KissMeData/001200/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,183300,834272590,3540,3540,3540,3540,2789
20230925,183200,834272590,3540,3540,3540,3540,0
20230925,183100,834272590,3540,3540,3540,3540,0
20230925,183000,834272590,3540,3540,3540,3540,0
20230925,182900,834272590,3540,3540,3540,3540,0
20230925,182800,834272590,3540,3540,3540,3540,0
20230925,182700,834272590,3540,3540,3540,3540,0
20230925,182600,834272590,3540,3540,3540,3540,0
20230925,182500,834272590,3540,3540,3540,3540,0
20230925,182400,834272590,3540,3540,3540,3540,0
20230925,182300,834272590,3540,3540,3540,3540,0
20230925,182200,834272590,3540,3540,3540,3540,0
20230925,182100,834272590,3540,3540,3540,3540,0
20230925,182000,834272590,3540,3540,3540,3540,0
20230925,181900,834272590,3540,3540,3540,3540,0
20230925,181800,834272590,3540,3540,3540,3540,0
20230925,181700,834272590,3540,3540,3540,3540,0
20230925,181600,834272590,3540,3540,3540,3540,0
20230925,181500,834272590,3540,3540,3540,3540,0
20230925,181400,834272590,3540,3540,3540,3540,0
20230925,181300,834272590,3540,3540,3540,3540,0
20230925,181200,834272590,3540,3540,3540,3540,0
20230925,181100,834272590,3540,3540,3540,3540,0
20230925,181000,834272590,3540,3540,3540,3540,0
20230925,180900,834272590,3540,3540,3540,3540,0
20230925,180800,834272590,3540,3540,3540,3540,0
20230925,180700,834272590,3540,3540,3540,3540,0
20230925,180600,834272590,3540,3540,3540,3540,0
20230925,180500,834272590,3540,3540,3540,3540,0
20230925,180400,834272590,3540,3540,3540,3540,0
20230925,180300,834272590,3540,3540,3540,3540,2789
20230925,180200,834272590,3540,3540,3540,3540,0
20230925,180100,834272590,3540,3540,3540,3540,0
20230925,180000,834272590,3540,3540,3540,3540,0
20230925,175900,834272590,3540,3540,3540,3540,0
20230925,175800,834272590,3540,3540,3540,3540,0
20230925,175700,834272590,3540,3540,3540,3540,0
20230925,175600,834272590,3540,3540,3540,3540,0
20230925,175500,834272590,3540,3540,3540,3540,0
20230925,175400,834272590,3540,3540,3540,3540,0
20230925,175300,834272590,3540,3540,3540,3540,0
20230925,175200,834272590,3540,3540,3540,3540,0
20230925,175100,834272590,3540,3540,3540,3540,0
20230925,175000,834272590,3540,3540,3540,3540,0
20230925,174900,834272590,3540,3540,3540,3540,0
20230925,174800,834272590,3540,3540,3540,3540,0
20230925,174700,834272590,3540,3540,3540,3540,0
20230925,174600,834272590,3540,3540,3540,3540,0
20230925,174500,834272590,3540,3540,3540,3540,0
20230925,174400,834272590,3540,3540,3540,3540,0
20230925,174300,834272590,3540,3540,3540,3540,0
20230925,174200,834272590,3540,3540,3540,3540,0
20230925,174100,834272590,3540,3540,3540,3540,0
20230925,174000,834272590,3540,3540,3540,3540,0
20230925,173900,834272590,3540,3540,3540,3540,0
20230925,173800,834272590,3540,3540,3540,3540,0
20230925,173700,834272590,3540,3540,3540,3540,0
20230925,173600,834272590,3540,3540,3540,3540,0
20230925,173500,834272590,3540,3540,3540,3540,0
20230925,173400,834272590,3540,3540,3540,3540,0
20230925,173300,834272590,3540,3540,3540,3540,2789
20230925,173200,834272590,3540,3540,3540,3540,0
20230925,173100,834272590,3540,3540,3540,3540,0
20230925,173000,834272590,3540,3540,3540,3540,0
20230925,172900,834272590,3540,3540,3540,3540,0
20230925,172800,834272590,3540,3540,3540,3540,0
20230925,172700,834272590,3540,3540,3540,3540,0
20230925,172600,834272590,3540,3540,3540,3540,0
20230925,172500,834272590,3540,3540,3540,3540,0
20230925,172400,834272590,3540,3540,3540,3540,0
20230925,172300,834272590,3540,3540,3540,3540,0
20230925,172200,834272590,3540,3540,3540,3540,0
20230925,172100,834272590,3540,3540,3540,3540,0
20230925,172000,834272590,3540,3540,3540,3540,0
20230925,171900,834272590,3540,3540,3540,3540,0
20230925,171800,834272590,3540,3540,3540,3540,0
20230925,171700,834272590,3540,3540,3540,3540,0
20230925,171600,834272590,3540,3540,3540,3540,0
20230925,171500,834272590,3540,3540,3540,3540,0
20230925,171400,834272590,3540,3540,3540,3540,0
20230925,171300,834272590,3540,3540,3540,3540,0
20230925,171200,834272590,3540,3540,3540,3540,0
20230925,171100,834272590,3540,3540,3540,3540,0
20230925,171000,834272590,3540,3540,3540,3540,0
20230925,170900,834272590,3540,3540,3540,3540,0
20230925,170800,834272590,3540,3540,3540,3540,0
20230925,170700,834272590,3540,3540,3540,3540,0
20230925,170600,834272590,3540,3540,3540,3540,0
20230925,170500,834272590,3540,3540,3540,3540,0
20230925,170400,834272590,3540,3540,3540,3540,0
20230925,170300,834272590,3540,3540,3540,3540,2789
20230925,170200,834272590,3540,3540,3540,3540,0
20230925,170100,834272590,3540,3540,3540,3540,0
20230925,170000,834272590,3540,3540,3540,3540,0
20230925,165900,834272590,3540,3540,3540,3540,0
20230925,165800,834272590,3540,3540,3540,3540,0
20230925,165700,834272590,3540,3540,3540,3540,0
20230925,165600,834272590,3540,3540,3540,3540,0
20230925,165500,834272590,3540,3540,3540,3540,0
20230925,165400,834272590,3540,3540,3540,3540,0
20230925,165300,834272590,3540,3540,3540,3540,0
20230925,165200,834272590,3540,3540,3540,3540,0
20230925,165100,834272590,3540,3540,3540,3540,0
20230925,165000,834272590,3540,3540,3540,3540,0
20230925,164900,834272590,3540,3540,3540,3540,0
20230925,164800,834272590,3540,3540,3540,3540,0
20230925,164700,834272590,3540,3540,3540,3540,0
20230925,164600,834272590,3540,3540,3540,3540,0
20230925,164500,834272590,3540,3540,3540,3540,0
20230925,164400,834272590,3540,3540,3540,3540,0
20230925,164300,834272590,3540,3540,3540,3540,0
20230925,164200,834272590,3540,3540,3540,3540,0
20230925,164100,834272590,3540,3540,3540,3540,0
20230925,164000,834272590,3540,3540,3540,3540,0
20230925,163900,834272590,3540,3540,3540,3540,0
20230925,163800,834272590,3540,3540,3540,3540,0
20230925,163700,834272590,3540,3540,3540,3540,0
20230925,163600,834272590,3540,3540,3540,3540,0
20230925,163500,834272590,3540,3540,3540,3540,0
20230925,163400,834272590,3540,3540,3540,3540,0
20230925,163300,834272590,3540,3540,3540,3540,2789
20230925,163200,834272590,3540,3540,3540,3540,0
20230925,163100,834272590,3540,3540,3540,3540,0
20230925,163000,834272590,3540,3540,3540,3540,0
20230925,162900,834272590,3540,3540,3540,3540,0
20230925,162800,834272590,3540,3540,3540,3540,0
20230925,162700,834272590,3540,3540,3540,3540,0
20230925,162600,834272590,3540,3540,3540,3540,0
20230925,162500,834272590,3540,3540,3540,3540,0
20230925,162400,834272590,3540,3540,3540,3540,0
20230925,162300,834272590,3540,3540,3540,3540,0
20230925,162200,834272590,3540,3540,3540,3540,0
20230925,162100,834272590,3540,3540,3540,3540,0
20230925,162000,834272590,3540,3540,3540,3540,0
20230925,161900,834272590,3540,3540,3540,3540,0
20230925,161800,834272590,3540,3540,3540,3540,0
20230925,161700,834272590,3540,3540,3540,3540,0
20230925,161600,834272590,3540,3540,3540,3540,0
20230925,161500,834272590,3540,3540,3540,3540,0
20230925,161400,834272590,3540,3540,3540,3540,0
20230925,161300,834272590,3540,3540,3540,3540,0
20230925,161200,834272590,3540,3540,3540,3540,0
20230925,161100,834272590,3540,3540,3540,3540,0
20230925,161000,834272590,3540,3540,3540,3540,0
20230925,160900,834272590,3540,3540,3540,3540,0
20230925,160800,834272590,3540,3540,3540,3540,0
20230925,160700,834272590,3540,3540,3540,3540,0
20230925,160600,834272590,3540,3540,3540,3540,0
20230925,160500,834272590,3540,3540,3540,3540,0
20230925,160400,834272590,3540,3540,3540,3540,0
20230925,160300,834272590,3540,3540,3540,3540,2789
20230925,160200,834272590,3540,3540,3540,3540,0
20230925,160100,834272590,3540,3540,3540,3540,0
20230925,160000,834272590,3540,3540,3540,3540,0
20230925,155900,834272590,3540,3540,3540,3540,0
20230925,155800,834272590,3540,3540,3540,3540,0
20230925,155700,834272590,3540,3540,3540,3540,0
20230925,155600,834272590,3540,3540,3540,3540,0
20230925,155500,834272590,3540,3540,3540,3540,0
20230925,155400,834272590,3540,3540,3540,3540,0
20230925,155300,834272590,3540,3540,3540,3540,0
20230925,155200,834272590,3540,3540,3540,3540,0
20230925,155100,834272590,3540,3540,3540,3540,0
20230925,155000,834272590,3540,3540,3540,3540,0
20230925,154900,834272590,3540,3540,3540,3540,0
20230925,154800,834272590,3540,3540,3540,3540,0
20230925,154700,834272590,3540,3540,3540,3540,0
20230925,154600,834272590,3540,3540,3540,3540,0
20230925,154500,834272590,3540,3540,3540,3540,0
20230925,154400,834272590,3540,3540,3540,3540,0
20230925,154300,834272590,3540,3540,3540,3540,0
20230925,154200,834272590,3540,3540,3540,3540,0
20230925,154100,834272590,3540,3540,3540,3540,0
20230925,154000,834272590,3540,3540,3540,3540,0
20230925,153900,834272590,3540,3540,3540,3540,0
20230925,153800,834272590,3540,3540,3540,3540,0
20230925,153700,834272590,3540,3540,3540,3540,0
20230925,153600,834272590,3540,3540,3540,3540,0
20230925,153500,834272590,3540,3540,3540,3540,0
20230925,153400,834272590,3540,3540,3540,3540,0
20230925,153300,834272590,3540,3540,3540,3540,2789
20230925,153200,834272590,3540,3540,3540,3540,0
20230925,153100,834272590,3540,3540,3540,3540,0
20230925,153000,834272590,3540,3540,3540,3540,2789
20230925,152900,824399530,3540,3540,3540,3540,0
20230925,152800,824399530,3540,3540,3540,3540,0
20230925,152700,824399530,3540,3540,3540,3540,0
20230925,152600,824399530,3540,3540,3540,3540,0
20230925,152500,824399530,3540,3540,3540,3540,0
20230925,152400,824399530,3540,3540,3540,3540,0
20230925,152300,824399530,3540,3540,3540,3540,0
20230925,152200,824399530,3540,3540,3540,3540,0
20230925,152100,824399530,3540,3540,3540,3540,0
20230925,152000,824399530,3540,3540,3540,3540,0
20230925,151900,824399530,3540,3555,3555,3540,1827
20230925,151800,817929680,3540,3545,3555,3540,668
20230925,151700,815563680,3555,3540,3555,3540,569
20230925,151600,813548025,3540,3540,3555,3540,414
20230925,151500,812081530,3540,3540,3555,3540,409
20230925,151400,810632805,3555,3555,3555,3540,365
20230925,151300,809338920,3540,3540,3555,3540,405
20230925,151200,807904485,3540,3545,3560,3540,318
20230925,151100,806777680,3540,3560,3560,3540,199
20230925,151000,806072995,3540,3545,3545,3540,312
20230925,150900,804968280,3540,3545,3545,3540,233
20230925,150800,804143300,3550,3545,3550,3545,236
20230925,150700,803305530,3550,3550,3550,3540,640
20230925,150600,801035080,3550,3550,3550,3550,270
20230925,150500,800076580,3550,3550,3550,3550,130
20230925,150400,799615080,3550,3550,3550,3550,181
20230925,150300,798972530,3550,3550,3550,3550,166
20230925,150200,798383230,3550,3550,3550,3550,222
20230925,150100,797595130,3550,3560,3560,3550,643
20230925,150000,795306470,3560,3550,3560,3550,846
20230925,145900,792299310,3550,3555,3555,3550,166
20230925,145800,791709300,3555,3555,3555,3555,192
20230925,145700,791026740,3555,3555,3555,3555,154
20230925,145600,790479270,3555,3560,3560,3555,167
20230925,145500,789885020,3560,3560,3560,3560,165
20230925,145400,789297620,3560,3560,3560,3560,208
20230925,145300,788557140,3560,3565,3565,3560,155
20230925,145200,788005035,3570,3560,3570,3560,799
20230925,145100,785155595,3560,3565,3565,3560,880
20230925,145000,782018470,3560,3560,3560,3560,67
20230925,144900,781779950,3560,3565,3565,3560,561
20230925,144800,779781450,3565,3555,3570,3555,17149
20230925,144700,718813615,3555,3555,3555,3555,120
20230925,144600,718387015,3555,3565,3565,3555,1507
20230925,144500,713022435,3565,3570,3575,3565,10550
20230925,144400,675358765,3570,3570,3570,3570,339
20230925,144300,674148535,3570,3570,3570,3570,851
20230925,144200,671110465,3570,3570,3570,3570,123
20230925,144100,670671355,3570,3570,3570,3570,130
20230925,144000,670207255,3570,3570,3570,3570,264
20230925,143900,669264775,3570,3570,3570,3570,204
20230925,143800,668536495,3570,3570,3570,3570,95
20230925,143700,668197345,3570,3570,3570,3570,140
20230925,143600,667697545,3570,3570,3570,3570,70
20230925,143500,667447645,3570,3575,3575,3570,42
20230925,143400,667297645,3575,3575,3575,3575,1703
20230925,143300,661209420,3570,3575,3575,3570,64
20230925,143200,660980770,3575,3575,3575,3570,1291
20230925,143100,656365555,3575,3570,3575,3570,287
20230925,143000,655340070,3570,3570,3570,3570,158
20230925,142900,654776010,3570,3570,3570,3570,47
20230925,142800,654608220,3570,3570,3570,3570,83
20230925,142700,654311910,3570,3570,3570,3565,1187
20230925,142600,650075105,3570,3570,3570,3570,58
20230925,142500,649868045,3570,3570,3570,3570,46
20230925,142400,649703825,3570,3570,3575,3570,312
20230925,142300,648588795,3570,3570,3570,3570,102
20230925,142200,648224655,3570,3570,3570,3570,118
20230925,142100,647803395,3575,3575,3575,3575,33
20230925,142000,647685420,3570,3575,3575,3570,110
20230925,141900,647292370,3575,3570,3575,3570,32
20230925,141800,647178070,3575,3575,3575,3570,166
20230925,141700,646584905,3570,3570,3575,3570,92
20230925,141600,646256205,3570,3570,3575,3570,87
20230925,141500,645945350,3575,3575,3575,3570,155
20230925,141400,645391490,3575,3570,3575,3570,141
20230925,141300,644887550,3575,3575,3575,3570,113
20230925,141200,644483825,3570,3565,3570,3565,134
20230925,141100,644005675,3565,3565,3565,3565,55
20230925,141000,643809600,3565,3565,3565,3565,33
20230925,140900,643691955,3565,3565,3565,3565,59
20230925,140800,643481620,3565,3565,3565,3565,0
20230925,140700,643481620,3565,3565,3570,3565,161
20230925,140600,642907255,3565,3565,3565,3565,65
20230925,140500,642675530,3570,3565,3570,3565,35
20230925,140400,642550745,3570,3565,3570,3565,30
20230925,140300,642443790,3570,3570,3570,3570,970
20230925,140200,638980890,3570,3575,3575,3570,94
20230925,140100,638645010,3575,3575,3575,3575,34
20230925,140000,638523460,3575,3575,3575,3575,44
20230925,135900,638366160,3575,3575,3575,3575,69
20230925,135800,638119485,3575,3575,3575,3575,42
20230925,135700,637969335,3575,3575,3575,3575,55
20230925,135600,637772710,3575,3575,3575,3575,30
20230925,135500,637665460,3575,3575,3575,3575,23
20230925,135400,637583235,3575,3575,3575,3575,95
20230925,135300,637243610,3575,3575,3575,3575,35
20230925,135200,637118485,3575,3575,3575,3575,22
20230925,135100,637039835,3580,3580,3580,3580,45
20230925,135000,636878735,3580,3580,3580,3580,23
20230925,134900,636796395,3580,3580,3580,3580,64
20230925,134800,636567275,3580,3580,3580,3580,34
20230925,134700,636445555,3580,3580,3580,3580,50
20230925,134600,636266555,3580,3580,3580,3580,45
20230925,134500,636105455,3580,3580,3580,3580,55
20230925,134400,635908555,3580,3580,3580,3580,34
20230925,134300,635786835,3580,3580,3580,3580,62
20230925,134200,635564875,3585,3585,3585,3585,91
20230925,134100,635238640,3580,3580,3580,3580,89
20230925,134000,634920020,3580,3580,3580,3580,60
20230925,133900,634705220,3580,3580,3580,3580,0
20230925,133800,634705220,3580,3580,3580,3580,105
20230925,133700,634329320,3585,3585,3585,3585,7
20230925,133600,634304225,3580,3580,3580,3580,247
20230925,133500,633419965,3580,3580,3580,3580,12
20230925,133400,633377005,3580,3580,3580,3580,64
20230925,133300,633147885,3580,3580,3580,3580,45
20230925,133200,632986785,3580,3585,3585,3580,87
20230925,133100,632675045,3580,3580,3585,3580,67
20230925,133000,632435080,3580,3575,3580,3575,29
20230925,132900,632331320,3585,3585,3585,3585,48
20230925,132800,632159240,3575,3575,3585,3575,224
20230925,132700,631357620,3575,3565,3575,3565,446
20230925,132600,629763480,3575,3575,3575,3575,0
20230925,132500,629763480,3575,3570,3575,3570,147
20230925,132400,629238300,3565,3565,3565,3565,0
20230925,132300,629238300,3565,3570,3570,3560,495
20230925,132200,627471550,3570,3560,3570,3560,37
20230925,132100,627339820,3560,3560,3560,3560,47
20230925,132000,627172500,3560,3560,3560,3560,45
20230925,131900,627012300,3560,3560,3560,3560,46
20230925,131800,626848540,3560,3560,3560,3560,12
20230925,131700,626805820,3560,3555,3570,3555,2091
20230925,131600,619348275,3555,3555,3555,3555,0
20230925,131500,619348275,3555,3555,3555,3555,91
20230925,131400,619024770,3555,3565,3565,3555,28
20230925,131300,618925170,3565,3565,3565,3565,27
20230925,131200,618828915,3565,3565,3565,3565,111
20230925,131100,618433200,3565,3565,3565,3565,0
20230925,131000,618433200,3565,3565,3565,3565,119
20230925,130900,618008965,3565,3565,3565,3565,12
20230925,130800,617966185,3565,3565,3565,3565,19
20230925,130700,617898450,3565,3570,3570,3565,45
20230925,130600,617737860,3575,3575,3575,3575,38
20230925,130500,617602010,3575,3595,3595,3575,1467
20230925,130400,612357165,3570,3565,3570,3565,66
20230925,130300,612121870,3570,3565,3570,3565,142
20230925,130200,611615040,3565,3565,3565,3565,76
20230925,130100,611344100,3565,3565,3565,3565,34
20230925,130000,611222890,3565,3565,3565,3565,40
20230925,125900,611080290,3565,3570,3570,3565,149
20230925,125800,610548725,3565,3565,3565,3565,22
20230925,125700,610470295,3565,3565,3565,3565,33
20230925,125600,610352650,3565,3565,3565,3565,69
20230925,125500,610106665,3565,3570,3570,3565,145
20230925,125400,609589360,3565,3565,3565,3565,45
20230925,125300,609428935,3565,3565,3565,3565,45
20230925,125200,609268510,3565,3565,3565,3565,12
20230925,125100,609225730,3565,3570,3570,3565,110
20230925,125000,608833200,3565,3565,3565,3565,0
20230925,124900,608833200,3565,3570,3570,3565,298
20230925,124800,607769615,3570,3570,3570,3570,23
20230925,124700,607687505,3570,3570,3575,3570,39
20230925,124600,607548270,3570,3570,3570,3570,68
20230925,124500,607305510,3570,3570,3570,3570,0
20230925,124400,607305510,3570,3575,3580,3570,156
20230925,124300,606747585,3580,3565,3585,3560,1366
20230925,124200,601855405,3560,3560,3560,3560,20
20230925,124100,601784205,3555,3555,3555,3555,68
20230925,124000,601542465,3555,3555,3560,3555,133
20230925,123900,601069630,3555,3555,3555,3555,35
20230925,123800,600945205,3550,3545,3550,3545,67
20230925,123700,600707415,3550,3555,3555,3545,1281
20230925,123600,596159970,3555,3550,3555,3545,177
20230925,123500,595531300,3550,3550,3550,3550,1284
20230925,123400,590973100,3545,3545,3545,3545,32
20230925,123300,590859660,3545,3555,3555,3545,47
20230925,123200,590693035,3555,3575,3575,3555,27
20230925,123100,590597015,3555,3570,3570,3555,2666
20230925,123000,581091685,3585,3550,3585,3550,253
20230925,122900,580191130,3550,3555,3555,3550,47
20230925,122800,580024165,3550,3555,3555,3550,46
20230925,122700,579860695,3560,3560,3560,3555,59
20230925,122600,579650885,3560,3560,3560,3550,18
20230925,122500,579586925,3560,3550,3570,3550,115
20230925,122400,579178330,3550,3550,3550,3550,0
20230925,122300,579178330,3550,3555,3555,3550,125
20230925,122200,578734170,3550,3550,3550,3550,56
20230925,122100,578535370,3550,3560,3560,3550,38
20230925,122000,578400460,3555,3555,3555,3555,196
20230925,121900,577703680,3550,3550,3550,3550,0
20230925,121800,577703680,3550,3550,3550,3550,37
20230925,121700,577572330,3550,3550,3550,3550,51
20230925,121600,577391280,3560,3555,3560,3550,35
20230925,121500,577266915,3550,3545,3555,3545,67
20230925,121400,577029130,3545,3555,3555,3545,40
20230925,121300,576887190,3545,3550,3555,3545,145
20230925,121200,576372450,3555,3555,3555,3555,53
20230925,121100,576184035,3560,3560,3560,3555,25
20230925,121000,576095150,3550,3555,3555,3550,40
20230925,120900,575953135,3555,3550,3555,3550,111
20230925,120800,575558920,3550,3555,3555,3550,75
20230925,120700,575292470,3555,3550,3555,3550,194
20230925,120600,574603180,3555,3555,3555,3555,22
20230925,120500,574524970,3560,3560,3560,3560,19
20230925,120400,574457330,3560,3560,3560,3560,33
20230925,120300,574339850,3555,3550,3555,3550,184
20230925,120200,573686590,3545,3545,3550,3545,119
20230925,120100,573264600,3545,3550,3550,3545,64
20230925,120000,573037505,3550,3545,3550,3545,13
20230925,115900,572991415,3550,3550,3550,3550,97
20230925,115800,572647065,3550,3550,3550,3550,0
20230925,115700,572647065,3550,3550,3550,3550,29
20230925,115600,572544115,3545,3550,3550,3545,69
20230925,115500,572299170,3545,3550,3555,3545,805
20230925,115400,569444550,3545,3545,3545,3545,103
20230925,115300,569079415,3550,3550,3550,3550,0
20230925,115200,569079415,3550,3555,3555,3550,125
20230925,115100,568635455,3555,3555,3555,3555,34
20230925,115000,568514585,3550,3560,3560,3550,58
20230925,114900,568308430,3555,3555,3555,3555,12
20230925,114800,568265770,3555,3555,3555,3555,59
20230925,114700,568056025,3555,3550,3555,3550,29
20230925,114600,567952935,3550,3540,3550,3540,98
20230925,114500,567605715,3545,3545,3545,3545,22
20230925,114400,567527725,3550,3545,3550,3545,87
20230925,114300,567219060,3545,3550,3555,3545,165
20230925,114200,566633475,3550,3545,3550,3540,121
20230925,114100,566204390,3550,3555,3555,3545,67
20230925,114000,565966490,3555,3555,3555,3555,52
20230925,113900,565781630,3555,3555,3555,3550,37
20230925,113800,565650215,3555,3550,3555,3550,118
20230925,113700,565231005,3550,3550,3550,3550,43
20230925,113600,565078355,3560,3560,3560,3560,33
20230925,113500,564960875,3560,3560,3560,3560,51
20230925,113400,564779315,3555,3555,3555,3555,12
20230925,113300,564736655,3550,3550,3550,3545,390
20230925,113200,563352430,3555,3555,3555,3555,50
20230925,113100,563174680,3550,3550,3550,3550,75
20230925,113000,562908430,3550,3545,3550,3540,577
20230925,112900,560861620,3555,3560,3560,3555,26
20230925,112800,560769140,3555,3555,3555,3555,36
20230925,112700,560641160,3555,3555,3555,3555,33
20230925,112600,560523845,3555,3550,3560,3550,261
20230925,112500,559595370,3555,3550,3555,3545,199
20230925,112400,558888675,3560,3540,3570,3540,215
20230925,112300,558124050,3545,3545,3545,3540,191
20230925,112200,557447015,3540,3545,3545,3540,91
20230925,112100,557124710,3545,3550,3550,3545,1034
20230925,112000,553459070,3550,3550,3550,3550,62
20230925,111900,553238970,3550,3550,3555,3550,36
20230925,111800,553111055,3545,3545,3545,3545,40
20230925,111700,552969255,3545,3545,3545,3545,57
20230925,111600,552767190,3545,3545,3545,3545,54
20230925,111500,552575760,3550,3540,3550,3540,1021
20230925,111400,548956360,3545,3545,3545,3545,32
20230925,111300,548842920,3545,3545,3545,3545,34
20230925,111200,548722390,3555,3550,3555,3540,2512
20230925,111100,539817390,3550,3555,3555,3550,47
20230925,111000,539650510,3555,3555,3555,3550,349
20230925,110900,538411540,3555,3565,3565,3555,268
20230925,110800,537456640,3565,3565,3565,3565,16
20230925,110700,537399600,3565,3565,3575,3565,93
20230925,110600,537067755,3570,3550,3595,3550,2347
20230925,110500,528722215,3550,3550,3550,3550,50
20230925,110400,528544715,3555,3555,3555,3555,18
20230925,110300,528480725,3555,3555,3555,3555,917
20230925,110200,525220790,3545,3545,3545,3545,34
20230925,110100,525100260,3545,3550,3550,3545,1318
20230925,110000,520421645,3545,3545,3545,3545,65
20230925,105900,520191220,3550,3540,3550,3540,160
20230925,105800,519623560,3540,3545,3545,3540,90
20230925,105700,519304680,3545,3545,3545,3545,12
20230925,105600,519262140,3545,3550,3550,3545,1062
20230925,105500,515497035,3550,3560,3560,3550,1033
20230925,105400,511828780,3560,3565,3565,3560,655
20230925,105300,509496150,3565,3570,3570,3565,114
20230925,105200,509089400,3570,3575,3575,3570,58
20230925,105100,508882200,3575,3575,3575,3570,82
20230925,105000,508589215,3575,3580,3580,3575,32
20230925,104900,508474805,3580,3580,3580,3580,19
20230925,104800,508406785,3580,3585,3585,3580,65
20230925,104700,508174070,3585,3585,3590,3585,108
20230925,104600,507786510,3585,3585,3585,3585,1420
20230925,104500,502695810,3590,3595,3595,3590,1664
20230925,104400,496717420,3595,3595,3595,3595,34
20230925,104300,496595190,3600,3605,3605,3600,103
20230925,104200,496224010,3600,3600,3600,3600,12
20230925,104100,496180810,3600,3605,3605,3600,46
20230925,104000,496015205,3605,3605,3605,3605,47
20230925,103900,495845770,3605,3605,3605,3605,27
20230925,103800,495748435,3605,3605,3605,3605,0
20230925,103700,495748435,3605,3605,3605,3605,0
20230925,103600,495748435,3605,3605,3605,3605,77
20230925,103500,495470850,3610,3610,3610,3610,0
20230925,103400,495470850,3610,3610,3610,3610,0
20230925,103300,495470850,3610,3610,3610,3610,37
20230925,103200,495337280,3615,3620,3620,3615,1453
20230925,103100,490077800,3620,3620,3620,3620,76
20230925,103000,489802680,3625,3625,3625,3625,0
20230925,102900,489802680,3625,3625,3625,3625,1
20230925,102800,489799055,3605,3605,3605,3605,0
20230925,102700,489799055,3605,3605,3605,3605,0
20230925,102600,489799055,3605,3610,3610,3605,1000
20230925,102500,486193620,3610,3610,3610,3610,2393
20230925,102400,477554890,3605,3605,3605,3605,0
20230925,102300,477554890,3605,3600,3610,3600,1020
20230925,102200,473877515,3595,3605,3605,3595,848
20230925,102100,470826295,3615,3620,3620,3615,252
20230925,102000,469914815,3625,3625,3625,3625,0
20230925,101900,469914815,3625,3625,3625,3625,76
20230925,101800,469639315,3620,3620,3620,3620,12
20230925,101700,469595875,3615,3615,3615,3615,12
20230925,101600,469552495,3615,3620,3620,3615,1413
20230925,101500,464444495,3620,3625,3625,3620,1076
20230925,101400,460548995,3625,3625,3625,3625,0
20230925,101300,460548995,3625,3625,3625,3625,1007
20230925,101200,456898620,3630,3630,3630,3625,1146
20230925,101100,452743185,3635,3635,3635,3635,501
20230925,101000,450922050,3635,3635,3635,3635,2846
20230925,100900,440576840,3635,3635,3635,3635,603
20230925,100800,438384935,3640,3635,3640,3635,1373
20230925,100700,433390005,3630,3625,3630,3625,1627
20230925,100600,427484880,3630,3630,3630,3630,0
20230925,100500,427484880,3630,3630,3630,3630,102
20230925,100400,427114620,3630,3620,3630,3620,1117
20230925,100300,423060585,3625,3625,3625,3625,4
20230925,100200,423046085,3625,3620,3625,3620,110
20230925,100100,422647380,3630,3630,3630,3630,11
20230925,100000,422607450,3630,3620,3630,3620,633
20230925,095900,420312340,3635,3630,3635,3620,3227
20230925,095800,408587575,3630,3595,3630,3595,5051
20230925,095700,390319595,3595,3590,3600,3590,3851
20230925,095600,376477905,3590,3585,3590,3585,512
20230925,095500,374641825,3580,3580,3580,3580,412
20230925,095400,373166865,3595,3595,3595,3595,906
20230925,095300,369909795,3590,3575,3595,3575,7395
20230925,095200,343438210,3575,3575,3575,3575,47
20230925,095100,343270185,3575,3575,3575,3575,29
20230925,095000,343166510,3570,3570,3570,3570,0
20230925,094900,343166510,3570,3570,3570,3570,0
20230925,094800,343166510,3570,3570,3570,3570,0
20230925,094700,343166510,3570,3570,3570,3570,97
20230925,094600,342820220,3570,3570,3570,3570,0
20230925,094500,342820220,3570,3570,3570,3570,20
20230925,094400,342748820,3575,3575,3575,3575,75
20230925,094300,342480695,3575,3580,3580,3570,758
20230925,094200,339774130,3580,3580,3580,3580,1
20230925,094100,339770550,3580,3580,3580,3570,440
20230925,094000,338197315,3585,3585,3585,3585,0
20230925,093900,338197315,3585,3585,3585,3585,1
20230925,093800,338193730,3585,3585,3585,3585,1500
20230925,093700,332816230,3585,3585,3585,3575,633
20230925,093600,330549820,3595,3590,3595,3590,1097
20230925,093500,326611105,3585,3590,3590,3585,137
20230925,093400,326119570,3590,3585,3590,3585,2002
20230925,093300,318932850,3585,3575,3585,3575,2930
20230925,093200,308438910,3575,3570,3575,3570,285
20230925,093100,307421430,3570,3560,3570,3560,2679
20230925,093000,297875925,3560,3545,3560,3545,3125
20230925,092900,286778440,3555,3555,3555,3555,0
20230925,092800,286778440,3555,3555,3555,3555,0
20230925,092700,286778440,3555,3555,3555,3555,30
20230925,092600,286671790,3555,3555,3555,3555,13
20230925,092500,286625575,3525,3555,3555,3525,5096
20230925,092400,268659505,3520,3545,3545,3520,3517
20230925,092300,256228205,3555,3550,3555,3545,1001
20230925,092200,252679270,3555,3555,3555,3555,1
20230925,092100,252675715,3555,3545,3555,3545,7574
20230925,092000,225795460,3550,3550,3550,3550,0
20230925,091900,225795460,3550,3525,3550,3525,3110
20230925,091800,214817450,3515,3530,3530,3515,4856
20230925,091700,197733570,3520,3540,3540,3520,2660
20230925,091600,188353760,3520,3525,3525,3520,4632
20230925,091500,172048370,3525,3510,3525,3505,6649
20230925,091400,148698705,3520,3535,3535,3510,3365
20230925,091300,136854725,3525,3550,3550,3525,2175
20230925,091200,129168880,3565,3535,3565,3535,13482
20230925,091100,81297295,3535,3530,3535,3530,2738
20230925,091000,71631715,3530,3530,3530,3530,1
20230925,090900,71628185,3530,3535,3535,3530,146
20230925,090800,71112795,3540,3545,3545,3540,802
20230925,090700,68271470,3550,3550,3555,3550,5531
20230925,090600,48621130,3545,3555,3555,3545,1102
20230925,090500,44714525,3545,3560,3560,3545,872
20230925,090400,41610800,3555,3560,3560,3550,2944
20230925,090300,31132190,3570,3555,3580,3550,899
20230925,090200,27925390,3550,3530,3550,3530,7105
20230925,090100,2804175,3530,3540,3540,3530,258
20230925,090000,1891955,3550,3550,3550,3535,533