20230925,181200,843420450,2950,2950,2950,2950,0
20230925,181100,843420450,2950,2950,2950,2950,0
20230925,181000,843420450,2950,2950,2950,2950,0
20230925,180900,843420450,2950,2950,2950,2950,0
20230925,180800,843420450,2950,2950,2950,2950,0
20230925,180700,843420450,2950,2950,2950,2950,0
20230925,180600,843420450,2950,2950,2950,2950,0
20230925,180500,843420450,2950,2950,2950,2950,0
20230925,180400,843420450,2950,2950,2950,2950,0
20230925,180300,843420450,2950,2950,2950,2950,0
20230925,180200,843420450,2950,2950,2950,2950,0
20230925,180100,843420450,2950,2950,2950,2950,0
20230925,180000,843420450,2950,2950,2950,2950,0
20230925,175900,843420450,2950,2950,2950,2950,0
20230925,175800,843420450,2950,2950,2950,2950,0
20230925,175700,843420450,2950,2950,2950,2950,0
20230925,175600,843420450,2950,2950,2950,2950,0
20230925,175500,843420450,2950,2950,2950,2950,0
20230925,175400,843420450,2950,2950,2950,2950,0
20230925,175300,843420450,2950,2950,2950,2950,0
20230925,175200,843420450,2950,2950,2950,2950,0
20230925,175100,843420450,2950,2950,2950,2950,0
20230925,175000,843420450,2950,2950,2950,2950,16514
20230925,174900,843420450,2950,2950,2950,2950,0
20230925,174800,843420450,2950,2950,2950,2950,0
20230925,174700,843420450,2950,2950,2950,2950,0
20230925,174600,843420450,2950,2950,2950,2950,0
20230925,174500,843420450,2950,2950,2950,2950,0
20230925,174400,843420450,2950,2950,2950,2950,0
20230925,174300,843420450,2950,2950,2950,2950,0
20230925,174200,843420450,2950,2950,2950,2950,0
20230925,174100,843420450,2950,2950,2950,2950,0
20230925,174000,843420450,2950,2950,2950,2950,0
20230925,173900,843420450,2950,2950,2950,2950,0
20230925,173800,843420450,2950,2950,2950,2950,0
20230925,173700,843420450,2950,2950,2950,2950,0
20230925,173600,843420450,2950,2950,2950,2950,0
20230925,173500,843420450,2950,2950,2950,2950,0
20230925,173400,843420450,2950,2950,2950,2950,0
20230925,173300,843420450,2950,2950,2950,2950,0
20230925,173200,843420450,2950,2950,2950,2950,0
20230925,173100,843420450,2950,2950,2950,2950,0
20230925,173000,843420450,2950,2950,2950,2950,0
20230925,172900,843420450,2950,2950,2950,2950,0
20230925,172800,843420450,2950,2950,2950,2950,0
20230925,172700,843420450,2950,2950,2950,2950,0
20230925,172600,843420450,2950,2950,2950,2950,0
20230925,172500,843420450,2950,2950,2950,2950,0
20230925,172400,843420450,2950,2950,2950,2950,0
20230925,172300,843420450,2950,2950,2950,2950,0
20230925,172200,843420450,2950,2950,2950,2950,0
20230925,172100,843420450,2950,2950,2950,2950,0
20230925,172000,843420450,2950,2950,2950,2950,16514
20230925,171900,843420450,2950,2950,2950,2950,0
20230925,171800,843420450,2950,2950,2950,2950,0
20230925,171700,843420450,2950,2950,2950,2950,0
20230925,171600,843420450,2950,2950,2950,2950,0
20230925,171500,843420450,2950,2950,2950,2950,0
20230925,171400,843420450,2950,2950,2950,2950,0
20230925,171300,843420450,2950,2950,2950,2950,0
20230925,171200,843420450,2950,2950,2950,2950,0
20230925,171100,843420450,2950,2950,2950,2950,0
20230925,171000,843420450,2950,2950,2950,2950,0
20230925,170900,843420450,2950,2950,2950,2950,0
20230925,170800,843420450,2950,2950,2950,2950,0
20230925,170700,843420450,2950,2950,2950,2950,0
20230925,170600,843420450,2950,2950,2950,2950,0
20230925,170500,843420450,2950,2950,2950,2950,0
20230925,170400,843420450,2950,2950,2950,2950,0
20230925,170300,843420450,2950,2950,2950,2950,0
20230925,170200,843420450,2950,2950,2950,2950,0
20230925,170100,843420450,2950,2950,2950,2950,0
20230925,170000,843420450,2950,2950,2950,2950,0
20230925,165900,843420450,2950,2950,2950,2950,0
20230925,165800,843420450,2950,2950,2950,2950,0
20230925,165700,843420450,2950,2950,2950,2950,0
20230925,165600,843420450,2950,2950,2950,2950,0
20230925,165500,843420450,2950,2950,2950,2950,0
20230925,165400,843420450,2950,2950,2950,2950,0
20230925,165300,843420450,2950,2950,2950,2950,0
20230925,165200,843420450,2950,2950,2950,2950,0
20230925,165100,843420450,2950,2950,2950,2950,0
20230925,165000,843420450,2950,2950,2950,2950,16514
20230925,164900,843420450,2950,2950,2950,2950,0
20230925,164800,843420450,2950,2950,2950,2950,0
20230925,164700,843420450,2950,2950,2950,2950,0
20230925,164600,843420450,2950,2950,2950,2950,0
20230925,164500,843420450,2950,2950,2950,2950,0
20230925,164400,843420450,2950,2950,2950,2950,0
20230925,164300,843420450,2950,2950,2950,2950,0
20230925,164200,843420450,2950,2950,2950,2950,0
20230925,164100,843420450,2950,2950,2950,2950,0
20230925,164000,843420450,2950,2950,2950,2950,0
20230925,163900,843420450,2950,2950,2950,2950,0
20230925,163800,843420450,2950,2950,2950,2950,0
20230925,163700,843420450,2950,2950,2950,2950,0
20230925,163600,843420450,2950,2950,2950,2950,0
20230925,163500,843420450,2950,2950,2950,2950,0
20230925,163400,843420450,2950,2950,2950,2950,0
20230925,163300,843420450,2950,2950,2950,2950,0
20230925,163200,843420450,2950,2950,2950,2950,0
20230925,163100,843420450,2950,2950,2950,2950,0
20230925,163000,843420450,2950,2950,2950,2950,0
20230925,162900,843420450,2950,2950,2950,2950,0
20230925,162800,843420450,2950,2950,2950,2950,0
20230925,162700,843420450,2950,2950,2950,2950,0
20230925,162600,843420450,2950,2950,2950,2950,0
20230925,162500,843420450,2950,2950,2950,2950,0
20230925,162400,843420450,2950,2950,2950,2950,0
20230925,162300,843420450,2950,2950,2950,2950,0
20230925,162200,843420450,2950,2950,2950,2950,0
20230925,162100,843420450,2950,2950,2950,2950,0
20230925,162000,843420450,2950,2950,2950,2950,16514
20230925,161900,843420450,2950,2950,2950,2950,0
20230925,161800,843420450,2950,2950,2950,2950,0
20230925,161700,843420450,2950,2950,2950,2950,0
20230925,161600,843420450,2950,2950,2950,2950,0
20230925,161500,843420450,2950,2950,2950,2950,0
20230925,161400,843420450,2950,2950,2950,2950,0
20230925,161300,843420450,2950,2950,2950,2950,0
20230925,161200,843420450,2950,2950,2950,2950,0
20230925,161100,843420450,2950,2950,2950,2950,0
20230925,161000,843420450,2950,2950,2950,2950,0
20230925,160900,843420450,2950,2950,2950,2950,0
20230925,160800,843420450,2950,2950,2950,2950,0
20230925,160700,843420450,2950,2950,2950,2950,0
20230925,160600,843420450,2950,2950,2950,2950,0
20230925,160500,843420450,2950,2950,2950,2950,0
20230925,160400,843420450,2950,2950,2950,2950,0
20230925,160300,843420450,2950,2950,2950,2950,0
20230925,160200,843420450,2950,2950,2950,2950,0
20230925,160100,843420450,2950,2950,2950,2950,0
20230925,160000,843420450,2950,2950,2950,2950,0
20230925,155900,843420450,2950,2950,2950,2950,0
20230925,155800,843420450,2950,2950,2950,2950,0
20230925,155700,843420450,2950,2950,2950,2950,0
20230925,155600,843420450,2950,2950,2950,2950,0
20230925,155500,843420450,2950,2950,2950,2950,0
20230925,155400,843420450,2950,2950,2950,2950,0
20230925,155300,843420450,2950,2950,2950,2950,0
20230925,155200,843420450,2950,2950,2950,2950,0
20230925,155100,843420450,2950,2950,2950,2950,0
20230925,155000,843420450,2950,2950,2950,2950,16514
20230925,154900,843420450,2950,2950,2950,2950,0
20230925,154800,843420450,2950,2950,2950,2950,0
20230925,154700,843420450,2950,2950,2950,2950,0
20230925,154600,843420450,2950,2950,2950,2950,0
20230925,154500,843420450,2950,2950,2950,2950,0
20230925,154400,843420450,2950,2950,2950,2950,0
20230925,154300,843420450,2950,2950,2950,2950,0
20230925,154200,843420450,2950,2950,2950,2950,0
20230925,154100,843420450,2950,2950,2950,2950,0
20230925,154000,843420450,2950,2950,2950,2950,0
20230925,153900,843420450,2950,2950,2950,2950,0
20230925,153800,843420450,2950,2950,2950,2950,0
20230925,153700,843420450,2950,2950,2950,2950,0
20230925,153600,843420450,2950,2950,2950,2950,0
20230925,153500,843420450,2950,2950,2950,2950,0
20230925,153400,843420450,2950,2950,2950,2950,0
20230925,153300,843420450,2950,2950,2950,2950,0
20230925,153200,843420450,2950,2950,2950,2950,0
20230925,153100,843420450,2950,2950,2950,2950,0
20230925,153000,843420450,2950,2950,2950,2950,16514
20230925,152900,794704150,2970,2970,2970,2970,0
20230925,152800,794704150,2970,2970,2970,2970,0
20230925,152700,794704150,2970,2970,2970,2970,0
20230925,152600,794704150,2970,2970,2970,2970,0
20230925,152500,794704150,2970,2970,2970,2970,0
20230925,152400,794704150,2970,2970,2970,2970,0
20230925,152300,794704150,2970,2970,2970,2970,0
20230925,152200,794704150,2970,2970,2970,2970,0
20230925,152100,794704150,2970,2970,2970,2970,0
20230925,152000,794704150,2970,2970,2970,2970,0
20230925,151900,794704150,2970,2970,2970,2960,57
20230925,151800,794535280,2970,2965,2970,2960,8684
20230925,151700,768827370,2970,2970,2970,2965,6331
20230925,151600,750049300,2970,2975,2975,2970,10646
20230925,151500,718429685,2975,2975,2975,2970,7470
20230925,151400,696216390,2975,2980,2980,2975,1150
20230925,151300,692793890,2980,2985,2985,2980,209
20230925,151200,692170035,2985,2980,2985,2980,2
20230925,151100,692164070,2975,2975,2975,2975,3
20230925,151000,692155145,2985,2980,2985,2980,692
20230925,150900,690092960,2980,2980,2980,2980,269
20230925,150800,689291340,2980,2975,2980,2975,836
20230925,150700,686800065,2980,2980,2980,2980,31
20230925,150600,686707685,2980,2980,2985,2980,20
20230925,150500,686648080,2980,2980,2980,2980,210
20230925,150400,686022280,2975,2980,2980,2975,778
20230925,150300,683704005,2980,2980,2980,2980,40
20230925,150200,683584805,2980,2985,2985,2980,4670
20230925,150100,669667930,2980,2980,2980,2980,432
20230925,150000,668380570,2980,2990,2990,2980,301
20230925,145900,667483580,2985,2985,2985,2985,200
20230925,145800,666886580,2985,2985,2985,2980,1111
20230925,145700,663571195,2985,2990,2990,2985,707
20230925,145600,661460675,2985,2990,2990,2985,1000
20230925,145500,658474960,2985,2985,2985,2985,0
20230925,145400,658474960,2985,2990,2990,2985,1331
20230925,145300,654499760,2990,2990,2990,2985,1113
20230925,145200,651172405,2990,2990,2990,2990,101
20230925,145100,650870415,2990,2990,2990,2985,1150
20230925,145000,647433915,2985,2985,2985,2985,500
20230925,144900,645941415,2985,2985,2985,2985,252
20230925,144800,645189195,2985,2990,2990,2985,890
20230925,144700,642529880,3000,3000,3000,3000,10
20230925,144600,642499880,3000,3000,3000,3000,0
20230925,144500,642499880,3000,3000,3000,3000,0
20230925,144400,642499880,3000,3000,3000,3000,0
20230925,144300,642499880,3000,3000,3000,3000,0
20230925,144200,642499880,3000,3000,3000,3000,400
20230925,144100,641299880,3000,3000,3000,2990,2430
20230925,144000,634031260,3000,3000,3000,3000,15
20230925,143900,633986260,3000,3000,3000,2995,212
20230925,143800,633350280,3000,3000,3000,3000,260
20230925,143700,632570280,3005,3005,3005,3005,0
20230925,143600,632570280,3005,3005,3005,3005,359
20230925,143500,631491485,3005,3005,3005,3005,300
20230925,143400,630589985,3005,3010,3020,3005,3927
20230925,143300,618770035,3010,3020,3020,3010,101
20230925,143200,618465025,3020,3010,3020,3010,701
20230925,143100,616353005,3015,3015,3015,3015,0
20230925,143000,616353005,3015,3020,3020,3015,22
20230925,142900,616286615,3015,3015,3015,3015,3636
20230925,142800,605324075,3020,3015,3020,3015,101
20230925,142700,605019555,3015,3020,3020,3015,130
20230925,142600,604627105,3020,3020,3020,3020,901
20230925,142500,601906085,3025,3025,3025,3025,102
20230925,142400,601597535,3025,3025,3025,3025,1
20230925,142300,601594510,3025,3025,3025,3025,222
20230925,142200,600922960,3020,3020,3020,3020,64
20230925,142100,600729680,3020,3020,3020,3020,110
20230925,142000,600397480,3020,3025,3030,3020,908
20230925,141900,597650920,3020,3005,3030,3005,5229
20230925,141800,581848105,3000,3000,3000,2995,957
20230925,141700,578977180,3010,3010,3010,3010,5
20230925,141600,578962130,3015,2985,3020,2985,5715
20230925,141500,561804950,2985,2985,2985,2985,8
20230925,141400,561781070,2990,2990,2990,2990,10
20230925,141300,561751170,2990,2985,2990,2985,31
20230925,141200,561658485,2990,2990,2990,2990,19
20230925,141100,561601675,2990,2990,2990,2990,40
20230925,141000,561482075,2990,2990,2990,2990,12
20230925,140900,561446195,2985,2990,2990,2985,1936
20230925,140800,555667230,2990,2990,2990,2990,15
20230925,140700,555622380,2995,2990,2995,2990,312
20230925,140600,554688000,2990,2990,2990,2990,6
20230925,140500,554670060,2990,2990,2990,2990,577
20230925,140400,552944830,2995,2995,2995,2995,100
20230925,140300,552645330,2990,2990,2990,2990,5
20230925,140200,552630380,2990,2990,2990,2990,10
20230925,140100,552600480,2995,2995,2995,2995,135
20230925,140000,552196155,2995,2995,2995,2995,670
20230925,135900,550189505,2990,2990,2990,2990,33
20230925,135800,550090835,2995,2995,2995,2995,336
20230925,135700,549084515,2995,2995,2995,2995,21
20230925,135600,549021620,3000,3000,3000,3000,0
20230925,135500,549021620,3000,3000,3000,3000,13
20230925,135400,548982620,3000,3000,3000,3000,0
20230925,135300,548982620,3000,3000,3000,3000,30
20230925,135200,548892620,3000,3000,3000,3000,1786
20230925,135100,543534620,2995,2995,2995,2995,42
20230925,135000,543408830,2995,2995,2995,2995,500
20230925,134900,541911330,3000,3000,3000,3000,0
20230925,134800,541911330,3000,3000,3000,3000,15
20230925,134700,541866330,3000,3000,3000,3000,373
20230925,134600,540747330,3000,3000,3000,3000,5
20230925,134500,540732330,2995,2995,2995,2995,0
20230925,134400,540732330,2995,2995,2995,2995,213
20230925,134300,540094395,2995,2995,2995,2995,813
20230925,134200,537659460,2995,2990,2995,2990,523
20230925,134100,536094720,2990,2990,2990,2990,2
20230925,134000,536088740,2985,2985,2985,2985,0
20230925,133900,536088740,2985,2985,2985,2985,70
20230925,133800,535879790,2985,2985,2985,2985,0
20230925,133700,535879790,2985,2985,2985,2985,950
20230925,133600,533044040,2985,2985,2985,2985,2000
20230925,133500,527074040,2985,2985,2985,2985,1000
20230925,133400,524089040,2985,2985,2985,2985,230
20230925,133300,523402490,2985,2985,2985,2985,50
20230925,133200,523253240,2995,2995,2995,2995,1
20230925,133100,523250245,2985,2995,2995,2985,820
20230925,133000,520801545,2995,2995,2995,2995,1
20230925,132900,520798550,2985,2995,2995,2985,2876
20230925,132800,512188840,2995,2995,2995,2995,5
20230925,132700,512173865,2990,2990,2990,2990,0
20230925,132600,512173865,2990,2990,2990,2990,0
20230925,132500,512173865,2990,2990,2990,2990,0
20230925,132400,512173865,2990,2990,2990,2990,0
20230925,132300,512173865,2990,2990,2990,2990,43
20230925,132200,512045295,2990,2990,2990,2990,34
20230925,132100,511943635,2985,2985,2985,2985,200
20230925,132000,511346635,2985,2990,2990,2985,32
20230925,131900,511250965,2990,2990,2990,2990,11
20230925,131800,511218075,2995,2995,2995,2995,0
20230925,131700,511218075,2995,2995,2995,2990,705
20230925,131600,509107695,2995,2995,2995,2995,138
20230925,131500,508694385,2995,2995,2995,2995,0
20230925,131400,508694385,2995,2995,2995,2995,0
20230925,131300,508694385,2995,2995,2995,2995,2
20230925,131200,508688395,3000,3000,3000,3000,1
20230925,131100,508685395,3000,3000,3000,3000,100
20230925,131000,508385395,3000,3000,3000,3000,0
20230925,130900,508385395,3000,2990,3000,2985,565
20230925,130800,506696615,2995,2995,2995,2995,736
20230925,130700,504492295,2995,2995,2995,2995,146
20230925,130600,504055025,2995,2995,2995,2995,69
20230925,130500,503848370,2995,2995,2995,2995,171
20230925,130400,503336225,2995,2995,2995,2995,100
20230925,130300,503036725,2995,2995,2995,2995,0
20230925,130200,503036725,2995,2995,2995,2995,100
20230925,130100,502737225,3000,3000,3000,3000,70
20230925,130000,502527225,3000,3000,3000,3000,0
20230925,125900,502527225,3000,3000,3000,3000,0
20230925,125800,502527225,3000,3000,3000,3000,0
20230925,125700,502527225,3000,3000,3000,3000,4
20230925,125600,502515225,3000,3000,3000,3000,260
20230925,125500,501735225,2995,2990,2995,2990,851
20230925,125400,499189075,2990,2990,2995,2990,2113
20230925,125300,492871195,2995,2995,2995,2995,1
20230925,125200,492868200,2995,2995,2995,2995,10
20230925,125100,492838250,2995,2995,2995,2995,10
20230925,125000,492808300,2995,2995,2995,2995,52
20230925,124900,492652560,2995,2995,2995,2995,564
20230925,124800,490963380,2995,2995,2995,2995,1
20230925,124700,490960385,2990,2995,2995,2990,317
20230925,124600,490012500,2995,2995,2995,2990,122
20230925,124500,489647170,2995,2995,2995,2995,2
20230925,124400,489641180,2995,2995,2995,2995,51
20230925,124300,489488435,3000,3000,3000,3000,1
20230925,124200,489485435,3000,3000,3000,3000,1
20230925,124100,489482435,2990,2995,2995,2990,129
20230925,124000,489096660,3000,3000,3000,2990,72
20230925,123900,488880690,2990,2995,3000,2990,1207
20230925,123800,485265730,2995,2995,2995,2995,138
20230925,123700,484852420,2995,2995,2995,2995,33
20230925,123600,484753585,2995,2995,2995,2995,19
20230925,123500,484696680,2995,2995,2995,2995,57
20230925,123400,484525965,2995,2995,2995,2995,8
20230925,123300,484502005,2995,2990,2995,2990,478
20230925,123200,483072775,2995,2995,2995,2995,35
20230925,123100,482967950,2995,2990,2995,2990,85
20230925,123000,482713795,2990,2990,2990,2990,100
20230925,122900,482414795,2990,2990,2990,2990,0
20230925,122800,482414795,2990,2990,2990,2990,18
20230925,122700,482360975,2995,2995,2995,2995,0
20230925,122600,482360975,2995,2985,2995,2985,112
20230925,122500,482026140,2985,2985,2985,2985,1
20230925,122400,482023155,2980,2980,2980,2980,1021
20230925,122300,478980575,2995,2985,2995,2980,6541
20230925,122200,459458920,2980,2980,2980,2980,0
20230925,122100,459458920,2980,2980,2980,2980,1
20230925,122000,459455940,2980,2980,2980,2980,450
20230925,121900,458114940,2980,2980,2980,2980,0
20230925,121800,458114940,2980,2980,2980,2980,0
20230925,121700,458114940,2980,2980,2980,2980,834
20230925,121600,455629620,2980,2980,2980,2980,55
20230925,121500,455465720,2980,2980,2980,2980,300
20230925,121400,454571720,2980,2980,2980,2980,350
20230925,121300,453528720,2980,2980,2980,2980,150
20230925,121200,453081720,2980,2980,2980,2980,15
20230925,121100,453037020,2980,2985,2985,2980,846
20230925,121000,450515640,2980,2980,2980,2980,0
20230925,120900,450515640,2980,2980,2980,2980,0
20230925,120800,450515640,2980,2980,2980,2980,0
20230925,120700,450515640,2980,2980,2980,2980,0
20230925,120600,450515640,2980,2980,2980,2980,300
20230925,120500,449621640,2985,2985,2985,2985,3
20230925,120400,449612685,2985,2985,2985,2985,138
20230925,120300,449200755,2985,2985,2985,2985,0
20230925,120200,449200755,2985,2985,2985,2985,374
20230925,120100,448084365,2985,2985,2985,2985,10
20230925,120000,448054515,2985,2985,2985,2985,12
20230925,115900,448018695,2985,2985,2985,2985,88
20230925,115800,447756015,2985,2980,2985,2980,1861
20230925,115700,442206885,2985,2990,2990,2985,94
20230925,115600,441926130,2980,2980,2980,2980,3050
20230925,115500,432837130,2985,2985,2985,2985,7
20230925,115400,432816235,2985,2985,2985,2985,3562
20230925,115300,422183665,2985,2985,2985,2985,0
20230925,115200,422183665,2985,2985,2985,2985,2
20230925,115100,422177695,2985,2985,2985,2985,300
20230925,115000,421282195,2985,2985,2985,2985,315
20230925,114900,420341920,2985,2985,2985,2985,135
20230925,114800,419938945,2980,2980,2980,2980,9
20230925,114700,419912125,2985,2985,2985,2985,0
20230925,114600,419912125,2985,2985,2985,2985,377
20230925,114500,418786780,2980,2980,2980,2980,600
20230925,114400,416998780,2980,2980,2980,2980,0
20230925,114300,416998780,2980,2980,2980,2980,9
20230925,114200,416971960,2985,2985,2985,2985,10
20230925,114100,416942110,2985,2985,2985,2985,120
20230925,114000,416583910,2985,2985,2985,2985,115
20230925,113900,416240635,2985,2985,2985,2985,0
20230925,113800,416240635,2985,2985,2985,2985,3
20230925,113700,416231680,2980,2980,2980,2980,815
20230925,113600,413802980,2980,2970,2980,2970,10
20230925,113500,413773270,2980,2980,2980,2980,1
20230925,113400,413770290,2975,2975,2975,2970,5340
20230925,113300,397892155,2975,2970,2975,2970,33
20230925,113200,397794140,2970,2975,2975,2970,11
20230925,113100,397761465,2975,2970,2975,2970,269
20230925,113000,396962530,2965,2965,2965,2965,100
20230925,112900,396666030,2970,2965,2970,2965,201
20230925,112800,396070060,2965,2965,2970,2960,6813
20230925,112700,375869055,2970,2970,2970,2970,18
20230925,112600,375815595,2970,2970,2970,2970,0
20230925,112500,375815595,2970,2970,2970,2965,117
20230925,112400,375468160,2965,2970,2970,2965,1029
20230925,112300,372417030,2970,2970,2970,2970,570
20230925,112200,370724130,2970,2970,2970,2970,294
20230925,112100,369850950,2970,2970,2970,2970,406
20230925,112000,368645130,2970,2970,2970,2970,2846
20230925,111900,360192510,2970,2975,2975,2970,320
20230925,111800,359241860,2975,2975,2975,2975,1
20230925,111700,359238885,2975,2970,2975,2970,78
20230925,111600,359007055,2975,2975,2975,2975,285
20230925,111500,358159180,2975,2975,2975,2975,70
20230925,111400,357950930,2975,2975,2975,2975,0
20230925,111300,357950930,2975,2975,2975,2975,560
20230925,111200,356284930,2980,2980,2980,2980,1
20230925,111100,356281950,2975,2975,2975,2975,1028
20230925,111000,353223650,2975,2975,2980,2975,1484
20230925,110900,348808740,2975,2980,2980,2975,13
20230925,110800,348770005,2980,2980,2980,2980,10
20230925,110700,348740205,2980,2980,2980,2980,166
20230925,110600,348245525,2975,2980,2980,2975,1001
20230925,110500,345267545,2980,2980,2980,2980,300
20230925,110400,344373545,2985,2985,2985,2985,0
20230925,110300,344373545,2985,2985,2985,2985,178
20230925,110200,343842215,2985,2980,2985,2980,436
20230925,110100,342541260,2980,2980,2980,2980,167
20230925,110000,342043600,2980,2990,2990,2980,101
20230925,105900,341742610,2980,2980,2980,2980,624
20230925,105800,339883090,2990,2985,2990,2980,70
20230925,105700,339674075,2990,2990,2990,2990,2
20230925,105600,339668095,2995,2995,2995,2995,0
20230925,105500,339668095,2995,2995,2995,2995,0
20230925,105400,339668095,2995,2985,2995,2980,485
20230925,105300,338222760,2980,2980,2980,2980,0
20230925,105200,338222760,2980,2985,2985,2980,547
20230925,105100,336591310,2985,2985,2985,2985,25
20230925,105000,336516685,2990,2990,2990,2985,124
20230925,104900,336146490,2995,2995,2995,2995,0
20230925,104800,336146490,2995,2990,2995,2985,385
20230925,104700,334996465,2995,2990,2995,2990,677
20230925,104600,332969375,2990,2990,2990,2990,9
20230925,104500,332942465,2990,2990,2990,2990,396
20230925,104400,331758425,2990,2990,2990,2990,26
20230925,104300,331680685,2985,2985,2985,2985,0
20230925,104200,331680685,2985,2985,2985,2985,0
20230925,104100,331680685,2985,2995,2995,2985,578
20230925,104000,329955025,2990,2985,2995,2985,458
20230925,103900,328586135,2985,2985,2985,2985,100
20230925,103800,328287635,2985,2975,2985,2975,515
20230925,103700,326753235,2975,2975,2975,2975,30
20230925,103600,326663985,2975,2975,2975,2975,882
20230925,103500,324040035,2975,2975,2975,2975,7
20230925,103400,324019210,2975,2975,2975,2975,1
20230925,103300,324016235,2970,2975,2975,2970,738
20230925,103200,321824370,2970,2980,2980,2970,22
20230925,103100,321759015,2985,2985,2985,2985,0
20230925,103000,321759015,2985,2980,2985,2970,12
20230925,102900,321723350,2980,2980,2980,2980,1
20230925,102800,321720370,2970,2980,2980,2970,300
20230925,102700,320828935,2980,2980,2980,2975,808
20230925,102600,318422410,2975,2975,2980,2975,267
20230925,102500,317628035,2980,2980,2980,2980,120
20230925,102400,317270435,2980,2975,2980,2975,18
20230925,102300,317216805,2980,2970,2980,2970,156
20230925,102200,316753425,2970,2970,2975,2970,179
20230925,102100,316221695,2970,2980,2980,2970,3679
20230925,102000,305285030,2980,2980,2980,2980,504
20230925,101900,303783110,2975,2975,2975,2975,408
20230925,101800,302569310,2975,2980,2980,2975,1303
20230925,101700,298692875,2980,2985,2985,2980,292
20230925,101600,297822615,2985,2985,2985,2985,28
20230925,101500,297739035,2985,2985,2985,2985,0
20230925,101400,297739035,2985,2990,2990,2985,560
20230925,101300,296064935,2990,2990,2990,2990,52
20230925,101200,295909455,2990,2990,2990,2990,0
20230925,101100,295909455,2990,2990,2990,2990,49
20230925,101000,295762945,2990,2980,2990,2980,304
20230925,100900,294854015,2975,2985,2985,2975,3920
20230925,100800,283173405,2990,2990,2990,2990,237
20230925,100700,282464775,2990,2990,2990,2990,0
20230925,100600,282464775,2990,2990,2990,2990,0
20230925,100500,282464775,2990,2990,2990,2990,2
20230925,100400,282458795,2995,2995,2995,2985,1212
20230925,100300,278834245,2995,2995,2995,2990,143
20230925,100200,278406205,2990,2990,2990,2990,0
20230925,100100,278406205,2990,2990,2990,2990,0
20230925,100000,278406205,2990,3000,3000,2990,17
20230925,095900,278355215,3000,3000,3000,2990,949
20230925,095800,275514365,3000,3000,3000,3000,1
20230925,095700,275511365,2995,2985,2995,2985,884
20230925,095600,272865625,2985,2980,2985,2980,110
20230925,095500,272537775,2980,2980,2980,2980,0
20230925,095400,272537775,2980,2980,2980,2980,200
20230925,095300,271941775,2980,2980,2980,2980,1014
20230925,095200,268920055,2970,2970,2980,2970,1307
20230925,095100,265031915,2970,2975,2975,2965,1053
20230925,095000,261906285,2980,2980,2980,2980,38
20230925,094900,261793045,2970,2975,2980,2970,838
20230925,094800,259302490,2980,2980,2980,2970,1718
20230925,094700,254193775,2975,2970,2980,2960,3115
20230925,094600,244966275,2965,2980,2980,2965,221
20230925,094500,244310695,2980,2980,2980,2960,1400
20230925,094400,240159335,2970,2960,2970,2960,1595
20230925,094300,235430210,2965,2975,2975,2965,2412
20230925,094200,228268045,2975,2975,2985,2975,719
20230925,094100,226128950,2975,2995,2995,2975,8060
20230925,094000,202105085,2990,2995,3000,2990,1054
20230925,093900,198949405,3000,3000,3000,3000,3676
20230925,093800,187921405,3000,3000,3005,3000,2242
20230925,093700,181195355,3005,3010,3010,3000,1591
20230925,093600,176414590,3010,3010,3010,3010,247
20230925,093500,175671120,3015,3010,3015,3005,1835
20230925,093400,170154435,3005,3010,3010,3005,71
20230925,093300,169940875,3010,3010,3010,3005,188
20230925,093200,169375150,3010,3010,3010,3010,3
20230925,093100,169366120,3010,3015,3015,3010,2184
20230925,093000,162783995,3015,3020,3020,3015,906
20230925,092900,160050895,3025,3020,3025,3020,777
20230925,092800,157704120,3020,3025,3025,3020,2921
20230925,092700,148877785,3025,3025,3025,3025,186
20230925,092600,148315135,3025,3035,3035,3025,801
20230925,092500,145892095,3025,3025,3025,3025,280
20230925,092400,145045095,3025,3025,3025,3025,970
20230925,092300,142110845,3025,3035,3040,3025,840
20230925,092200,139563085,3035,3035,3035,3030,1086
20230925,092100,136271295,3035,3035,3040,3030,177
20230925,092000,135734100,3035,3030,3035,3030,27
20230925,091900,135652280,3030,3030,3030,3030,390
20230925,091800,134470580,3030,3040,3040,3030,93
20230925,091700,134188360,3040,3045,3045,3030,302
20230925,091600,133271230,3035,3035,3035,3035,610
20230925,091500,131419880,3035,3040,3040,3030,669
20230925,091400,129387785,3040,3045,3045,3040,239
20230925,091300,128660220,3040,3045,3045,3040,1692
20230925,091200,123516530,3045,3040,3045,3040,501
20230925,091100,121993485,3040,3045,3045,3040,1079
20230925,091000,118708130,3050,3050,3050,3045,1613
20230925,090900,113790480,3050,3050,3050,3040,339
20230925,090800,112758530,3050,3040,3050,3040,2251
20230925,090700,105900540,3040,3040,3040,3040,1241
20230925,090600,102127900,3040,3025,3040,3025,2878
20230925,090500,93395930,3025,3010,3030,3010,1344
20230925,090400,89328545,3025,3025,3025,3010,142
20230925,090300,88899010,3025,3025,3030,3005,5952
20230925,090200,70931945,3030,3000,3030,2995,4792
20230925,090100,56482935,2995,3000,3000,2995,1370
20230925,090000,52373385,3005,2980,3010,2980,17538