KissMeData/080220/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195000,935343735,4205,4205,4205,4205,1906
20230922,194900,935343735,4205,4205,4205,4205,0
20230922,194800,935343735,4205,4205,4205,4205,0
20230922,194700,935343735,4205,4205,4205,4205,0
20230922,194600,935343735,4205,4205,4205,4205,0
20230922,194500,935343735,4205,4205,4205,4205,0
20230922,194400,935343735,4205,4205,4205,4205,0
20230922,194300,935343735,4205,4205,4205,4205,0
20230922,194200,935343735,4205,4205,4205,4205,0
20230922,194100,935343735,4205,4205,4205,4205,0
20230922,194000,935343735,4205,4205,4205,4205,0
20230922,193900,935343735,4205,4205,4205,4205,0
20230922,193800,935343735,4205,4205,4205,4205,0
20230922,193700,935343735,4205,4205,4205,4205,0
20230922,193600,935343735,4205,4205,4205,4205,0
20230922,193500,935343735,4205,4205,4205,4205,0
20230922,193400,935343735,4205,4205,4205,4205,0
20230922,193300,935343735,4205,4205,4205,4205,0
20230922,193200,935343735,4205,4205,4205,4205,0
20230922,193100,935343735,4205,4205,4205,4205,0
20230922,193000,935343735,4205,4205,4205,4205,0
20230922,192900,935343735,4205,4205,4205,4205,0
20230922,192800,935343735,4205,4205,4205,4205,0
20230922,192700,935343735,4205,4205,4205,4205,0
20230922,192600,935343735,4205,4205,4205,4205,0
20230922,192500,935343735,4205,4205,4205,4205,0
20230922,192400,935343735,4205,4205,4205,4205,0
20230922,192300,935343735,4205,4205,4205,4205,0
20230922,192200,935343735,4205,4205,4205,4205,0
20230922,192100,935343735,4205,4205,4205,4205,0
20230922,192000,935343735,4205,4205,4205,4205,1906
20230922,191900,935343735,4205,4205,4205,4205,0
20230922,191800,935343735,4205,4205,4205,4205,0
20230922,191700,935343735,4205,4205,4205,4205,0
20230922,191600,935343735,4205,4205,4205,4205,0
20230922,191500,935343735,4205,4205,4205,4205,0
20230922,191400,935343735,4205,4205,4205,4205,0
20230922,191300,935343735,4205,4205,4205,4205,0
20230922,191200,935343735,4205,4205,4205,4205,0
20230922,191100,935343735,4205,4205,4205,4205,0
20230922,191000,935343735,4205,4205,4205,4205,0
20230922,190900,935343735,4205,4205,4205,4205,0
20230922,190800,935343735,4205,4205,4205,4205,0
20230922,190700,935343735,4205,4205,4205,4205,0
20230922,190600,935343735,4205,4205,4205,4205,0
20230922,190500,935343735,4205,4205,4205,4205,0
20230922,190400,935343735,4205,4205,4205,4205,0
20230922,190300,935343735,4205,4205,4205,4205,0
20230922,190200,935343735,4205,4205,4205,4205,0
20230922,190100,935343735,4205,4205,4205,4205,0
20230922,190000,935343735,4205,4205,4205,4205,0
20230922,185900,935343735,4205,4205,4205,4205,0
20230922,185800,935343735,4205,4205,4205,4205,0
20230922,185700,935343735,4205,4205,4205,4205,0
20230922,185600,935343735,4205,4205,4205,4205,0
20230922,185500,935343735,4205,4205,4205,4205,0
20230922,185400,935343735,4205,4205,4205,4205,0
20230922,185300,935343735,4205,4205,4205,4205,0
20230922,185200,935343735,4205,4205,4205,4205,0
20230922,185100,935343735,4205,4205,4205,4205,0
20230922,185000,935343735,4205,4205,4205,4205,1906
20230922,184900,935343735,4205,4205,4205,4205,0
20230922,184800,935343735,4205,4205,4205,4205,0
20230922,184700,935343735,4205,4205,4205,4205,0
20230922,184600,935343735,4205,4205,4205,4205,0
20230922,184500,935343735,4205,4205,4205,4205,0
20230922,184400,935343735,4205,4205,4205,4205,0
20230922,184300,935343735,4205,4205,4205,4205,0
20230922,184200,935343735,4205,4205,4205,4205,0
20230922,184100,935343735,4205,4205,4205,4205,0
20230922,184000,935343735,4205,4205,4205,4205,0
20230922,183900,935343735,4205,4205,4205,4205,0
20230922,183800,935343735,4205,4205,4205,4205,0
20230922,183700,935343735,4205,4205,4205,4205,0
20230922,183600,935343735,4205,4205,4205,4205,0
20230922,183500,935343735,4205,4205,4205,4205,0
20230922,183400,935343735,4205,4205,4205,4205,0
20230922,183300,935343735,4205,4205,4205,4205,0
20230922,183200,935343735,4205,4205,4205,4205,0
20230922,183100,935343735,4205,4205,4205,4205,0
20230922,183000,935343735,4205,4205,4205,4205,0
20230922,182900,935343735,4205,4205,4205,4205,0
20230922,182800,935343735,4205,4205,4205,4205,0
20230922,182700,935343735,4205,4205,4205,4205,0
20230922,182600,935343735,4205,4205,4205,4205,0
20230922,182500,935343735,4205,4205,4205,4205,0
20230922,182400,935343735,4205,4205,4205,4205,0
20230922,182300,935343735,4205,4205,4205,4205,0
20230922,182200,935343735,4205,4205,4205,4205,0
20230922,182100,935343735,4205,4205,4205,4205,0
20230922,182000,935343735,4205,4205,4205,4205,1906
20230922,181900,935343735,4205,4205,4205,4205,0
20230922,181800,935343735,4205,4205,4205,4205,0
20230922,181700,935343735,4205,4205,4205,4205,0
20230922,181600,935343735,4205,4205,4205,4205,0
20230922,181500,935343735,4205,4205,4205,4205,0
20230922,181400,935343735,4205,4205,4205,4205,0
20230922,181300,935343735,4205,4205,4205,4205,0
20230922,181200,935343735,4205,4205,4205,4205,0
20230922,181100,935343735,4205,4205,4205,4205,0
20230922,181000,935343735,4205,4205,4205,4205,0
20230922,180900,935343735,4205,4205,4205,4205,0
20230922,180800,935343735,4205,4205,4205,4205,0
20230922,180700,935343735,4205,4205,4205,4205,0
20230922,180600,935343735,4205,4205,4205,4205,0
20230922,180500,935343735,4205,4205,4205,4205,0
20230922,180400,935343735,4205,4205,4205,4205,0
20230922,180300,935343735,4205,4205,4205,4205,0
20230922,180200,935343735,4205,4205,4205,4205,0
20230922,180100,935343735,4205,4205,4205,4205,0
20230922,180000,935343735,4205,4205,4205,4205,0
20230922,175900,935343735,4205,4205,4205,4205,0
20230922,175800,935343735,4205,4205,4205,4205,0
20230922,175700,935343735,4205,4205,4205,4205,0
20230922,175600,935343735,4205,4205,4205,4205,0
20230922,175500,935343735,4205,4205,4205,4205,0
20230922,175400,935343735,4205,4205,4205,4205,0
20230922,175300,935343735,4205,4205,4205,4205,0
20230922,175200,935343735,4205,4205,4205,4205,0
20230922,175100,935343735,4205,4205,4205,4205,0
20230922,175000,935343735,4205,4205,4205,4205,1906
20230922,174900,935343735,4205,4205,4205,4205,0
20230922,174800,935343735,4205,4205,4205,4205,0
20230922,174700,935343735,4205,4205,4205,4205,0
20230922,174600,935343735,4205,4205,4205,4205,0
20230922,174500,935343735,4205,4205,4205,4205,0
20230922,174400,935343735,4205,4205,4205,4205,0
20230922,174300,935343735,4205,4205,4205,4205,0
20230922,174200,935343735,4205,4205,4205,4205,0
20230922,174100,935343735,4205,4205,4205,4205,0
20230922,174000,935343735,4205,4205,4205,4205,0
20230922,173900,935343735,4205,4205,4205,4205,0
20230922,173800,935343735,4205,4205,4205,4205,0
20230922,173700,935343735,4205,4205,4205,4205,0
20230922,173600,935343735,4205,4205,4205,4205,0
20230922,173500,935343735,4205,4205,4205,4205,0
20230922,173400,935343735,4205,4205,4205,4205,0
20230922,173300,935343735,4205,4205,4205,4205,0
20230922,173200,935343735,4205,4205,4205,4205,0
20230922,173100,935343735,4205,4205,4205,4205,0
20230922,173000,935343735,4205,4205,4205,4205,0
20230922,172900,935343735,4205,4205,4205,4205,0
20230922,172800,935343735,4205,4205,4205,4205,0
20230922,172700,935343735,4205,4205,4205,4205,0
20230922,172600,935343735,4205,4205,4205,4205,0
20230922,172500,935343735,4205,4205,4205,4205,0
20230922,172400,935343735,4205,4205,4205,4205,0
20230922,172300,935343735,4205,4205,4205,4205,0
20230922,172200,935343735,4205,4205,4205,4205,0
20230922,172100,935343735,4205,4205,4205,4205,0
20230922,172000,935343735,4205,4205,4205,4205,1906
20230922,171900,935343735,4205,4205,4205,4205,0
20230922,171800,935343735,4205,4205,4205,4205,0
20230922,171700,935343735,4205,4205,4205,4205,0
20230922,171600,935343735,4205,4205,4205,4205,0
20230922,171500,935343735,4205,4205,4205,4205,0
20230922,171400,935343735,4205,4205,4205,4205,0
20230922,171300,935343735,4205,4205,4205,4205,0
20230922,171200,935343735,4205,4205,4205,4205,0
20230922,171100,935343735,4205,4205,4205,4205,0
20230922,171000,935343735,4205,4205,4205,4205,0
20230922,170900,935343735,4205,4205,4205,4205,0
20230922,170800,935343735,4205,4205,4205,4205,0
20230922,170700,935343735,4205,4205,4205,4205,0
20230922,170600,935343735,4205,4205,4205,4205,0
20230922,170500,935343735,4205,4205,4205,4205,0
20230922,170400,935343735,4205,4205,4205,4205,0
20230922,170300,935343735,4205,4205,4205,4205,0
20230922,170200,935343735,4205,4205,4205,4205,0
20230922,170100,935343735,4205,4205,4205,4205,0
20230922,170000,935343735,4205,4205,4205,4205,0
20230922,165900,935343735,4205,4205,4205,4205,0
20230922,165800,935343735,4205,4205,4205,4205,0
20230922,165700,935343735,4205,4205,4205,4205,0
20230922,165600,935343735,4205,4205,4205,4205,0
20230922,165500,935343735,4205,4205,4205,4205,0
20230922,165400,935343735,4205,4205,4205,4205,0
20230922,165300,935343735,4205,4205,4205,4205,0
20230922,165200,935343735,4205,4205,4205,4205,0
20230922,165100,935343735,4205,4205,4205,4205,0
20230922,165000,935343735,4205,4205,4205,4205,1906
20230922,164900,935343735,4205,4205,4205,4205,0
20230922,164800,935343735,4205,4205,4205,4205,0
20230922,164700,935343735,4205,4205,4205,4205,0
20230922,164600,935343735,4205,4205,4205,4205,0
20230922,164500,935343735,4205,4205,4205,4205,0
20230922,164400,935343735,4205,4205,4205,4205,0
20230922,164300,935343735,4205,4205,4205,4205,0
20230922,164200,935343735,4205,4205,4205,4205,0
20230922,164100,935343735,4205,4205,4205,4205,0
20230922,164000,935343735,4205,4205,4205,4205,0
20230922,163900,935343735,4205,4205,4205,4205,0
20230922,163800,935343735,4205,4205,4205,4205,0
20230922,163700,935343735,4205,4205,4205,4205,0
20230922,163600,935343735,4205,4205,4205,4205,0
20230922,163500,935343735,4205,4205,4205,4205,0
20230922,163400,935343735,4205,4205,4205,4205,0
20230922,163300,935343735,4205,4205,4205,4205,0
20230922,163200,935343735,4205,4205,4205,4205,0
20230922,163100,935343735,4205,4205,4205,4205,0
20230922,163000,935343735,4205,4205,4205,4205,0
20230922,162900,935343735,4205,4205,4205,4205,0
20230922,162800,935343735,4205,4205,4205,4205,0
20230922,162700,935343735,4205,4205,4205,4205,0
20230922,162600,935343735,4205,4205,4205,4205,0
20230922,162500,935343735,4205,4205,4205,4205,0
20230922,162400,935343735,4205,4205,4205,4205,0
20230922,162300,935343735,4205,4205,4205,4205,0
20230922,162200,935343735,4205,4205,4205,4205,0
20230922,162100,935343735,4205,4205,4205,4205,0
20230922,162000,935343735,4205,4205,4205,4205,1906
20230922,161900,935343735,4205,4205,4205,4205,0
20230922,161800,935343735,4205,4205,4205,4205,0
20230922,161700,935343735,4205,4205,4205,4205,0
20230922,161600,935343735,4205,4205,4205,4205,0
20230922,161500,935343735,4205,4205,4205,4205,0
20230922,161400,935343735,4205,4205,4205,4205,0
20230922,161300,935343735,4205,4205,4205,4205,0
20230922,161200,935343735,4205,4205,4205,4205,0
20230922,161100,935343735,4205,4205,4205,4205,0
20230922,161000,935343735,4205,4205,4205,4205,0
20230922,160900,935343735,4205,4205,4205,4205,0
20230922,160800,935343735,4205,4205,4205,4205,0
20230922,160700,935343735,4205,4205,4205,4205,0
20230922,160600,935343735,4205,4205,4205,4205,0
20230922,160500,935343735,4205,4205,4205,4205,0
20230922,160400,935343735,4205,4205,4205,4205,0
20230922,160300,935343735,4205,4205,4205,4205,0
20230922,160200,935343735,4205,4205,4205,4205,0
20230922,160100,935343735,4205,4205,4205,4205,0
20230922,160000,935343735,4205,4205,4205,4205,0
20230922,155900,935343735,4205,4205,4205,4205,0
20230922,155800,935343735,4205,4205,4205,4205,0
20230922,155700,935343735,4205,4205,4205,4205,0
20230922,155600,935343735,4205,4205,4205,4205,0
20230922,155500,935343735,4205,4205,4205,4205,0
20230922,155400,935343735,4205,4205,4205,4205,0
20230922,155300,935343735,4205,4205,4205,4205,0
20230922,155200,935343735,4205,4205,4205,4205,0
20230922,155100,935343735,4205,4205,4205,4205,0
20230922,155000,935343735,4205,4205,4205,4205,1906
20230922,154900,935343735,4205,4205,4205,4205,0
20230922,154800,935343735,4205,4205,4205,4205,0
20230922,154700,935343735,4205,4205,4205,4205,0
20230922,154600,935343735,4205,4205,4205,4205,0
20230922,154500,935343735,4205,4205,4205,4205,0
20230922,154400,935343735,4205,4205,4205,4205,0
20230922,154300,935343735,4205,4205,4205,4205,0
20230922,154200,935343735,4205,4205,4205,4205,0
20230922,154100,935343735,4205,4205,4205,4205,0
20230922,154000,935343735,4205,4205,4205,4205,0
20230922,153900,935343735,4205,4205,4205,4205,0
20230922,153800,935343735,4205,4205,4205,4205,0
20230922,153700,935343735,4205,4205,4205,4205,0
20230922,153600,935343735,4205,4205,4205,4205,0
20230922,153500,935343735,4205,4205,4205,4205,0
20230922,153400,935343735,4205,4205,4205,4205,0
20230922,153300,935343735,4205,4205,4205,4205,0
20230922,153200,935343735,4205,4205,4205,4205,0
20230922,153100,935343735,4205,4205,4205,4205,0
20230922,153000,935343735,4205,4205,4205,4205,1906
20230922,152900,927329005,4205,4205,4205,4205,0
20230922,152800,927329005,4205,4205,4205,4205,0
20230922,152700,927329005,4205,4205,4205,4205,0
20230922,152600,927329005,4205,4205,4205,4205,0
20230922,152500,927329005,4205,4205,4205,4205,0
20230922,152400,927329005,4205,4205,4205,4205,0
20230922,152300,927329005,4205,4205,4205,4205,0
20230922,152200,927329005,4205,4205,4205,4205,0
20230922,152100,927329005,4205,4205,4205,4205,0
20230922,152000,927329005,4205,4205,4205,4205,0
20230922,151900,927329005,4205,4205,4205,4205,910
20230922,151800,923502455,4205,4210,4210,4205,2620
20230922,151700,912484855,4205,4205,4205,4205,0
20230922,151600,912484855,4205,4210,4210,4205,23
20230922,151500,912388060,4220,4210,4220,4210,246
20230922,151400,911352390,4205,4205,4205,4205,50
20230922,151300,911142140,4205,4205,4205,4205,4
20230922,151200,911125320,4205,4220,4220,4205,12
20230922,151100,911074830,4220,4220,4220,4220,200
20230922,151000,910230830,4220,4220,4220,4220,0
20230922,150900,910230830,4220,4220,4220,4220,0
20230922,150800,910230830,4220,4220,4220,4220,11
20230922,150700,910184410,4205,4200,4210,4200,1703
20230922,150600,903025795,4200,4210,4210,4200,1527
20230922,150500,896609995,4210,4210,4210,4210,0
20230922,150400,896609995,4210,4210,4210,4210,0
20230922,150300,896609995,4210,4210,4210,4210,3
20230922,150200,896597365,4210,4210,4210,4210,0
20230922,150100,896597365,4210,4210,4210,4210,128
20230922,150000,896058485,4220,4220,4220,4220,0
20230922,145900,896058485,4220,4220,4220,4220,1200
20230922,145800,890994485,4220,4220,4220,4220,47
20230922,145700,890796145,4220,4215,4220,4215,46
20230922,145600,890602110,4220,4215,4230,4215,509
20230922,145500,888454985,4220,4220,4220,4220,10
20230922,145400,888412785,4230,4230,4230,4230,0
20230922,145300,888412785,4230,4230,4230,4225,1604
20230922,145200,881629300,4250,4250,4250,4250,0
20230922,145100,881629300,4250,4205,4270,4205,15287
20230922,145000,816805175,4200,4205,4205,4200,1003
20230922,144900,812592560,4205,4205,4205,4205,0
20230922,144800,812592560,4205,4205,4205,4205,200
20230922,144700,811751560,4200,4200,4200,4200,1
20230922,144600,811747360,4210,4210,4210,4210,0
20230922,144500,811747360,4210,4210,4210,4210,1
20230922,144400,811743150,4200,4200,4200,4200,111
20230922,144300,811276950,4200,4205,4205,4200,3247
20230922,144200,797635050,4190,4190,4190,4190,273
20230922,144100,796491180,4185,4185,4185,4185,0
20230922,144000,796491180,4185,4190,4190,4185,10
20230922,143900,796449295,4190,4200,4200,4190,6406
20230922,143800,769597670,4200,4200,4200,4200,662
20230922,143700,766817270,4200,4200,4200,4200,0
20230922,143600,766817270,4200,4200,4200,4200,0
20230922,143500,766817270,4200,4210,4210,4200,159
20230922,143400,766148370,4205,4200,4205,4200,461
20230922,143300,764209900,4205,4205,4205,4205,20
20230922,143200,764125800,4205,4205,4205,4205,744
20230922,143100,760997280,4205,4205,4205,4205,74
20230922,143000,760686110,4210,4210,4210,4210,0
20230922,142900,760686110,4210,4210,4210,4210,0
20230922,142800,760686110,4210,4210,4210,4210,26
20230922,142700,760576650,4210,4210,4210,4210,0
20230922,142600,760576650,4210,4210,4210,4210,40
20230922,142500,760408250,4210,4210,4210,4210,44
20230922,142400,760223010,4210,4210,4210,4210,20
20230922,142300,760138810,4210,4210,4210,4210,674
20230922,142200,757301270,4210,4210,4210,4210,2
20230922,142100,757292850,4210,4210,4210,4210,60
20230922,142000,757040250,4205,4205,4205,4205,400
20230922,141900,755358250,4205,4205,4205,4205,0
20230922,141800,755358250,4205,4205,4205,4205,0
20230922,141700,755358250,4205,4205,4205,4205,0
20230922,141600,755358250,4205,4205,4205,4205,26
20230922,141500,755248920,4210,4210,4210,4210,187
20230922,141400,754461650,4210,4210,4210,4210,5
20230922,141300,754440600,4210,4210,4210,4210,0
20230922,141200,754440600,4210,4210,4210,4210,318
20230922,141100,753101820,4205,4205,4205,4205,0
20230922,141000,753101820,4205,4205,4205,4205,0
20230922,140900,753101820,4205,4205,4205,4205,0
20230922,140800,753101820,4205,4205,4205,4205,0
20230922,140700,753101820,4205,4205,4205,4205,0
20230922,140600,753101820,4205,4220,4220,4200,6641
20230922,140500,725175330,4220,4220,4220,4220,0
20230922,140400,725175330,4220,4220,4220,4220,17
20230922,140300,725103590,4225,4225,4225,4225,68
20230922,140200,724816290,4230,4230,4230,4230,668
20230922,140100,721990650,4230,4230,4230,4230,483
20230922,140000,719947560,4225,4225,4225,4225,148
20230922,135900,719322260,4220,4220,4220,4220,20
20230922,135800,719237860,4230,4230,4230,4230,0
20230922,135700,719237860,4230,4230,4230,4230,0
20230922,135600,719237860,4230,4230,4230,4230,2
20230922,135500,719229400,4215,4215,4215,4215,0
20230922,135400,719229400,4215,4215,4215,4215,0
20230922,135300,719229400,4215,4215,4215,4215,2
20230922,135200,719220970,4230,4215,4230,4215,514
20230922,135100,717046830,4215,4210,4215,4210,46
20230922,135000,716852945,4215,4215,4215,4215,0
20230922,134900,716852945,4215,4215,4215,4215,7
20230922,134800,716823440,4215,4215,4215,4215,0
20230922,134700,716823440,4215,4215,4215,4215,301
20230922,134600,715554725,4215,4215,4215,4215,243
20230922,134500,714530480,4220,4220,4220,4220,332
20230922,134400,713129440,4220,4220,4220,4220,700
20230922,134300,710175440,4220,4220,4220,4220,0
20230922,134200,710175440,4220,4220,4220,4220,4
20230922,134100,710158560,4220,4220,4220,4220,1
20230922,134000,710154340,4225,4220,4225,4220,6987
20230922,133900,680667200,4215,4215,4215,4215,202
20230922,133800,679815770,4215,4215,4215,4215,328
20230922,133700,678433250,4215,4215,4215,4215,1
20230922,133600,678429035,4215,4220,4220,4215,8280
20230922,133500,643488040,4225,4225,4225,4225,0
20230922,133400,643488040,4225,4230,4230,4225,224
20230922,133300,642541635,4225,4225,4225,4225,1165
20230922,133200,637619510,4225,4225,4225,4225,3
20230922,133100,637606835,4225,4225,4225,4225,22
20230922,133000,637513885,4225,4225,4225,4225,116
20230922,132900,637023785,4225,4225,4225,4225,0
20230922,132800,637023785,4225,4225,4225,4225,629
20230922,132700,634366260,4230,4230,4230,4230,0
20230922,132600,634366260,4230,4230,4230,4230,22
20230922,132500,634273200,4245,4245,4245,4245,0
20230922,132400,634273200,4245,4245,4245,4245,50
20230922,132300,634060950,4245,4235,4245,4235,138
20230922,132200,633476340,4240,4240,4240,4240,55
20230922,132100,633243140,4245,4245,4245,4245,30
20230922,132000,633115790,4245,4250,4250,4245,32
20230922,131900,632979800,4250,4250,4250,4250,26
20230922,131800,632869300,4250,4235,4250,4235,1005
20230922,131700,628599015,4235,4235,4235,4235,7
20230922,131600,628569370,4240,4240,4240,4240,1
20230922,131500,628565130,4240,4240,4240,4240,0
20230922,131400,628565130,4240,4240,4240,4240,400
20230922,131300,626869130,4235,4235,4235,4235,1005
20230922,131200,622612955,4220,4220,4220,4220,0
20230922,131100,622612955,4220,4220,4220,4220,0
20230922,131000,622612955,4220,4230,4230,4220,120
20230922,130900,622106535,4225,4225,4225,4225,0
20230922,130800,622106535,4225,4225,4225,4225,0
20230922,130700,622106535,4225,4225,4225,4225,1
20230922,130600,622102310,4225,4225,4225,4225,519
20230922,130500,619909535,4240,4240,4240,4240,0
20230922,130400,619909535,4240,4240,4240,4240,1
20230922,130300,619905295,4230,4230,4235,4230,2912
20230922,130200,607574645,4230,4230,4230,4230,0
20230922,130100,607574645,4230,4230,4230,4230,70
20230922,130000,607278545,4230,4230,4230,4230,1
20230922,125900,607274315,4225,4225,4225,4225,23
20230922,125800,607177140,4230,4230,4230,4230,0
20230922,125700,607177140,4230,4230,4230,4230,1
20230922,125600,607172910,4230,4230,4230,4230,211
20230922,125500,606280380,4235,4235,4235,4235,0
20230922,125400,606280380,4235,4235,4235,4235,0
20230922,125300,606280380,4235,4235,4235,4235,0
20230922,125200,606280380,4235,4235,4235,4235,0
20230922,125100,606280380,4235,4235,4235,4235,1
20230922,125000,606276145,4230,4230,4230,4230,0
20230922,124900,606276145,4230,4230,4230,4230,0
20230922,124800,606276145,4230,4230,4230,4230,100
20230922,124700,605853145,4230,4230,4230,4230,95
20230922,124600,605451295,4230,4230,4230,4230,0
20230922,124500,605451295,4230,4230,4230,4230,472
20230922,124400,603454735,4235,4235,4235,4235,1
20230922,124300,603450500,4240,4250,4250,4240,15
20230922,124200,603386890,4250,4250,4250,4250,21
20230922,124100,603297640,4250,4250,4250,4250,3
20230922,124000,603284890,4245,4240,4245,4240,4085
20230922,123900,585951510,4235,4235,4235,4235,248
20230922,123800,584901230,4235,4230,4235,4230,1546
20230922,123700,578354105,4230,4230,4230,4230,4
20230922,123600,578337185,4230,4230,4230,4230,1113
20230922,123500,573629195,4230,4230,4230,4230,20
20230922,123400,573544595,4230,4230,4230,4230,10
20230922,123300,573502295,4230,4230,4230,4230,0
20230922,123200,573502295,4230,4230,4230,4230,1
20230922,123100,573498065,4230,4230,4230,4230,0
20230922,123000,573498065,4230,4225,4230,4220,110
20230922,122900,573032860,4230,4230,4230,4230,0
20230922,122800,573032860,4230,4230,4230,4230,2
20230922,122700,573024400,4220,4220,4220,4220,0
20230922,122600,573024400,4220,4220,4220,4220,0
20230922,122500,573024400,4220,4220,4220,4220,0
20230922,122400,573024400,4220,4220,4220,4220,0
20230922,122300,573024400,4220,4220,4220,4220,1
20230922,122200,573020180,4230,4230,4230,4230,0
20230922,122100,573020180,4230,4230,4230,4230,70
20230922,122000,572724080,4230,4230,4230,4230,0
20230922,121900,572724080,4230,4230,4230,4230,0
20230922,121800,572724080,4230,4225,4230,4225,1615
20230922,121700,565900690,4230,4225,4230,4225,353
20230922,121600,564409040,4225,4225,4225,4225,0
20230922,121500,564409040,4225,4225,4225,4225,8
20230922,121400,564375240,4225,4225,4225,4225,2
20230922,121300,564366790,4225,4225,4225,4225,0
20230922,121200,564366790,4225,4225,4225,4225,278
20230922,121100,563192240,4220,4220,4220,4220,1308
20230922,121000,557672480,4220,4220,4220,4220,0
20230922,120900,557672480,4220,4220,4220,4220,849
20230922,120800,554089700,4225,4220,4225,4220,3
20230922,120700,554077035,4220,4220,4220,4220,0
20230922,120600,554077035,4220,4225,4225,4220,1284
20230922,120500,548652385,4220,4220,4220,4220,0
20230922,120400,548652385,4220,4220,4220,4220,0
20230922,120300,548652385,4220,4220,4220,4220,5
20230922,120200,548631285,4220,4220,4220,4220,0
20230922,120100,548631285,4220,4220,4220,4220,100
20230922,120000,548209285,4220,4220,4220,4220,2
20230922,115900,548200845,4220,4220,4220,4220,300
20230922,115800,546934845,4225,4220,4225,4220,668
20230922,115700,544115880,4220,4220,4220,4220,0
20230922,115600,544115880,4220,4220,4220,4220,10
20230922,115500,544073680,4220,4220,4220,4220,54
20230922,115400,543845800,4220,4220,4220,4220,0
20230922,115300,543845800,4220,4220,4220,4220,2670
20230922,115200,532578400,4220,4220,4220,4220,900
20230922,115100,528780400,4215,4215,4215,4215,0
20230922,115000,528780400,4215,4215,4215,4215,10
20230922,114900,528738250,4215,4215,4215,4215,0
20230922,114800,528738250,4215,4220,4220,4215,2090
20230922,114700,519925900,4230,4230,4230,4230,0
20230922,114600,519925900,4230,4230,4230,4230,0
20230922,114500,519925900,4230,4230,4230,4230,0
20230922,114400,519925900,4230,4230,4230,4220,512
20230922,114300,517763140,4220,4220,4220,4220,0
20230922,114200,517763140,4220,4220,4220,4220,50
20230922,114100,517552140,4220,4220,4220,4220,28
20230922,114000,517433980,4225,4225,4225,4225,895
20230922,113900,513652605,4225,4225,4225,4225,30
20230922,113800,513525855,4225,4225,4225,4225,398
20230922,113700,511844305,4225,4225,4225,4225,82
20230922,113600,511497855,4220,4225,4225,4220,860
20230922,113500,507864470,4225,4225,4225,4225,63
20230922,113400,507598295,4225,4225,4225,4225,440
20230922,113300,505739295,4230,4230,4230,4230,2
20230922,113200,505730835,4235,4235,4235,4235,2
20230922,113100,505722365,4240,4240,4240,4240,0
20230922,113000,505722365,4240,4240,4240,4240,0
20230922,112900,505722365,4240,4240,4240,4240,1
20230922,112800,505718125,4220,4225,4225,4220,63
20230922,112700,505451955,4225,4230,4230,4225,1026
20230922,112600,501117050,4240,4230,4240,4230,68
20230922,112500,500829360,4230,4230,4230,4230,9
20230922,112400,500791290,4240,4240,4240,4225,231
20230922,112300,499811975,4240,4245,4245,4240,1713
20230922,112200,492547340,4240,4235,4240,4230,3445
20230922,112100,477941765,4240,4235,4240,4235,463
20230922,112000,475980950,4235,4230,4235,4230,6
20230922,111900,475955565,4230,4230,4235,4230,270
20230922,111800,474813455,4230,4230,4230,4230,6
20230922,111700,474788075,4230,4230,4235,4230,216
20230922,111600,473874385,4220,4220,4220,4220,160
20230922,111500,473199185,4220,4225,4225,4220,20
20230922,111400,473114745,4235,4230,4235,4230,3822
20230922,111300,456947680,4235,4230,4235,4230,1609
20230922,111200,450141600,4230,4230,4230,4230,10
20230922,111100,450099300,4230,4225,4230,4225,751
20230922,111000,446925070,4225,4215,4225,4215,290
20230922,110900,445701835,4210,4210,4210,4210,60
20230922,110800,445449235,4210,4215,4215,4210,83
20230922,110700,445099790,4215,4210,4215,4210,133
20230922,110600,444539745,4210,4210,4210,4210,0
20230922,110500,444539745,4210,4210,4210,4210,332
20230922,110400,443142025,4210,4210,4210,4210,2
20230922,110300,443133605,4210,4200,4210,4200,1583
20230922,110200,436479105,4200,4200,4200,4200,500
20230922,110100,434379105,4200,4200,4200,4195,87
20230922,110000,434013710,4195,4200,4200,4195,150
20230922,105900,433383960,4205,4205,4205,4200,893
20230922,105800,429629100,4205,4195,4205,4195,24
20230922,105700,429528380,4205,4205,4205,4205,3
20230922,105600,429515765,4200,4200,4200,4200,100
20230922,105500,429095765,4205,4200,4205,4200,1003
20230922,105400,424883150,4200,4195,4200,4195,6
20230922,105300,424857975,4200,4200,4200,4200,0
20230922,105200,424857975,4200,4200,4200,4200,2
20230922,105100,424849575,4190,4195,4200,4190,3201
20230922,105000,411410705,4195,4195,4195,4195,194
20230922,104900,410596875,4195,4190,4195,4190,31
20230922,104800,410466980,4190,4190,4190,4190,150
20230922,104700,409838480,4190,4190,4190,4180,277
20230922,104600,408678560,4190,4190,4190,4190,0
20230922,104500,408678560,4190,4190,4190,4190,2
20230922,104400,408670180,4190,4190,4190,4190,13
20230922,104300,408615710,4190,4190,4190,4190,2
20230922,104200,408607330,4190,4190,4190,4190,1
20230922,104100,408603140,4190,4185,4190,4185,270
20230922,104000,407473100,4190,4190,4190,4190,2
20230922,103900,407464720,4190,4190,4190,4185,22
20230922,103800,407372640,4180,4180,4180,4180,704
20230922,103700,404429920,4180,4180,4180,4180,716
20230922,103600,401437040,4175,4190,4190,4175,54
20230922,103500,401211530,4190,4180,4190,4170,568
20230922,103400,398840005,4180,4180,4180,4180,621
20230922,103300,396244225,4180,4180,4180,4180,608
20230922,103200,393702785,4180,4180,4185,4180,3809
20230922,103100,377773320,4180,4175,4180,4170,1848
20230922,103000,370058725,4175,4170,4175,4170,2330
20230922,102900,360338975,4165,4165,4165,4165,147
20230922,102800,359726720,4160,4160,4160,4160,257
20230922,102700,358657600,4160,4160,4160,4160,5
20230922,102600,358636800,4160,4140,4160,4135,552
20230922,102500,356350890,4140,4140,4140,4140,0
20230922,102400,356350890,4140,4140,4155,4140,1570
20230922,102300,349842610,4135,4135,4135,4135,0
20230922,102200,349842610,4135,4135,4135,4135,100
20230922,102100,349429110,4135,4135,4135,4135,219
20230922,102000,348523545,4130,4145,4145,4130,2900
20230922,101900,336533170,4150,4150,4150,4145,192
20230922,101800,335736930,4140,4140,4140,4140,0
20230922,101700,335736930,4140,4140,4140,4140,0
20230922,101600,335736930,4140,4140,4140,4140,50
20230922,101500,335529930,4150,4145,4150,4145,302
20230922,101400,334277940,4135,4135,4135,4135,245
20230922,101300,333264865,4135,4130,4135,4130,230
20230922,101200,332313965,4130,4130,4130,4130,203
20230922,101100,331475575,4130,4140,4140,4130,3000
20230922,101000,319080275,4145,4145,4145,4145,0
20230922,100900,319080275,4145,4145,4145,4145,0
20230922,100800,319080275,4145,4145,4145,4145,155
20230922,100700,318437800,4135,4135,4135,4130,1306
20230922,100600,313038005,4135,4135,4135,4130,2478
20230922,100500,302801470,4130,4140,4140,4130,1541
20230922,100400,296429000,4150,4150,4150,4150,130
20230922,100300,295889500,4150,4135,4150,4135,75
20230922,100200,295578700,4140,4140,4140,4140,407
20230922,100100,293893720,4145,4150,4150,4145,491
20230922,100000,291858170,4150,4150,4150,4150,82
20230922,095900,291517870,4155,4155,4155,4155,14
20230922,095800,291459700,4160,4165,4165,4160,1966
20230922,095700,283272745,4170,4170,4170,4170,0
20230922,095600,283272745,4170,4170,4170,4170,100
20230922,095500,282855745,4170,4170,4170,4170,0
20230922,095400,282855745,4170,4170,4170,4170,320
20230922,095300,281521345,4170,4170,4170,4170,200
20230922,095200,280687345,4165,4165,4165,4165,671
20230922,095100,277892630,4165,4165,4165,4165,1
20230922,095000,277888465,4165,4165,4165,4165,0
20230922,094900,277888465,4165,4165,4165,4155,250
20230922,094800,276848480,4165,4160,4165,4155,380
20230922,094700,275268165,4145,4155,4155,4145,3354
20230922,094600,261363290,4165,4165,4165,4155,1006
20230922,094500,257183330,4160,4170,4170,4160,1136
20230922,094400,252452115,4175,4175,4175,4175,0
20230922,094300,252452115,4175,4175,4175,4175,0
20230922,094200,252452115,4175,4175,4175,4175,113
20230922,094100,251980340,4175,4150,4175,4150,260
20230922,094000,250899840,4175,4150,4175,4150,221
20230922,093900,249978220,4170,4175,4175,4130,7789
20230922,093800,217603415,4175,4170,4180,4160,1734
20230922,093700,210381125,4170,4170,4170,4170,1318
20230922,093600,204885065,4180,4170,4180,4170,2976
20230922,093500,192459580,4170,4160,4170,4160,1152
20230922,093400,187665340,4160,4160,4160,4160,17
20230922,093300,187594620,4145,4155,4155,4145,2168
20230922,093200,178598235,4160,4160,4160,4160,155
20230922,093100,177953435,4160,4160,4160,4160,144
20230922,093000,177354395,4160,4155,4160,4155,2046
20230922,092900,168846285,4155,4155,4155,4155,67
20230922,092800,168567900,4155,4160,4160,4155,1221
20230922,092700,163492490,4160,4160,4160,4160,1
20230922,092600,163488330,4180,4180,4180,4160,5002
20230922,092500,142673095,4180,4180,4180,4180,1
20230922,092400,142668915,4185,4195,4195,4185,445
20230922,092300,140805340,4200,4200,4200,4200,248
20230922,092200,139763740,4200,4200,4200,4200,90
20230922,092100,139385740,4200,4200,4200,4195,584
20230922,092000,136935190,4200,4185,4200,4185,13
20230922,091900,136880635,4205,4195,4205,4180,3063
20230922,091800,124029765,4175,4175,4175,4175,51
20230922,091700,123816840,4160,4170,4170,4160,2500
20230922,091600,113405340,4175,4180,4180,4170,2074
20230922,091500,104753200,4180,4180,4180,4180,10
20230922,091400,104711400,4185,4190,4195,4185,87
20230922,091300,104346955,4190,4200,4200,4190,1066
20230922,091200,99877860,4200,4200,4200,4200,30
20230922,091100,99751860,4200,4200,4200,4185,543
20230922,091000,97471380,4205,4185,4205,4185,2302
20230922,090900,87815575,4185,4185,4185,4185,430
20230922,090800,86016025,4190,4190,4190,4175,353
20230922,090700,84541540,4190,4195,4195,4190,133
20230922,090600,83984120,4190,4155,4190,4155,3046
20230922,090500,71264935,4170,4155,4175,4155,1989
20230922,090400,62997475,4155,4180,4180,4155,1351
20230922,090300,57380760,4180,4170,4180,4160,6837
20230922,090200,28822040,4170,4170,4190,4170,2845
20230922,090100,16925230,4170,4170,4170,4170,96
20230922,090000,16524910,4170,4150,4170,4130,3837