KissMeData/080220/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194000,489802350,4200,4200,4200,4200,1274
20230925,193900,489802350,4200,4200,4200,4200,0
20230925,193800,489802350,4200,4200,4200,4200,0
20230925,193700,489802350,4200,4200,4200,4200,0
20230925,193600,489802350,4200,4200,4200,4200,0
20230925,193500,489802350,4200,4200,4200,4200,0
20230925,193400,489802350,4200,4200,4200,4200,0
20230925,193300,489802350,4200,4200,4200,4200,0
20230925,193200,489802350,4200,4200,4200,4200,0
20230925,193100,489802350,4200,4200,4200,4200,0
20230925,193000,489802350,4200,4200,4200,4200,0
20230925,192900,489802350,4200,4200,4200,4200,0
20230925,192800,489802350,4200,4200,4200,4200,0
20230925,192700,489802350,4200,4200,4200,4200,0
20230925,192600,489802350,4200,4200,4200,4200,0
20230925,192500,489802350,4200,4200,4200,4200,0
20230925,192400,489802350,4200,4200,4200,4200,0
20230925,192300,489802350,4200,4200,4200,4200,0
20230925,192200,489802350,4200,4200,4200,4200,0
20230925,192100,489802350,4200,4200,4200,4200,0
20230925,192000,489802350,4200,4200,4200,4200,0
20230925,191900,489802350,4200,4200,4200,4200,0
20230925,191800,489802350,4200,4200,4200,4200,0
20230925,191700,489802350,4200,4200,4200,4200,0
20230925,191600,489802350,4200,4200,4200,4200,0
20230925,191500,489802350,4200,4200,4200,4200,0
20230925,191400,489802350,4200,4200,4200,4200,0
20230925,191300,489802350,4200,4200,4200,4200,0
20230925,191200,489802350,4200,4200,4200,4200,0
20230925,191100,489802350,4200,4200,4200,4200,0
20230925,191000,489802350,4200,4200,4200,4200,1274
20230925,190900,489802350,4200,4200,4200,4200,0
20230925,190800,489802350,4200,4200,4200,4200,0
20230925,190700,489802350,4200,4200,4200,4200,0
20230925,190600,489802350,4200,4200,4200,4200,0
20230925,190500,489802350,4200,4200,4200,4200,0
20230925,190400,489802350,4200,4200,4200,4200,0
20230925,190300,489802350,4200,4200,4200,4200,0
20230925,190200,489802350,4200,4200,4200,4200,0
20230925,190100,489802350,4200,4200,4200,4200,0
20230925,190000,489802350,4200,4200,4200,4200,0
20230925,185900,489802350,4200,4200,4200,4200,0
20230925,185800,489802350,4200,4200,4200,4200,0
20230925,185700,489802350,4200,4200,4200,4200,0
20230925,185600,489802350,4200,4200,4200,4200,0
20230925,185500,489802350,4200,4200,4200,4200,0
20230925,185400,489802350,4200,4200,4200,4200,0
20230925,185300,489802350,4200,4200,4200,4200,0
20230925,185200,489802350,4200,4200,4200,4200,0
20230925,185100,489802350,4200,4200,4200,4200,0
20230925,185000,489802350,4200,4200,4200,4200,0
20230925,184900,489802350,4200,4200,4200,4200,0
20230925,184800,489802350,4200,4200,4200,4200,0
20230925,184700,489802350,4200,4200,4200,4200,0
20230925,184600,489802350,4200,4200,4200,4200,0
20230925,184500,489802350,4200,4200,4200,4200,0
20230925,184400,489802350,4200,4200,4200,4200,0
20230925,184300,489802350,4200,4200,4200,4200,0
20230925,184200,489802350,4200,4200,4200,4200,0
20230925,184100,489802350,4200,4200,4200,4200,0
20230925,184000,489802350,4200,4200,4200,4200,1274
20230925,183900,489802350,4200,4200,4200,4200,0
20230925,183800,489802350,4200,4200,4200,4200,0
20230925,183700,489802350,4200,4200,4200,4200,0
20230925,183600,489802350,4200,4200,4200,4200,0
20230925,183500,489802350,4200,4200,4200,4200,0
20230925,183400,489802350,4200,4200,4200,4200,0
20230925,183300,489802350,4200,4200,4200,4200,0
20230925,183200,489802350,4200,4200,4200,4200,0
20230925,183100,489802350,4200,4200,4200,4200,0
20230925,183000,489802350,4200,4200,4200,4200,0
20230925,182900,489802350,4200,4200,4200,4200,0
20230925,182800,489802350,4200,4200,4200,4200,0
20230925,182700,489802350,4200,4200,4200,4200,0
20230925,182600,489802350,4200,4200,4200,4200,0
20230925,182500,489802350,4200,4200,4200,4200,0
20230925,182400,489802350,4200,4200,4200,4200,0
20230925,182300,489802350,4200,4200,4200,4200,0
20230925,182200,489802350,4200,4200,4200,4200,0
20230925,182100,489802350,4200,4200,4200,4200,0
20230925,182000,489802350,4200,4200,4200,4200,0
20230925,181900,489802350,4200,4200,4200,4200,0
20230925,181800,489802350,4200,4200,4200,4200,0
20230925,181700,489802350,4200,4200,4200,4200,0
20230925,181600,489802350,4200,4200,4200,4200,0
20230925,181500,489802350,4200,4200,4200,4200,0
20230925,181400,489802350,4200,4200,4200,4200,0
20230925,181300,489802350,4200,4200,4200,4200,0
20230925,181200,489802350,4200,4200,4200,4200,0
20230925,181100,489802350,4200,4200,4200,4200,0
20230925,181000,489802350,4200,4200,4200,4200,1274
20230925,180900,489802350,4200,4200,4200,4200,0
20230925,180800,489802350,4200,4200,4200,4200,0
20230925,180700,489802350,4200,4200,4200,4200,0
20230925,180600,489802350,4200,4200,4200,4200,0
20230925,180500,489802350,4200,4200,4200,4200,0
20230925,180400,489802350,4200,4200,4200,4200,0
20230925,180300,489802350,4200,4200,4200,4200,0
20230925,180200,489802350,4200,4200,4200,4200,0
20230925,180100,489802350,4200,4200,4200,4200,0
20230925,180000,489802350,4200,4200,4200,4200,0
20230925,175900,489802350,4200,4200,4200,4200,0
20230925,175800,489802350,4200,4200,4200,4200,0
20230925,175700,489802350,4200,4200,4200,4200,0
20230925,175600,489802350,4200,4200,4200,4200,0
20230925,175500,489802350,4200,4200,4200,4200,0
20230925,175400,489802350,4200,4200,4200,4200,0
20230925,175300,489802350,4200,4200,4200,4200,0
20230925,175200,489802350,4200,4200,4200,4200,0
20230925,175100,489802350,4200,4200,4200,4200,0
20230925,175000,489802350,4200,4200,4200,4200,0
20230925,174900,489802350,4200,4200,4200,4200,0
20230925,174800,489802350,4200,4200,4200,4200,0
20230925,174700,489802350,4200,4200,4200,4200,0
20230925,174600,489802350,4200,4200,4200,4200,0
20230925,174500,489802350,4200,4200,4200,4200,0
20230925,174400,489802350,4200,4200,4200,4200,0
20230925,174300,489802350,4200,4200,4200,4200,0
20230925,174200,489802350,4200,4200,4200,4200,0
20230925,174100,489802350,4200,4200,4200,4200,0
20230925,174000,489802350,4200,4200,4200,4200,1274
20230925,173900,489802350,4200,4200,4200,4200,0
20230925,173800,489802350,4200,4200,4200,4200,0
20230925,173700,489802350,4200,4200,4200,4200,0
20230925,173600,489802350,4200,4200,4200,4200,0
20230925,173500,489802350,4200,4200,4200,4200,0
20230925,173400,489802350,4200,4200,4200,4200,0
20230925,173300,489802350,4200,4200,4200,4200,0
20230925,173200,489802350,4200,4200,4200,4200,0
20230925,173100,489802350,4200,4200,4200,4200,0
20230925,173000,489802350,4200,4200,4200,4200,0
20230925,172900,489802350,4200,4200,4200,4200,0
20230925,172800,489802350,4200,4200,4200,4200,0
20230925,172700,489802350,4200,4200,4200,4200,0
20230925,172600,489802350,4200,4200,4200,4200,0
20230925,172500,489802350,4200,4200,4200,4200,0
20230925,172400,489802350,4200,4200,4200,4200,0
20230925,172300,489802350,4200,4200,4200,4200,0
20230925,172200,489802350,4200,4200,4200,4200,0
20230925,172100,489802350,4200,4200,4200,4200,0
20230925,172000,489802350,4200,4200,4200,4200,0
20230925,171900,489802350,4200,4200,4200,4200,0
20230925,171800,489802350,4200,4200,4200,4200,0
20230925,171700,489802350,4200,4200,4200,4200,0
20230925,171600,489802350,4200,4200,4200,4200,0
20230925,171500,489802350,4200,4200,4200,4200,0
20230925,171400,489802350,4200,4200,4200,4200,0
20230925,171300,489802350,4200,4200,4200,4200,0
20230925,171200,489802350,4200,4200,4200,4200,0
20230925,171100,489802350,4200,4200,4200,4200,0
20230925,171000,489802350,4200,4200,4200,4200,1274
20230925,170900,489802350,4200,4200,4200,4200,0
20230925,170800,489802350,4200,4200,4200,4200,0
20230925,170700,489802350,4200,4200,4200,4200,0
20230925,170600,489802350,4200,4200,4200,4200,0
20230925,170500,489802350,4200,4200,4200,4200,0
20230925,170400,489802350,4200,4200,4200,4200,0
20230925,170300,489802350,4200,4200,4200,4200,0
20230925,170200,489802350,4200,4200,4200,4200,0
20230925,170100,489802350,4200,4200,4200,4200,0
20230925,170000,489802350,4200,4200,4200,4200,0
20230925,165900,489802350,4200,4200,4200,4200,0
20230925,165800,489802350,4200,4200,4200,4200,0
20230925,165700,489802350,4200,4200,4200,4200,0
20230925,165600,489802350,4200,4200,4200,4200,0
20230925,165500,489802350,4200,4200,4200,4200,0
20230925,165400,489802350,4200,4200,4200,4200,0
20230925,165300,489802350,4200,4200,4200,4200,0
20230925,165200,489802350,4200,4200,4200,4200,0
20230925,165100,489802350,4200,4200,4200,4200,0
20230925,165000,489802350,4200,4200,4200,4200,0
20230925,164900,489802350,4200,4200,4200,4200,0
20230925,164800,489802350,4200,4200,4200,4200,0
20230925,164700,489802350,4200,4200,4200,4200,0
20230925,164600,489802350,4200,4200,4200,4200,0
20230925,164500,489802350,4200,4200,4200,4200,0
20230925,164400,489802350,4200,4200,4200,4200,0
20230925,164300,489802350,4200,4200,4200,4200,0
20230925,164200,489802350,4200,4200,4200,4200,0
20230925,164100,489802350,4200,4200,4200,4200,0
20230925,164000,489802350,4200,4200,4200,4200,1274
20230925,163900,489802350,4200,4200,4200,4200,0
20230925,163800,489802350,4200,4200,4200,4200,0
20230925,163700,489802350,4200,4200,4200,4200,0
20230925,163600,489802350,4200,4200,4200,4200,0
20230925,163500,489802350,4200,4200,4200,4200,0
20230925,163400,489802350,4200,4200,4200,4200,0
20230925,163300,489802350,4200,4200,4200,4200,0
20230925,163200,489802350,4200,4200,4200,4200,0
20230925,163100,489802350,4200,4200,4200,4200,0
20230925,163000,489802350,4200,4200,4200,4200,0
20230925,162900,489802350,4200,4200,4200,4200,0
20230925,162800,489802350,4200,4200,4200,4200,0
20230925,162700,489802350,4200,4200,4200,4200,0
20230925,162600,489802350,4200,4200,4200,4200,0
20230925,162500,489802350,4200,4200,4200,4200,0
20230925,162400,489802350,4200,4200,4200,4200,0
20230925,162300,489802350,4200,4200,4200,4200,0
20230925,162200,489802350,4200,4200,4200,4200,0
20230925,162100,489802350,4200,4200,4200,4200,0
20230925,162000,489802350,4200,4200,4200,4200,0
20230925,161900,489802350,4200,4200,4200,4200,0
20230925,161800,489802350,4200,4200,4200,4200,0
20230925,161700,489802350,4200,4200,4200,4200,0
20230925,161600,489802350,4200,4200,4200,4200,0
20230925,161500,489802350,4200,4200,4200,4200,0
20230925,161400,489802350,4200,4200,4200,4200,0
20230925,161300,489802350,4200,4200,4200,4200,0
20230925,161200,489802350,4200,4200,4200,4200,0
20230925,161100,489802350,4200,4200,4200,4200,0
20230925,161000,489802350,4200,4200,4200,4200,1274
20230925,160900,489802350,4200,4200,4200,4200,0
20230925,160800,489802350,4200,4200,4200,4200,0
20230925,160700,489802350,4200,4200,4200,4200,0
20230925,160600,489802350,4200,4200,4200,4200,0
20230925,160500,489802350,4200,4200,4200,4200,0
20230925,160400,489802350,4200,4200,4200,4200,0
20230925,160300,489802350,4200,4200,4200,4200,0
20230925,160200,489802350,4200,4200,4200,4200,0
20230925,160100,489802350,4200,4200,4200,4200,0
20230925,160000,489802350,4200,4200,4200,4200,0
20230925,155900,489802350,4200,4200,4200,4200,0
20230925,155800,489802350,4200,4200,4200,4200,0
20230925,155700,489802350,4200,4200,4200,4200,0
20230925,155600,489802350,4200,4200,4200,4200,0
20230925,155500,489802350,4200,4200,4200,4200,0
20230925,155400,489802350,4200,4200,4200,4200,0
20230925,155300,489802350,4200,4200,4200,4200,0
20230925,155200,489802350,4200,4200,4200,4200,0
20230925,155100,489802350,4200,4200,4200,4200,0
20230925,155000,489802350,4200,4200,4200,4200,0
20230925,154900,489802350,4200,4200,4200,4200,0
20230925,154800,489802350,4200,4200,4200,4200,0
20230925,154700,489802350,4200,4200,4200,4200,0
20230925,154600,489802350,4200,4200,4200,4200,0
20230925,154500,489802350,4200,4200,4200,4200,0
20230925,154400,489802350,4200,4200,4200,4200,0
20230925,154300,489802350,4200,4200,4200,4200,0
20230925,154200,489802350,4200,4200,4200,4200,0
20230925,154100,489802350,4200,4200,4200,4200,0
20230925,154000,489802350,4200,4200,4200,4200,1274
20230925,153900,489802350,4200,4200,4200,4200,0
20230925,153800,489802350,4200,4200,4200,4200,0
20230925,153700,489802350,4200,4200,4200,4200,0
20230925,153600,489802350,4200,4200,4200,4200,0
20230925,153500,489802350,4200,4200,4200,4200,0
20230925,153400,489802350,4200,4200,4200,4200,0
20230925,153300,489802350,4200,4200,4200,4200,0
20230925,153200,489802350,4200,4200,4200,4200,0
20230925,153100,489802350,4200,4200,4200,4200,0
20230925,153000,489802350,4200,4200,4200,4200,1274
20230925,152900,484451550,4195,4195,4195,4195,0
20230925,152800,484451550,4195,4195,4195,4195,0
20230925,152700,484451550,4195,4195,4195,4195,0
20230925,152600,484451550,4195,4195,4195,4195,0
20230925,152500,484451550,4195,4195,4195,4195,0
20230925,152400,484451550,4195,4195,4195,4195,0
20230925,152300,484451550,4195,4195,4195,4195,0
20230925,152200,484451550,4195,4195,4195,4195,0
20230925,152100,484451550,4195,4195,4195,4195,0
20230925,152000,484451550,4195,4195,4195,4195,0
20230925,151900,484451550,4195,4195,4195,4195,48
20230925,151800,484250190,4190,4190,4190,4190,0
20230925,151700,484250190,4190,4190,4190,4190,201
20230925,151600,483408000,4190,4195,4195,4190,102
20230925,151500,482980385,4190,4190,4195,4190,2017
20230925,151400,474529145,4190,4195,4195,4190,12
20230925,151300,474478860,4195,4195,4195,4195,561
20230925,151200,472125465,4195,4195,4195,4190,4057
20230925,151100,455108845,4195,4195,4200,4195,729
20230925,151000,452050685,4195,4200,4200,4195,562
20230925,150900,449692295,4200,4195,4200,4195,403
20230925,150800,448001210,4200,4200,4200,4200,0
20230925,150700,448001210,4200,4200,4200,4200,200
20230925,150600,447161210,4200,4200,4200,4200,308
20230925,150500,445867610,4200,4200,4200,4200,150
20230925,150400,445237610,4200,4200,4200,4200,1
20230925,150300,445233410,4210,4210,4210,4210,0
20230925,150200,445233410,4210,4210,4210,4210,1
20230925,150100,445229200,4200,4210,4210,4200,51
20230925,150000,445014990,4200,4200,4200,4200,0
20230925,145900,445014990,4200,4200,4200,4200,0
20230925,145800,445014990,4200,4200,4200,4200,2
20230925,145700,445006590,4200,4200,4200,4200,100
20230925,145600,444586590,4205,4205,4205,4205,238
20230925,145500,443585800,4200,4200,4200,4200,0
20230925,145400,443585800,4200,4210,4210,4200,101
20230925,145300,443161590,4200,4200,4200,4200,0
20230925,145200,443161590,4200,4200,4200,4200,70
20230925,145100,442867590,4200,4200,4200,4200,50
20230925,145000,442657590,4200,4200,4200,4200,0
20230925,144900,442657590,4200,4200,4200,4200,20
20230925,144800,442573590,4200,4200,4200,4200,0
20230925,144700,442573590,4200,4200,4200,4200,60
20230925,144600,442321590,4200,4200,4200,4200,0
20230925,144500,442321590,4200,4200,4200,4200,84
20230925,144400,441968790,4200,4200,4200,4200,153
20230925,144300,441326190,4200,4195,4200,4195,1498
20230925,144200,435041015,4195,4195,4195,4195,1036
20230925,144100,430694995,4195,4195,4195,4195,0
20230925,144000,430694995,4195,4200,4200,4195,161
20230925,143900,430019550,4200,4200,4200,4200,180
20230925,143800,429263550,4210,4210,4210,4210,0
20230925,143700,429263550,4210,4210,4210,4210,0
20230925,143600,429263550,4210,4210,4210,4210,0
20230925,143500,429263550,4210,4210,4210,4210,0
20230925,143400,429263550,4210,4210,4210,4210,0
20230925,143300,429263550,4210,4210,4210,4210,0
20230925,143200,429263550,4210,4210,4210,4210,0
20230925,143100,429263550,4210,4210,4210,4210,0
20230925,143000,429263550,4210,4210,4210,4210,10
20230925,142900,429221450,4210,4210,4210,4210,20
20230925,142800,429137250,4210,4210,4210,4210,0
20230925,142700,429137250,4210,4210,4210,4210,0
20230925,142600,429137250,4210,4210,4210,4210,725
20230925,142500,426085000,4210,4210,4210,4210,0
20230925,142400,426085000,4210,4210,4210,4210,108
20230925,142300,425630320,4215,4215,4215,4215,0
20230925,142200,425630320,4215,4215,4215,4215,10
20230925,142100,425588170,4210,4210,4210,4210,0
20230925,142000,425588170,4210,4200,4210,4195,1399
20230925,141900,419705730,4210,4210,4210,4210,0
20230925,141800,419705730,4210,4210,4210,4210,0
20230925,141700,419705730,4210,4210,4210,4210,0
20230925,141600,419705730,4210,4210,4210,4210,1
20230925,141500,419701520,4200,4200,4200,4200,0
20230925,141400,419701520,4200,4200,4200,4200,0
20230925,141300,419701520,4200,4210,4210,4200,600
20230925,141200,417180520,4200,4200,4200,4200,0
20230925,141100,417180520,4200,4200,4200,4200,1441
20230925,141000,411128320,4205,4200,4205,4200,1200
20230925,140900,406087320,4205,4205,4205,4205,0
20230925,140800,406087320,4205,4205,4205,4205,98
20230925,140700,405675230,4205,4205,4205,4205,107
20230925,140600,405225295,4205,4205,4205,4205,100
20230925,140500,404804795,4210,4210,4210,4210,208
20230925,140400,403929115,4225,4225,4225,4225,0
20230925,140300,403929115,4225,4225,4225,4225,0
20230925,140200,403929115,4225,4225,4225,4225,0
20230925,140100,403929115,4225,4225,4225,4225,0
20230925,140000,403929115,4225,4225,4225,4225,0
20230925,135900,403929115,4225,4220,4225,4220,36
20230925,135800,403777190,4220,4220,4220,4220,0
20230925,135700,403777190,4220,4220,4220,4220,100
20230925,135600,403355190,4230,4220,4230,4220,500
20230925,135500,401242025,4205,4205,4205,4205,0
20230925,135400,401242025,4205,4205,4205,4205,0
20230925,135300,401242025,4205,4205,4205,4205,0
20230925,135200,401242025,4205,4205,4205,4205,0
20230925,135100,401242025,4205,4205,4205,4205,0
20230925,135000,401242025,4205,4205,4205,4205,10
20230925,134900,401199975,4205,4205,4205,4205,6
20230925,134800,401174745,4205,4220,4220,4205,5000
20230925,134700,380129590,4225,4225,4225,4225,0
20230925,134600,380129590,4225,4225,4225,4225,261
20230925,134500,379026865,4225,4225,4225,4225,0
20230925,134400,379026865,4225,4225,4225,4225,100
20230925,134300,378604365,4225,4225,4225,4225,0
20230925,134200,378604365,4225,4225,4225,4225,0
20230925,134100,378604365,4225,4225,4225,4225,417
20230925,134000,376842540,4230,4230,4230,4230,0
20230925,133900,376842540,4230,4230,4230,4230,655
20230925,133800,374071890,4235,4235,4235,4235,10
20230925,133700,374029540,4235,4235,4235,4235,5
20230925,133600,374008365,4235,4235,4235,4235,310
20230925,133500,372695515,4230,4230,4230,4230,0
20230925,133400,372695515,4230,4230,4230,4230,0
20230925,133300,372695515,4230,4230,4230,4230,0
20230925,133200,372695515,4230,4230,4230,4230,72
20230925,133100,372390955,4235,4235,4235,4235,0
20230925,133000,372390955,4235,4235,4235,4235,0
20230925,132900,372390955,4235,4235,4235,4235,0
20230925,132800,372390955,4235,4235,4235,4235,0
20230925,132700,372390955,4235,4235,4235,4235,76
20230925,132600,372069095,4235,4235,4235,4235,4
20230925,132500,372052155,4240,4240,4240,4240,1
20230925,132400,372047915,4240,4245,4245,4240,63
20230925,132300,371780545,4245,4245,4245,4245,0
20230925,132200,371780545,4245,4245,4245,4245,0
20230925,132100,371780545,4245,4245,4245,4245,8
20230925,132000,371746585,4245,4245,4245,4245,0
20230925,131900,371746585,4245,4245,4245,4245,0
20230925,131800,371746585,4245,4245,4245,4245,985
20230925,131700,367565260,4245,4250,4250,4245,207
20230925,131600,366686535,4245,4245,4250,4245,501
20230925,131500,364559785,4250,4245,4250,4245,301
20230925,131400,363282035,4245,4245,4245,4245,2953
20230925,131300,350746550,4245,4245,4245,4245,0
20230925,131200,350746550,4245,4245,4245,4245,0
20230925,131100,350746550,4245,4245,4245,4245,23
20230925,131000,350648915,4245,4240,4245,4240,70
20230925,130900,350352110,4240,4235,4240,4235,1851
20230925,130800,342504470,4230,4235,4235,4230,1331
20230925,130700,336868340,4230,4225,4230,4225,307
20230925,130600,335570735,4225,4225,4225,4225,0
20230925,130500,335570735,4225,4225,4225,4225,0
20230925,130400,335570735,4225,4230,4230,4225,60
20230925,130300,335317220,4225,4225,4225,4225,0
20230925,130200,335317220,4225,4225,4225,4225,0
20230925,130100,335317220,4225,4225,4225,4225,0
20230925,130000,335317220,4225,4225,4225,4225,1000
20230925,125900,331092220,4220,4220,4220,4220,0
20230925,125800,331092220,4220,4220,4220,4220,0
20230925,125700,331092220,4220,4230,4230,4220,384
20230925,125600,329469875,4230,4230,4230,4230,0
20230925,125500,329469875,4230,4235,4235,4230,212
20230925,125400,328572665,4235,4235,4235,4235,20
20230925,125300,328487965,4240,4240,4240,4240,0
20230925,125200,328487965,4240,4240,4240,4240,25
20230925,125100,328381965,4240,4240,4240,4240,0
20230925,125000,328381965,4240,4240,4240,4235,43
20230925,124900,328199670,4235,4235,4235,4235,0
20230925,124800,328199670,4235,4235,4235,4230,206
20230925,124700,327327270,4235,4235,4235,4235,12
20230925,124600,327276450,4235,4235,4235,4235,10
20230925,124500,327234100,4235,4235,4235,4235,10
20230925,124400,327191750,4235,4245,4245,4235,75
20230925,124300,326874115,4245,4245,4245,4245,0
20230925,124200,326874115,4245,4245,4245,4245,1
20230925,124100,326869870,4245,4240,4245,4240,491
20230925,124000,324786250,4240,4240,4240,4240,0
20230925,123900,324786250,4240,4240,4240,4240,30
20230925,123800,324659050,4240,4240,4240,4240,100
20230925,123700,324235050,4240,4240,4240,4240,1
20230925,123600,324230810,4240,4240,4240,4240,49
20230925,123500,324023050,4245,4240,4245,4235,206
20230925,123400,323149700,4235,4225,4235,4225,2246
20230925,123300,313648905,4225,4215,4225,4215,1808
20230925,123200,306016180,4215,4215,4215,4215,0
20230925,123100,306016180,4215,4215,4215,4215,10
20230925,123000,305974030,4210,4210,4210,4210,2
20230925,122900,305965610,4220,4220,4220,4220,0
20230925,122800,305965610,4220,4220,4220,4220,0
20230925,122700,305965610,4220,4220,4220,4220,1
20230925,122600,305961390,4220,4220,4220,4220,4
20230925,122500,305944510,4210,4210,4210,4210,0
20230925,122400,305944510,4210,4210,4210,4210,13
20230925,122300,305889780,4210,4210,4210,4210,0
20230925,122200,305889780,4210,4210,4210,4210,0
20230925,122100,305889780,4210,4210,4210,4210,0
20230925,122000,305889780,4210,4210,4210,4210,0
20230925,121900,305889780,4210,4210,4210,4210,0
20230925,121800,305889780,4210,4210,4210,4210,0
20230925,121700,305889780,4210,4210,4210,4210,650
20230925,121600,303153280,4210,4210,4210,4210,0
20230925,121500,303153280,4210,4210,4210,4210,20
20230925,121400,303069080,4210,4210,4210,4210,0
20230925,121300,303069080,4210,4210,4210,4210,630
20230925,121200,300416780,4210,4210,4210,4210,0
20230925,121100,300416780,4210,4210,4210,4210,0
20230925,121000,300416780,4210,4220,4220,4210,303
20230925,120900,299139455,4220,4220,4220,4220,20
20230925,120800,299055055,4220,4220,4220,4220,0
20230925,120700,299055055,4220,4220,4220,4220,1
20230925,120600,299050835,4220,4220,4220,4220,0
20230925,120500,299050835,4220,4220,4220,4220,0
20230925,120400,299050835,4220,4220,4220,4220,0
20230925,120300,299050835,4220,4220,4220,4220,0
20230925,120200,299050835,4220,4220,4220,4220,0
20230925,120100,299050835,4220,4220,4220,4220,382
20230925,120000,297438795,4220,4220,4220,4220,2039
20230925,115900,288834215,4220,4220,4220,4220,10
20230925,115800,288792015,4220,4220,4220,4220,0
20230925,115700,288792015,4220,4220,4220,4220,1
20230925,115600,288787795,4220,4220,4220,4220,7
20230925,115500,288758255,4230,4230,4230,4230,0
20230925,115400,288758255,4230,4230,4230,4230,0
20230925,115300,288758255,4230,4230,4230,4230,0
20230925,115200,288758255,4230,4230,4230,4230,901
20230925,115100,284947025,4230,4230,4230,4230,46
20230925,115000,284752445,4215,4215,4215,4215,0
20230925,114900,284752445,4215,4215,4215,4215,900
20230925,114800,280958945,4220,4220,4220,4220,0
20230925,114700,280958945,4220,4220,4220,4220,0
20230925,114600,280958945,4220,4220,4220,4220,0
20230925,114500,280958945,4220,4220,4220,4220,0
20230925,114400,280958945,4220,4220,4220,4220,0
20230925,114300,280958945,4220,4220,4220,4220,1714
20230925,114200,273725865,4210,4210,4210,4210,10
20230925,114100,273683765,4215,4220,4220,4215,29
20230925,114000,273561410,4220,4210,4220,4210,11
20230925,113900,273515090,4210,4210,4210,4210,0
20230925,113800,273515090,4210,4210,4210,4210,0
20230925,113700,273515090,4210,4220,4220,4210,589
20230925,113600,271029850,4220,4215,4220,4215,1871
20230925,113500,263136595,4215,4215,4215,4215,0
20230925,113400,263136595,4215,4215,4215,4215,0
20230925,113300,263136595,4215,4215,4215,4215,0
20230925,113200,263136595,4215,4215,4215,4215,1
20230925,113100,263132380,4215,4215,4215,4215,0
20230925,113000,263132380,4215,4215,4215,4215,0
20230925,112900,263132380,4215,4215,4215,4215,1423
20230925,112800,257134435,4210,4210,4210,4210,690
20230925,112700,254229535,4215,4215,4215,4215,0
20230925,112600,254229535,4215,4215,4215,4215,0
20230925,112500,254229535,4215,4215,4215,4215,1
20230925,112400,254225320,4205,4205,4205,4205,10
20230925,112300,254183270,4205,4205,4205,4205,290
20230925,112200,252963820,4205,4205,4205,4205,204
20230925,112100,252106000,4205,4205,4205,4205,100
20230925,112000,251685500,4205,4205,4205,4205,0
20230925,111900,251685500,4205,4205,4205,4205,126
20230925,111800,251155670,4205,4215,4215,4205,214
20230925,111700,250254410,4215,4215,4215,4215,0
20230925,111600,250254410,4215,4215,4215,4215,50
20230925,111500,250043660,4215,4215,4215,4215,100
20230925,111400,249622160,4220,4220,4220,4220,0
20230925,111300,249622160,4220,4220,4225,4220,501
20230925,111200,247507935,4215,4215,4215,4215,270
20230925,111100,246369885,4215,4215,4215,4215,1
20230925,111000,246365670,4210,4210,4210,4210,0
20230925,110900,246365670,4210,4210,4210,4210,1293
20230925,110800,240922140,4210,4210,4210,4210,0
20230925,110700,240922140,4210,4210,4210,4210,100
20230925,110600,240501140,4210,4210,4210,4210,1
20230925,110500,240496930,4210,4210,4210,4210,0
20230925,110400,240496930,4210,4210,4210,4210,0
20230925,110300,240496930,4210,4210,4210,4210,3
20230925,110200,240484300,4215,4215,4215,4215,0
20230925,110100,240484300,4215,4215,4215,4215,50
20230925,110000,240273550,4210,4210,4210,4210,0
20230925,105900,240273550,4210,4210,4210,4210,97
20230925,105800,239865180,4210,4210,4210,4210,0
20230925,105700,239865180,4210,4210,4210,4210,0
20230925,105600,239865180,4210,4210,4210,4210,1
20230925,105500,239860970,4210,4210,4210,4210,13
20230925,105400,239806240,4210,4210,4210,4210,0
20230925,105300,239806240,4210,4215,4215,4210,300
20230925,105200,238543230,4210,4210,4210,4210,151
20230925,105100,237907520,4210,4210,4210,4210,0
20230925,105000,237907520,4210,4210,4210,4210,0
20230925,104900,237907520,4210,4210,4210,4210,0
20230925,104800,237907520,4210,4215,4215,4210,435
20230925,104700,236074280,4215,4225,4230,4215,640
20230925,104600,233373525,4230,4230,4230,4230,1
20230925,104500,233369295,4230,4230,4230,4230,0
20230925,104400,233369295,4230,4230,4230,4230,0
20230925,104300,233369295,4230,4230,4230,4230,32
20230925,104200,233233935,4230,4230,4230,4230,8
20230925,104100,233200095,4230,4225,4230,4225,15
20230925,104000,233136670,4230,4230,4230,4230,1
20230925,103900,233132440,4235,4235,4235,4235,0
20230925,103800,233132440,4235,4235,4235,4235,10
20230925,103700,233090090,4235,4235,4235,4235,0
20230925,103600,233090090,4235,4230,4235,4230,114
20230925,103500,232607855,4230,4230,4230,4230,0
20230925,103400,232607855,4230,4225,4230,4225,907
20230925,103300,228775350,4225,4225,4225,4225,1
20230925,103200,228771125,4220,4220,4220,4220,0
20230925,103100,228771125,4220,4220,4220,4220,13
20230925,103000,228716265,4225,4225,4225,4225,0
20230925,102900,228716265,4225,4220,4225,4220,81
20230925,102800,228374440,4220,4220,4220,4220,318
20230925,102700,227032480,4220,4210,4220,4210,1623
20230925,102600,220187620,4210,4215,4215,4210,270
20230925,102500,219050720,4215,4220,4220,4215,900
20230925,102400,215256720,4220,4220,4220,4220,8
20230925,102300,215222960,4220,4215,4220,4215,1422
20230925,102200,209223170,4210,4210,4215,4205,3154
20230925,102100,195941830,4205,4205,4210,4205,1836
20230925,102000,188221300,4210,4210,4210,4210,793
20230925,101900,184882770,4215,4215,4215,4215,0
20230925,101800,184882770,4215,4215,4215,4215,893
20230925,101700,181118775,4215,4205,4215,4205,1151
20230925,101600,176278215,4205,4210,4210,4205,55
20230925,101500,176046690,4210,4215,4215,4210,9
20230925,101400,176008790,4205,4205,4205,4205,0
20230925,101300,176008790,4205,4210,4210,4200,1210
20230925,101200,170915915,4215,4220,4220,4215,694
20230925,101100,167990700,4220,4220,4220,4220,1696
20230925,101000,160833580,4220,4220,4220,4220,0
20230925,100900,160833580,4220,4220,4220,4220,1
20230925,100800,160829360,4215,4215,4215,4215,2
20230925,100700,160820930,4215,4215,4215,4215,12
20230925,100600,160770350,4235,4235,4235,4235,4
20230925,100500,160753410,4235,4230,4235,4230,143
20230925,100400,160148505,4230,4220,4235,4220,699
20230925,100300,157198245,4220,4220,4220,4220,0
20230925,100200,157198245,4220,4220,4235,4220,354
20230925,100100,155704155,4215,4220,4220,4215,7
20230925,100000,155674645,4220,4220,4220,4220,0
20230925,095900,155674645,4220,4240,4240,4220,41
20230925,095800,155501585,4240,4220,4240,4220,953
20230925,095700,151478560,4220,4220,4220,4220,11
20230925,095600,151432140,4230,4225,4230,4225,496
20230925,095500,149335095,4225,4215,4225,4215,505
20230925,095400,147206470,4225,4225,4225,4225,22
20230925,095300,147113520,4215,4215,4215,4215,0
20230925,095200,147113520,4215,4220,4220,4215,154
20230925,095100,146464160,4225,4225,4225,4225,0
20230925,095000,146464160,4225,4225,4225,4225,0
20230925,094900,146464160,4225,4225,4225,4225,17
20230925,094800,146392335,4230,4230,4230,4230,9
20230925,094700,146354265,4230,4210,4230,4210,147
20230925,094600,145733480,4200,4210,4210,4200,1762
20230925,094500,138319915,4210,4210,4210,4210,1730
20230925,094400,131036615,4210,4210,4210,4210,500
20230925,094300,128931615,4205,4210,4210,4205,602
20230925,094200,126397445,4225,4225,4225,4225,0
20230925,094100,126397445,4225,4210,4225,4210,18
20230925,094000,126321485,4215,4225,4225,4215,971
20230925,093900,122219315,4230,4230,4230,4230,4
20230925,093800,122202395,4230,4230,4230,4230,7
20230925,093700,122172785,4235,4240,4240,4230,4
20230925,093600,122155845,4230,4230,4230,4230,70
20230925,093500,121859745,4230,4225,4235,4225,126
20230925,093400,121327095,4225,4220,4225,4220,6069
20230925,093300,95715665,4220,4220,4220,4220,3
20230925,093200,95703005,4220,4220,4220,4220,1
20230925,093100,95698785,4205,4205,4205,4205,200
20230925,093000,94857785,4200,4200,4215,4200,929
20230925,092900,90955610,4205,4205,4205,4200,221
20230925,092800,90026355,4205,4210,4210,4205,27
20230925,092700,89912810,4205,4205,4205,4205,0
20230925,092600,89912810,4205,4215,4215,4205,626
20230925,092500,87279730,4215,4215,4215,4215,0
20230925,092400,87279730,4215,4215,4215,4215,50
20230925,092300,87068980,4215,4200,4215,4200,26
20230925,092200,86959765,4200,4225,4225,4200,33
20230925,092100,86821140,4200,4200,4205,4200,692
20230925,092000,83913050,4200,4195,4200,4195,615
20230925,091900,81333110,4195,4185,4195,4185,1195
20230925,091800,76328740,4180,4170,4180,4170,1560
20230925,091700,69812055,4170,4170,4170,4170,517
20230925,091600,67656165,4170,4170,4170,4165,169
20230925,091500,66951945,4165,4165,4165,4165,21
20230925,091400,66864480,4165,4175,4175,4165,1045
20230925,091300,62511365,4175,4180,4180,4175,1157
20230925,091200,57676680,4180,4185,4185,4180,736
20230925,091100,54599785,4185,4185,4185,4185,18
20230925,091000,54524455,4185,4185,4185,4185,135
20230925,090900,53959480,4185,4180,4185,4180,180
20230925,090800,53206700,4175,4175,4175,4175,173
20230925,090700,52484425,4175,4165,4175,4165,1512
20230925,090600,46185875,4165,4160,4165,4160,1314
20230925,090500,40719185,4150,4150,4155,4150,5477
20230925,090400,17964570,4160,4165,4165,4150,2077
20230925,090300,9337050,4165,4170,4170,4155,211
20230925,090200,8459960,4175,4155,4175,4155,780
20230925,090100,5215935,4155,4165,4185,4155,404
20230925,090000,3533045,4190,4155,4195,4155,850