KissMeData/092190/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194700,145543830,4145,4145,4145,4145,2068
20230926,194600,145543830,4145,4145,4145,4145,0
20230926,194500,145543830,4145,4145,4145,4145,0
20230926,194400,145543830,4145,4145,4145,4145,0
20230926,194300,145543830,4145,4145,4145,4145,0
20230926,194200,145543830,4145,4145,4145,4145,0
20230926,194100,145543830,4145,4145,4145,4145,0
20230926,194000,145543830,4145,4145,4145,4145,0
20230926,193900,145543830,4145,4145,4145,4145,0
20230926,193800,145543830,4145,4145,4145,4145,0
20230926,193700,145543830,4145,4145,4145,4145,0
20230926,193600,145543830,4145,4145,4145,4145,0
20230926,193500,145543830,4145,4145,4145,4145,0
20230926,193400,145543830,4145,4145,4145,4145,0
20230926,193300,145543830,4145,4145,4145,4145,0
20230926,193200,145543830,4145,4145,4145,4145,0
20230926,193100,145543830,4145,4145,4145,4145,0
20230926,193000,145543830,4145,4145,4145,4145,0
20230926,192900,145543830,4145,4145,4145,4145,0
20230926,192800,145543830,4145,4145,4145,4145,0
20230926,192700,145543830,4145,4145,4145,4145,0
20230926,192600,145543830,4145,4145,4145,4145,0
20230926,192500,145543830,4145,4145,4145,4145,0
20230926,192400,145543830,4145,4145,4145,4145,0
20230926,192300,145543830,4145,4145,4145,4145,0
20230926,192200,145543830,4145,4145,4145,4145,0
20230926,192100,145543830,4145,4145,4145,4145,0
20230926,192000,145543830,4145,4145,4145,4145,0
20230926,191900,145543830,4145,4145,4145,4145,0
20230926,191800,145543830,4145,4145,4145,4145,0
20230926,191700,145543830,4145,4145,4145,4145,2068
20230926,191600,145543830,4145,4145,4145,4145,0
20230926,191500,145543830,4145,4145,4145,4145,0
20230926,191400,145543830,4145,4145,4145,4145,0
20230926,191300,145543830,4145,4145,4145,4145,0
20230926,191200,145543830,4145,4145,4145,4145,0
20230926,191100,145543830,4145,4145,4145,4145,0
20230926,191000,145543830,4145,4145,4145,4145,0
20230926,190900,145543830,4145,4145,4145,4145,0
20230926,190800,145543830,4145,4145,4145,4145,0
20230926,190700,145543830,4145,4145,4145,4145,0
20230926,190600,145543830,4145,4145,4145,4145,0
20230926,190500,145543830,4145,4145,4145,4145,0
20230926,190400,145543830,4145,4145,4145,4145,0
20230926,190300,145543830,4145,4145,4145,4145,0
20230926,190200,145543830,4145,4145,4145,4145,0
20230926,190100,145543830,4145,4145,4145,4145,0
20230926,190000,145543830,4145,4145,4145,4145,0
20230926,185900,145543830,4145,4145,4145,4145,0
20230926,185800,145543830,4145,4145,4145,4145,0
20230926,185700,145543830,4145,4145,4145,4145,0
20230926,185600,145543830,4145,4145,4145,4145,0
20230926,185500,145543830,4145,4145,4145,4145,0
20230926,185400,145543830,4145,4145,4145,4145,0
20230926,185300,145543830,4145,4145,4145,4145,0
20230926,185200,145543830,4145,4145,4145,4145,0
20230926,185100,145543830,4145,4145,4145,4145,0
20230926,185000,145543830,4145,4145,4145,4145,0
20230926,184900,145543830,4145,4145,4145,4145,0
20230926,184800,145543830,4145,4145,4145,4145,0
20230926,184700,145543830,4145,4145,4145,4145,2068
20230926,184600,145543830,4145,4145,4145,4145,0
20230926,184500,145543830,4145,4145,4145,4145,0
20230926,184400,145543830,4145,4145,4145,4145,0
20230926,184300,145543830,4145,4145,4145,4145,0
20230926,184200,145543830,4145,4145,4145,4145,0
20230926,184100,145543830,4145,4145,4145,4145,0
20230926,184000,145543830,4145,4145,4145,4145,0
20230926,183900,145543830,4145,4145,4145,4145,0
20230926,183800,145543830,4145,4145,4145,4145,0
20230926,183700,145543830,4145,4145,4145,4145,0
20230926,183600,145543830,4145,4145,4145,4145,0
20230926,183500,145543830,4145,4145,4145,4145,0
20230926,183400,145543830,4145,4145,4145,4145,0
20230926,183300,145543830,4145,4145,4145,4145,0
20230926,183200,145543830,4145,4145,4145,4145,0
20230926,183100,145543830,4145,4145,4145,4145,0
20230926,183000,145543830,4145,4145,4145,4145,0
20230926,182900,145543830,4145,4145,4145,4145,0
20230926,182800,145543830,4145,4145,4145,4145,0
20230926,182700,145543830,4145,4145,4145,4145,0
20230926,182600,145543830,4145,4145,4145,4145,0
20230926,182500,145543830,4145,4145,4145,4145,0
20230926,182400,145543830,4145,4145,4145,4145,0
20230926,182300,145543830,4145,4145,4145,4145,0
20230926,182200,145543830,4145,4145,4145,4145,0
20230926,182100,145543830,4145,4145,4145,4145,0
20230926,182000,145543830,4145,4145,4145,4145,0
20230926,181900,145543830,4145,4145,4145,4145,0
20230926,181800,145543830,4145,4145,4145,4145,0
20230926,181700,145543830,4145,4145,4145,4145,2068
20230926,181600,145543830,4145,4145,4145,4145,0
20230926,181500,145543830,4145,4145,4145,4145,0
20230926,181400,145543830,4145,4145,4145,4145,0
20230926,181300,145543830,4145,4145,4145,4145,0
20230926,181200,145543830,4145,4145,4145,4145,0
20230926,181100,145543830,4145,4145,4145,4145,0
20230926,181000,145543830,4145,4145,4145,4145,0
20230926,180900,145543830,4145,4145,4145,4145,0
20230926,180800,145543830,4145,4145,4145,4145,0
20230926,180700,145543830,4145,4145,4145,4145,0
20230926,180600,145543830,4145,4145,4145,4145,0
20230926,180500,145543830,4145,4145,4145,4145,0
20230926,180400,145543830,4145,4145,4145,4145,0
20230926,180300,145543830,4145,4145,4145,4145,0
20230926,180200,145543830,4145,4145,4145,4145,0
20230926,180100,145543830,4145,4145,4145,4145,0
20230926,180000,145543830,4145,4145,4145,4145,0
20230926,175900,145543830,4145,4145,4145,4145,0
20230926,175800,145543830,4145,4145,4145,4145,0
20230926,175700,145543830,4145,4145,4145,4145,0
20230926,175600,145543830,4145,4145,4145,4145,0
20230926,175500,145543830,4145,4145,4145,4145,0
20230926,175400,145543830,4145,4145,4145,4145,0
20230926,175300,145543830,4145,4145,4145,4145,0
20230926,175200,145543830,4145,4145,4145,4145,0
20230926,175100,145543830,4145,4145,4145,4145,0
20230926,175000,145543830,4145,4145,4145,4145,0
20230926,174900,145543830,4145,4145,4145,4145,0
20230926,174800,145543830,4145,4145,4145,4145,0
20230926,174700,145543830,4145,4145,4145,4145,2068
20230926,174600,145543830,4145,4145,4145,4145,0
20230926,174500,145543830,4145,4145,4145,4145,0
20230926,174400,145543830,4145,4145,4145,4145,0
20230926,174300,145543830,4145,4145,4145,4145,0
20230926,174200,145543830,4145,4145,4145,4145,0
20230926,174100,145543830,4145,4145,4145,4145,0
20230926,174000,145543830,4145,4145,4145,4145,0
20230926,173900,145543830,4145,4145,4145,4145,0
20230926,173800,145543830,4145,4145,4145,4145,0
20230926,173700,145543830,4145,4145,4145,4145,0
20230926,173600,145543830,4145,4145,4145,4145,0
20230926,173500,145543830,4145,4145,4145,4145,0
20230926,173400,145543830,4145,4145,4145,4145,0
20230926,173300,145543830,4145,4145,4145,4145,0
20230926,173200,145543830,4145,4145,4145,4145,0
20230926,173100,145543830,4145,4145,4145,4145,0
20230926,173000,145543830,4145,4145,4145,4145,0
20230926,172900,145543830,4145,4145,4145,4145,0
20230926,172800,145543830,4145,4145,4145,4145,0
20230926,172700,145543830,4145,4145,4145,4145,0
20230926,172600,145543830,4145,4145,4145,4145,0
20230926,172500,145543830,4145,4145,4145,4145,0
20230926,172400,145543830,4145,4145,4145,4145,0
20230926,172300,145543830,4145,4145,4145,4145,0
20230926,172200,145543830,4145,4145,4145,4145,0
20230926,172100,145543830,4145,4145,4145,4145,0
20230926,172000,145543830,4145,4145,4145,4145,0
20230926,171900,145543830,4145,4145,4145,4145,0
20230926,171800,145543830,4145,4145,4145,4145,0
20230926,171700,145543830,4145,4145,4145,4145,2068
20230926,171600,145543830,4145,4145,4145,4145,0
20230926,171500,145543830,4145,4145,4145,4145,0
20230926,171400,145543830,4145,4145,4145,4145,0
20230926,171300,145543830,4145,4145,4145,4145,0
20230926,171200,145543830,4145,4145,4145,4145,0
20230926,171100,145543830,4145,4145,4145,4145,0
20230926,171000,145543830,4145,4145,4145,4145,0
20230926,170900,145543830,4145,4145,4145,4145,0
20230926,170800,145543830,4145,4145,4145,4145,0
20230926,170700,145543830,4145,4145,4145,4145,0
20230926,170600,145543830,4145,4145,4145,4145,0
20230926,170500,145543830,4145,4145,4145,4145,0
20230926,170400,145543830,4145,4145,4145,4145,0
20230926,170300,145543830,4145,4145,4145,4145,0
20230926,170200,145543830,4145,4145,4145,4145,0
20230926,170100,145543830,4145,4145,4145,4145,0
20230926,170000,145543830,4145,4145,4145,4145,0
20230926,165900,145543830,4145,4145,4145,4145,0
20230926,165800,145543830,4145,4145,4145,4145,0
20230926,165700,145543830,4145,4145,4145,4145,0
20230926,165600,145543830,4145,4145,4145,4145,0
20230926,165500,145543830,4145,4145,4145,4145,0
20230926,165400,145543830,4145,4145,4145,4145,0
20230926,165300,145543830,4145,4145,4145,4145,0
20230926,165200,145543830,4145,4145,4145,4145,0
20230926,165100,145543830,4145,4145,4145,4145,0
20230926,165000,145543830,4145,4145,4145,4145,0
20230926,164900,145543830,4145,4145,4145,4145,0
20230926,164800,145543830,4145,4145,4145,4145,0
20230926,164700,145543830,4145,4145,4145,4145,2068
20230926,164600,145543830,4145,4145,4145,4145,0
20230926,164500,145543830,4145,4145,4145,4145,0
20230926,164400,145543830,4145,4145,4145,4145,0
20230926,164300,145543830,4145,4145,4145,4145,0
20230926,164200,145543830,4145,4145,4145,4145,0
20230926,164100,145543830,4145,4145,4145,4145,0
20230926,164000,145543830,4145,4145,4145,4145,0
20230926,163900,145543830,4145,4145,4145,4145,0
20230926,163800,145543830,4145,4145,4145,4145,0
20230926,163700,145543830,4145,4145,4145,4145,0
20230926,163600,145543830,4145,4145,4145,4145,0
20230926,163500,145543830,4145,4145,4145,4145,0
20230926,163400,145543830,4145,4145,4145,4145,0
20230926,163300,145543830,4145,4145,4145,4145,0
20230926,163200,145543830,4145,4145,4145,4145,0
20230926,163100,145543830,4145,4145,4145,4145,0
20230926,163000,145543830,4145,4145,4145,4145,0
20230926,162900,145543830,4145,4145,4145,4145,0
20230926,162800,145543830,4145,4145,4145,4145,0
20230926,162700,145543830,4145,4145,4145,4145,0
20230926,162600,145543830,4145,4145,4145,4145,0
20230926,162500,145543830,4145,4145,4145,4145,0
20230926,162400,145543830,4145,4145,4145,4145,0
20230926,162300,145543830,4145,4145,4145,4145,0
20230926,162200,145543830,4145,4145,4145,4145,0
20230926,162100,145543830,4145,4145,4145,4145,0
20230926,162000,145543830,4145,4145,4145,4145,0
20230926,161900,145543830,4145,4145,4145,4145,0
20230926,161800,145543830,4145,4145,4145,4145,0
20230926,161700,145543830,4145,4145,4145,4145,2068
20230926,161600,145543830,4145,4145,4145,4145,0
20230926,161500,145543830,4145,4145,4145,4145,0
20230926,161400,145543830,4145,4145,4145,4145,0
20230926,161300,145543830,4145,4145,4145,4145,0
20230926,161200,145543830,4145,4145,4145,4145,0
20230926,161100,145543830,4145,4145,4145,4145,0
20230926,161000,145543830,4145,4145,4145,4145,0
20230926,160900,145543830,4145,4145,4145,4145,0
20230926,160800,145543830,4145,4145,4145,4145,0
20230926,160700,145543830,4145,4145,4145,4145,0
20230926,160600,145543830,4145,4145,4145,4145,0
20230926,160500,145543830,4145,4145,4145,4145,0
20230926,160400,145543830,4145,4145,4145,4145,0
20230926,160300,145543830,4145,4145,4145,4145,0
20230926,160200,145543830,4145,4145,4145,4145,0
20230926,160100,145543830,4145,4145,4145,4145,0
20230926,160000,145543830,4145,4145,4145,4145,0
20230926,155900,145543830,4145,4145,4145,4145,0
20230926,155800,145543830,4145,4145,4145,4145,0
20230926,155700,145543830,4145,4145,4145,4145,0
20230926,155600,145543830,4145,4145,4145,4145,0
20230926,155500,145543830,4145,4145,4145,4145,0
20230926,155400,145543830,4145,4145,4145,4145,0
20230926,155300,145543830,4145,4145,4145,4145,0
20230926,155200,145543830,4145,4145,4145,4145,0
20230926,155100,145543830,4145,4145,4145,4145,0
20230926,155000,145543830,4145,4145,4145,4145,0
20230926,154900,145543830,4145,4145,4145,4145,0
20230926,154800,145543830,4145,4145,4145,4145,0
20230926,154700,145543830,4145,4145,4145,4145,2068
20230926,154600,145543830,4145,4145,4145,4145,0
20230926,154500,145543830,4145,4145,4145,4145,0
20230926,154400,145543830,4145,4145,4145,4145,0
20230926,154300,145543830,4145,4145,4145,4145,0
20230926,154200,145543830,4145,4145,4145,4145,0
20230926,154100,145543830,4145,4145,4145,4145,0
20230926,154000,145543830,4145,4145,4145,4145,0
20230926,153900,145543830,4145,4145,4145,4145,0
20230926,153800,145543830,4145,4145,4145,4145,0
20230926,153700,145543830,4145,4145,4145,4145,0
20230926,153600,145543830,4145,4145,4145,4145,0
20230926,153500,145543830,4145,4145,4145,4145,0
20230926,153400,145543830,4145,4145,4145,4145,0
20230926,153300,145543830,4145,4145,4145,4145,0
20230926,153200,145543830,4145,4145,4145,4145,0
20230926,153100,145543830,4145,4145,4145,4145,0
20230926,153000,145543830,4145,4145,4145,4145,2068
20230926,152900,136971970,4140,4140,4140,4140,0
20230926,152800,136971970,4140,4140,4140,4140,0
20230926,152700,136971970,4140,4140,4140,4140,0
20230926,152600,136971970,4140,4140,4140,4140,0
20230926,152500,136971970,4140,4140,4140,4140,0
20230926,152400,136971970,4140,4140,4140,4140,0
20230926,152300,136971970,4140,4140,4140,4140,0
20230926,152200,136971970,4140,4140,4140,4140,0
20230926,152100,136971970,4140,4140,4140,4140,0
20230926,152000,136971970,4140,4140,4140,4140,0
20230926,151900,136971970,4140,4140,4140,4140,200
20230926,151800,136143970,4140,4140,4140,4140,100
20230926,151700,135729970,4140,4140,4140,4140,1000
20230926,151600,131589970,4145,4140,4145,4140,102
20230926,151500,131167685,4145,4145,4145,4145,272
20230926,151400,130040245,4150,4150,4150,4150,1
20230926,151300,130036095,4145,4150,4150,4145,234
20230926,151200,129066160,4150,4150,4150,4150,1
20230926,151100,129062010,4155,4155,4155,4155,50
20230926,151000,128854260,4155,4155,4155,4155,1
20230926,150900,128850105,4155,4155,4155,4155,1
20230926,150800,128845950,4145,4155,4155,4145,63
20230926,150700,128584735,4155,4155,4155,4155,44
20230926,150600,128401915,4155,4155,4155,4155,0
20230926,150500,128401915,4155,4155,4155,4155,12
20230926,150400,128352055,4165,4165,4165,4165,0
20230926,150300,128352055,4165,4165,4165,4165,0
20230926,150200,128352055,4165,4165,4165,4165,0
20230926,150100,128352055,4165,4165,4165,4165,10
20230926,150000,128310405,4165,4165,4165,4165,3
20230926,145900,128297910,4145,4145,4145,4145,209
20230926,145800,127431605,4145,4155,4165,4145,147
20230926,145700,126822030,4150,4165,4165,4150,56
20230926,145600,126589610,4150,4165,4165,4150,140
20230926,145500,126008505,4165,4165,4165,4165,0
20230926,145400,126008505,4165,4160,4165,4150,468
20230926,145300,124065700,4165,4165,4165,4165,3
20230926,145200,124053205,4165,4165,4165,4165,0
20230926,145100,124053205,4165,4165,4165,4165,1
20230926,145000,124049040,4160,4165,4165,4160,6
20230926,144900,124024075,4165,4165,4165,4165,1
20230926,144800,124019910,4165,4165,4165,4165,1
20230926,144700,124015745,4165,4165,4165,4160,736
20230926,144600,120950850,4175,4175,4175,4175,1
20230926,144500,120946675,4175,4185,4185,4170,504
20230926,144400,118844975,4180,4180,4180,4180,63
20230926,144300,118581635,4185,4185,4185,4185,6
20230926,144200,118556525,4185,4185,4185,4185,1
20230926,144100,118552340,4190,4190,4190,4190,1
20230926,144000,118548150,4195,4195,4195,4195,0
20230926,143900,118548150,4195,4195,4195,4195,1
20230926,143800,118543955,4195,4195,4195,4195,3
20230926,143700,118531370,4175,4195,4195,4175,51
20230926,143600,118318425,4175,4175,4175,4175,100
20230926,143500,117900925,4195,4195,4195,4195,1
20230926,143400,117896730,4195,4195,4195,4195,1
20230926,143300,117892535,4195,4195,4195,4195,2
20230926,143200,117884145,4205,4205,4205,4205,0
20230926,143100,117884145,4205,4180,4205,4175,48
20230926,143000,117683595,4185,4205,4205,4185,600
20230926,142900,115172575,4190,4195,4205,4190,1052
20230926,142800,110756600,4195,4195,4195,4195,1
20230926,142700,110752405,4195,4195,4195,4195,2
20230926,142600,110744015,4195,4195,4195,4195,1
20230926,142500,110739820,4195,4195,4195,4195,1
20230926,142400,110735625,4195,4195,4195,4195,0
20230926,142300,110735625,4195,4195,4195,4195,2
20230926,142200,110727235,4195,4195,4195,4195,2
20230926,142100,110718845,4195,4195,4195,4195,1
20230926,142000,110714650,4195,4195,4195,4195,0
20230926,141900,110714650,4195,4195,4195,4195,1
20230926,141800,110710455,4190,4200,4200,4190,159
20230926,141700,110044225,4190,4200,4200,4190,1002
20230926,141600,105845825,4205,4205,4205,4205,0
20230926,141500,105845825,4205,4205,4205,4205,1
20230926,141400,105841620,4190,4190,4190,4190,55
20230926,141300,105611170,4190,4190,4190,4190,2
20230926,141200,105602790,4190,4190,4190,4190,0
20230926,141100,105602790,4190,4175,4190,4175,362
20230926,141000,104091425,4175,4175,4175,4175,51
20230926,140900,103878500,4175,4175,4175,4175,1
20230926,140800,103874325,4175,4175,4175,4175,1
20230926,140700,103870150,4175,4175,4175,4175,2
20230926,140600,103861800,4175,4175,4175,4175,11
20230926,140500,103815875,4175,4175,4175,4175,1
20230926,140400,103811700,4175,4175,4175,4175,0
20230926,140300,103811700,4175,4175,4175,4175,2
20230926,140200,103803350,4175,4170,4175,4170,40
20230926,140100,103636540,4175,4170,4175,4170,19
20230926,140000,103557305,4170,4170,4170,4170,77
20230926,135900,103236215,4170,4170,4170,4170,21
20230926,135800,103148645,4170,4170,4170,4170,2
20230926,135700,103140305,4170,4170,4170,4170,3
20230926,135600,103127795,4170,4170,4170,4170,0
20230926,135500,103127795,4170,4170,4170,4170,1
20230926,135400,103123625,4170,4170,4170,4170,34
20230926,135300,102981845,4170,4170,4170,4170,32
20230926,135200,102848405,4170,4170,4170,4170,1
20230926,135100,102844235,4170,4170,4170,4170,201
20230926,135000,102006065,4165,4170,4170,4165,18
20230926,134900,101931090,4170,4170,4170,4170,1
20230926,134800,101926920,4170,4170,4170,4170,0
20230926,134700,101926920,4170,4170,4175,4170,1269
20230926,134600,96635185,4175,4175,4180,4175,5
20230926,134500,96614305,4175,4175,4180,4175,35
20230926,134400,96468175,4175,4180,4180,4175,112
20230926,134300,96000075,4180,4180,4180,4180,1
20230926,134200,95995895,4180,4180,4180,4180,2
20230926,134100,95987535,4180,4180,4180,4180,1
20230926,134000,95983355,4170,4180,4180,4170,1454
20230926,133900,89916005,4180,4175,4180,4175,51
20230926,133800,89703075,4180,4180,4180,4180,3
20230926,133700,89690535,4180,4180,4180,4180,1
20230926,133600,89686355,4180,4180,4180,4180,0
20230926,133500,89686355,4180,4180,4180,4180,1
20230926,133400,89682175,4185,4185,4185,4185,1
20230926,133300,89677990,4180,4185,4185,4180,50
20230926,133200,89468980,4180,4180,4180,4180,0
20230926,133100,89468980,4180,4180,4180,4180,1
20230926,133000,89464800,4175,4180,4180,4175,219
20230926,132900,88550380,4185,4185,4185,4185,1
20230926,132800,88546195,4185,4185,4185,4185,0
20230926,132700,88546195,4185,4185,4185,4185,3
20230926,132600,88533640,4175,4175,4175,4175,71
20230926,132500,88237215,4180,4180,4180,4180,10
20230926,132400,88195415,4180,4180,4180,4180,0
20230926,132300,88195415,4180,4180,4180,4180,0
20230926,132200,88195415,4180,4180,4180,4180,940
20230926,132100,84266215,4180,4180,4180,4180,10
20230926,132000,84224415,4185,4185,4185,4185,80
20230926,131900,83889615,4185,4185,4185,4185,0
20230926,131800,83889615,4185,4185,4185,4185,0
20230926,131700,83889615,4185,4185,4185,4185,0
20230926,131600,83889615,4185,4190,4190,4185,249
20230926,131500,82847500,4185,4185,4185,4185,0
20230926,131400,82847500,4185,4185,4185,4185,0
20230926,131300,82847500,4185,4185,4185,4185,0
20230926,131200,82847500,4185,4185,4190,4185,221
20230926,131100,81922115,4190,4185,4190,4185,342
20230926,131000,80490345,4180,4180,4180,4180,30
20230926,130900,80364945,4185,4185,4185,4185,0
20230926,130800,80364945,4185,4185,4185,4185,0
20230926,130700,80364945,4185,4185,4185,4185,0
20230926,130600,80364945,4185,4185,4185,4185,0
20230926,130500,80364945,4185,4185,4185,4185,1
20230926,130400,80360760,4185,4185,4185,4185,0
20230926,130300,80360760,4185,4185,4185,4185,0
20230926,130200,80360760,4185,4180,4185,4180,208
20230926,130100,79491130,4190,4190,4190,4190,0
20230926,130000,79491130,4190,4190,4190,4190,0
20230926,125900,79491130,4190,4190,4190,4190,7
20230926,125800,79461800,4190,4185,4190,4185,12
20230926,125700,79411525,4180,4180,4180,4180,1
20230926,125600,79407345,4190,4190,4190,4190,200
20230926,125500,78569345,4180,4180,4180,4180,1
20230926,125400,78565165,4190,4190,4190,4190,100
20230926,125300,78146165,4190,4180,4190,4180,124
20230926,125200,77627605,4190,4190,4190,4190,0
20230926,125100,77627605,4190,4190,4190,4190,5
20230926,125000,77606655,4180,4180,4180,4180,0
20230926,124900,77606655,4180,4180,4180,4180,0
20230926,124800,77606655,4180,4180,4180,4180,0
20230926,124700,77606655,4180,4180,4180,4180,0
20230926,124600,77606655,4180,4180,4180,4180,0
20230926,124500,77606655,4180,4180,4180,4180,0
20230926,124400,77606655,4180,4180,4180,4180,0
20230926,124300,77606655,4180,4180,4180,4180,4
20230926,124200,77589935,4180,4180,4180,4180,0
20230926,124100,77589935,4180,4180,4180,4180,100
20230926,124000,77171935,4180,4180,4180,4180,0
20230926,123900,77171935,4180,4180,4180,4180,0
20230926,123800,77171935,4180,4180,4180,4180,0
20230926,123700,77171935,4180,4180,4180,4180,0
20230926,123600,77171935,4180,4180,4180,4180,0
20230926,123500,77171935,4180,4180,4180,4180,0
20230926,123400,77171935,4180,4180,4180,4180,60
20230926,123300,76921135,4180,4185,4185,4180,450
20230926,123200,75040085,4185,4185,4185,4185,10
20230926,123100,74998235,4190,4190,4190,4190,0
20230926,123000,74998235,4190,4190,4190,4190,0
20230926,122900,74998235,4190,4190,4190,4190,8
20230926,122800,74964715,4185,4185,4185,4185,5
20230926,122700,74943790,4185,4185,4185,4185,0
20230926,122600,74943790,4185,4185,4185,4185,0
20230926,122500,74943790,4185,4185,4185,4185,0
20230926,122400,74943790,4185,4185,4185,4185,48
20230926,122300,74742910,4185,4185,4185,4185,0
20230926,122200,74742910,4185,4185,4185,4185,0
20230926,122100,74742910,4185,4185,4185,4185,0
20230926,122000,74742910,4185,4185,4185,4185,2
20230926,121900,74734540,4185,4185,4185,4185,1
20230926,121800,74730355,4185,4185,4185,4185,0
20230926,121700,74730355,4185,4185,4185,4185,200
20230926,121600,73893355,4185,4185,4185,4185,0
20230926,121500,73893355,4185,4185,4185,4185,0
20230926,121400,73893355,4185,4185,4185,4185,500
20230926,121300,71800855,4185,4185,4185,4185,0
20230926,121200,71800855,4185,4185,4185,4185,0
20230926,121100,71800855,4185,4185,4185,4185,0
20230926,121000,71800855,4185,4185,4185,4185,0
20230926,120900,71800855,4185,4185,4185,4185,0
20230926,120800,71800855,4185,4185,4185,4185,0
20230926,120700,71800855,4185,4185,4185,4185,0
20230926,120600,71800855,4185,4195,4195,4185,585
20230926,120500,69351270,4205,4205,4205,4205,0
20230926,120400,69351270,4205,4205,4205,4205,0
20230926,120300,69351270,4205,4205,4205,4205,0
20230926,120200,69351270,4205,4205,4205,4205,0
20230926,120100,69351270,4205,4205,4205,4205,0
20230926,120000,69351270,4205,4205,4205,4205,0
20230926,115900,69351270,4205,4205,4205,4205,0
20230926,115800,69351270,4205,4205,4205,4205,0
20230926,115700,69351270,4205,4205,4205,4205,0
20230926,115600,69351270,4205,4205,4205,4205,1
20230926,115500,69347065,4200,4205,4205,4200,2
20230926,115400,69338660,4185,4185,4185,4185,0
20230926,115300,69338660,4185,4185,4185,4185,0
20230926,115200,69338660,4185,4185,4185,4185,0
20230926,115100,69338660,4185,4185,4185,4185,0
20230926,115000,69338660,4185,4185,4185,4185,0
20230926,114900,69338660,4185,4185,4185,4185,0
20230926,114800,69338660,4185,4185,4185,4185,0
20230926,114700,69338660,4185,4185,4185,4185,0
20230926,114600,69338660,4185,4185,4185,4185,0
20230926,114500,69338660,4185,4185,4185,4185,0
20230926,114400,69338660,4185,4185,4185,4185,145
20230926,114300,68731835,4190,4190,4190,4190,0
20230926,114200,68731835,4190,4190,4190,4190,1
20230926,114100,68727645,4190,4190,4190,4190,0
20230926,114000,68727645,4190,4190,4190,4190,971
20230926,113900,64659155,4195,4195,4195,4195,0
20230926,113800,64659155,4195,4195,4195,4195,28
20230926,113700,64541695,4195,4195,4195,4195,39
20230926,113600,64378090,4210,4210,4210,4210,0
20230926,113500,64378090,4210,4210,4210,4210,0
20230926,113400,64378090,4210,4210,4210,4210,0
20230926,113300,64378090,4210,4210,4210,4210,0
20230926,113200,64378090,4210,4210,4210,4210,10
20230926,113100,64335990,4210,4210,4210,4210,0
20230926,113000,64335990,4210,4195,4210,4195,29
20230926,112900,64214320,4195,4195,4195,4195,162
20230926,112800,63534730,4195,4195,4195,4195,102
20230926,112700,63106840,4195,4195,4195,4195,1
20230926,112600,63102645,4195,4195,4195,4195,0
20230926,112500,63102645,4195,4195,4195,4195,0
20230926,112400,63102645,4195,4195,4195,4195,0
20230926,112300,63102645,4195,4195,4195,4195,13
20230926,112200,63048110,4195,4195,4195,4195,15
20230926,112100,62985185,4195,4195,4195,4190,330
20230926,112000,61602280,4195,4195,4205,4190,862
20230926,111900,57990230,4195,4195,4195,4195,0
20230926,111800,57990230,4195,4195,4195,4195,0
20230926,111700,57990230,4195,4195,4195,4195,51
20230926,111600,57776285,4195,4195,4195,4195,81
20230926,111500,57436490,4195,4195,4195,4195,28
20230926,111400,57319030,4195,4195,4195,4195,2363
20230926,111300,47406245,4200,4200,4200,4200,0
20230926,111200,47406245,4200,4200,4200,4200,1906
20230926,111100,39401045,4205,4205,4205,4205,0
20230926,111000,39401045,4205,4205,4205,4205,0
20230926,110900,39401045,4205,4205,4205,4205,0
20230926,110800,39401045,4205,4205,4205,4205,55
20230926,110700,39169770,4205,4205,4205,4205,0
20230926,110600,39169770,4205,4205,4205,4205,0
20230926,110500,39169770,4205,4205,4205,4205,11
20230926,110400,39123515,4210,4210,4210,4210,33
20230926,110300,38984585,4210,4210,4210,4210,1
20230926,110200,38980375,4215,4215,4215,4215,0
20230926,110100,38980375,4215,4215,4215,4215,0
20230926,110000,38980375,4215,4215,4215,4215,0
20230926,105900,38980375,4215,4215,4215,4215,11
20230926,105800,38934010,4205,4205,4205,4205,0
20230926,105700,38934010,4205,4205,4205,4205,50
20230926,105600,38723760,4205,4205,4205,4205,1
20230926,105500,38719555,4200,4200,4200,4200,0
20230926,105400,38719555,4200,4200,4200,4200,0
20230926,105300,38719555,4200,4200,4200,4200,0
20230926,105200,38719555,4200,4200,4200,4200,5
20230926,105100,38698555,4205,4205,4205,4205,0
20230926,105000,38698555,4205,4205,4205,4205,0
20230926,104900,38698555,4205,4205,4205,4205,0
20230926,104800,38698555,4205,4205,4205,4205,0
20230926,104700,38698555,4205,4205,4205,4205,0
20230926,104600,38698555,4205,4205,4205,4205,0
20230926,104500,38698555,4205,4205,4205,4205,2
20230926,104400,38690145,4205,4205,4205,4205,300
20230926,104300,37428645,4205,4205,4205,4205,0
20230926,104200,37428645,4205,4205,4205,4205,0
20230926,104100,37428645,4205,4205,4205,4205,0
20230926,104000,37428645,4205,4205,4205,4205,0
20230926,103900,37428645,4205,4205,4205,4205,3
20230926,103800,37416030,4200,4200,4200,4200,0
20230926,103700,37416030,4200,4200,4200,4200,0
20230926,103600,37416030,4200,4200,4200,4200,0
20230926,103500,37416030,4200,4200,4200,4200,0
20230926,103400,37416030,4200,4200,4200,4200,30
20230926,103300,37290030,4200,4200,4200,4200,50
20230926,103200,37080030,4200,4200,4200,4200,0
20230926,103100,37080030,4200,4200,4200,4200,0
20230926,103000,37080030,4200,4200,4200,4200,8
20230926,102900,37046430,4200,4200,4200,4200,0
20230926,102800,37046430,4200,4200,4200,4200,0
20230926,102700,37046430,4200,4200,4200,4200,0
20230926,102600,37046430,4200,4200,4200,4200,92
20230926,102500,36660030,4205,4205,4205,4205,66
20230926,102400,36382500,4205,4205,4205,4205,0
20230926,102300,36382500,4205,4205,4205,4205,0
20230926,102200,36382500,4205,4205,4205,4205,0
20230926,102100,36382500,4205,4205,4205,4205,12
20230926,102000,36332040,4205,4205,4205,4205,0
20230926,101900,36332040,4205,4205,4205,4205,11
20230926,101800,36285785,4200,4200,4200,4200,0
20230926,101700,36285785,4200,4200,4200,4200,201
20230926,101600,35441585,4195,4195,4195,4195,0
20230926,101500,35441585,4195,4195,4195,4195,452
20230926,101400,33545445,4200,4200,4200,4200,0
20230926,101300,33545445,4200,4200,4200,4200,0
20230926,101200,33545445,4200,4200,4200,4200,1
20230926,101100,33541245,4200,4200,4200,4200,200
20230926,101000,32701245,4200,4200,4200,4200,0
20230926,100900,32701245,4200,4200,4200,4200,1
20230926,100800,32697045,4200,4200,4200,4200,0
20230926,100700,32697045,4200,4200,4200,4200,0
20230926,100600,32697045,4200,4200,4200,4200,0
20230926,100500,32697045,4200,4200,4200,4200,0
20230926,100400,32697045,4200,4200,4200,4200,1
20230926,100300,32692845,4195,4195,4195,4195,415
20230926,100200,30951920,4200,4200,4200,4200,1
20230926,100100,30947720,4200,4200,4200,4200,19
20230926,100000,30867920,4195,4195,4195,4195,0
20230926,095900,30867920,4195,4195,4195,4195,150
20230926,095800,30238670,4195,4195,4195,4195,477
20230926,095700,28237655,4200,4210,4210,4200,5
20230926,095600,28216615,4195,4195,4200,4195,80
20230926,095500,27880925,4195,4200,4200,4195,851
20230926,095400,24310975,4200,4200,4200,4200,28
20230926,095300,24193375,4200,4200,4200,4200,100
20230926,095200,23773375,4200,4200,4200,4200,851
20230926,095100,20199175,4210,4210,4210,4210,0
20230926,095000,20199175,4210,4210,4210,4210,1
20230926,094900,20194965,4205,4205,4205,4205,0
20230926,094800,20194965,4205,4205,4205,4205,289
20230926,094700,18979720,4205,4205,4205,4205,106
20230926,094600,18533990,4205,4205,4205,4205,6
20230926,094500,18508760,4205,4200,4205,4200,44
20230926,094400,18323930,4205,4205,4205,4205,68
20230926,094300,18037990,4210,4210,4210,4210,475
20230926,094200,16038240,4210,4210,4210,4210,10
20230926,094100,15996140,4205,4205,4205,4205,0
20230926,094000,15996140,4205,4205,4205,4205,0
20230926,093900,15996140,4205,4210,4210,4205,316
20230926,093800,14665860,4225,4225,4225,4225,0
20230926,093700,14665860,4225,4225,4225,4225,1
20230926,093600,14661635,4210,4210,4210,4210,1
20230926,093500,14657425,4210,4210,4210,4210,0
20230926,093400,14657425,4210,4225,4225,4210,2
20230926,093300,14648990,4225,4225,4225,4225,0
20230926,093200,14648990,4225,4225,4225,4225,1
20230926,093100,14644765,4210,4210,4210,4210,0
20230926,093000,14644765,4210,4210,4210,4210,0
20230926,092900,14644765,4210,4210,4210,4210,0
20230926,092800,14644765,4210,4210,4210,4210,0
20230926,092700,14644765,4210,4210,4210,4210,396
20230926,092600,12977605,4220,4220,4220,4220,0
20230926,092500,12977605,4220,4220,4220,4220,0
20230926,092400,12977605,4220,4220,4220,4220,200
20230926,092300,12133605,4220,4220,4220,4220,33
20230926,092200,11994345,4220,4220,4220,4220,0
20230926,092100,11994345,4220,4220,4220,4220,0
20230926,092000,11994345,4220,4220,4220,4220,5
20230926,091900,11973245,4210,4220,4220,4210,237
20230926,091800,10974265,4225,4225,4225,4225,0
20230926,091700,10974265,4225,4225,4225,4225,0
20230926,091600,10974265,4225,4225,4225,4225,40
20230926,091500,10805265,4225,4225,4225,4225,9
20230926,091400,10767240,4230,4240,4240,4230,522
20230926,091300,8559045,4240,4245,4245,4235,301
20230926,091200,7282725,4290,4220,4290,4220,249
20230926,091100,6226115,4225,4225,4225,4225,0
20230926,091000,6226115,4225,4230,4230,4225,15
20230926,090900,6162670,4235,4240,4240,4235,29
20230926,090800,6039780,4245,4245,4245,4245,0
20230926,090700,6039780,4245,4245,4245,4245,4
20230926,090600,6022800,4200,4200,4200,4200,0
20230926,090500,6022800,4200,4200,4200,4200,0
20230926,090400,6022800,4200,4200,4200,4200,0
20230926,090300,6022800,4200,4200,4200,4200,0
20230926,090200,6022800,4200,4200,4200,4200,0
20230926,090100,6022800,4200,4200,4200,4200,0
20230926,090000,6022800,4200,4200,4200,4200,1434