KissMeData/052220/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,192300,418844145,3160,3160,3160,3160,15617
20230925,192200,418844145,3160,3160,3160,3160,0
20230925,192100,418844145,3160,3160,3160,3160,0
20230925,192000,418844145,3160,3160,3160,3160,0
20230925,191900,418844145,3160,3160,3160,3160,0
20230925,191800,418844145,3160,3160,3160,3160,0
20230925,191700,418844145,3160,3160,3160,3160,0
20230925,191600,418844145,3160,3160,3160,3160,0
20230925,191500,418844145,3160,3160,3160,3160,0
20230925,191400,418844145,3160,3160,3160,3160,0
20230925,191300,418844145,3160,3160,3160,3160,0
20230925,191200,418844145,3160,3160,3160,3160,0
20230925,191100,418844145,3160,3160,3160,3160,0
20230925,191000,418844145,3160,3160,3160,3160,0
20230925,190900,418844145,3160,3160,3160,3160,0
20230925,190800,418844145,3160,3160,3160,3160,0
20230925,190700,418844145,3160,3160,3160,3160,0
20230925,190600,418844145,3160,3160,3160,3160,0
20230925,190500,418844145,3160,3160,3160,3160,0
20230925,190400,418844145,3160,3160,3160,3160,0
20230925,190300,418844145,3160,3160,3160,3160,0
20230925,190200,418844145,3160,3160,3160,3160,0
20230925,190100,418844145,3160,3160,3160,3160,0
20230925,190000,418844145,3160,3160,3160,3160,0
20230925,185900,418844145,3160,3160,3160,3160,0
20230925,185800,418844145,3160,3160,3160,3160,0
20230925,185700,418844145,3160,3160,3160,3160,0
20230925,185600,418844145,3160,3160,3160,3160,0
20230925,185500,418844145,3160,3160,3160,3160,0
20230925,185400,418844145,3160,3160,3160,3160,0
20230925,185300,418844145,3160,3160,3160,3160,15617
20230925,185200,418844145,3160,3160,3160,3160,0
20230925,185100,418844145,3160,3160,3160,3160,0
20230925,185000,418844145,3160,3160,3160,3160,0
20230925,184900,418844145,3160,3160,3160,3160,0
20230925,184800,418844145,3160,3160,3160,3160,0
20230925,184700,418844145,3160,3160,3160,3160,0
20230925,184600,418844145,3160,3160,3160,3160,0
20230925,184500,418844145,3160,3160,3160,3160,0
20230925,184400,418844145,3160,3160,3160,3160,0
20230925,184300,418844145,3160,3160,3160,3160,0
20230925,184200,418844145,3160,3160,3160,3160,0
20230925,184100,418844145,3160,3160,3160,3160,0
20230925,184000,418844145,3160,3160,3160,3160,0
20230925,183900,418844145,3160,3160,3160,3160,0
20230925,183800,418844145,3160,3160,3160,3160,0
20230925,183700,418844145,3160,3160,3160,3160,0
20230925,183600,418844145,3160,3160,3160,3160,0
20230925,183500,418844145,3160,3160,3160,3160,0
20230925,183400,418844145,3160,3160,3160,3160,0
20230925,183300,418844145,3160,3160,3160,3160,0
20230925,183200,418844145,3160,3160,3160,3160,0
20230925,183100,418844145,3160,3160,3160,3160,0
20230925,183000,418844145,3160,3160,3160,3160,0
20230925,182900,418844145,3160,3160,3160,3160,0
20230925,182800,418844145,3160,3160,3160,3160,0
20230925,182700,418844145,3160,3160,3160,3160,0
20230925,182600,418844145,3160,3160,3160,3160,0
20230925,182500,418844145,3160,3160,3160,3160,0
20230925,182400,418844145,3160,3160,3160,3160,0
20230925,182300,418844145,3160,3160,3160,3160,15617
20230925,182200,418844145,3160,3160,3160,3160,0
20230925,182100,418844145,3160,3160,3160,3160,0
20230925,182000,418844145,3160,3160,3160,3160,0
20230925,181900,418844145,3160,3160,3160,3160,0
20230925,181800,418844145,3160,3160,3160,3160,0
20230925,181700,418844145,3160,3160,3160,3160,0
20230925,181600,418844145,3160,3160,3160,3160,0
20230925,181500,418844145,3160,3160,3160,3160,0
20230925,181400,418844145,3160,3160,3160,3160,0
20230925,181300,418844145,3160,3160,3160,3160,0
20230925,181200,418844145,3160,3160,3160,3160,0
20230925,181100,418844145,3160,3160,3160,3160,0
20230925,181000,418844145,3160,3160,3160,3160,0
20230925,180900,418844145,3160,3160,3160,3160,0
20230925,180800,418844145,3160,3160,3160,3160,0
20230925,180700,418844145,3160,3160,3160,3160,0
20230925,180600,418844145,3160,3160,3160,3160,0
20230925,180500,418844145,3160,3160,3160,3160,0
20230925,180400,418844145,3160,3160,3160,3160,0
20230925,180300,418844145,3160,3160,3160,3160,0
20230925,180200,418844145,3160,3160,3160,3160,0
20230925,180100,418844145,3160,3160,3160,3160,0
20230925,180000,418844145,3160,3160,3160,3160,0
20230925,175900,418844145,3160,3160,3160,3160,0
20230925,175800,418844145,3160,3160,3160,3160,0
20230925,175700,418844145,3160,3160,3160,3160,0
20230925,175600,418844145,3160,3160,3160,3160,0
20230925,175500,418844145,3160,3160,3160,3160,0
20230925,175400,418844145,3160,3160,3160,3160,0
20230925,175300,418844145,3160,3160,3160,3160,15617
20230925,175200,418844145,3160,3160,3160,3160,0
20230925,175100,418844145,3160,3160,3160,3160,0
20230925,175000,418844145,3160,3160,3160,3160,0
20230925,174900,418844145,3160,3160,3160,3160,0
20230925,174800,418844145,3160,3160,3160,3160,0
20230925,174700,418844145,3160,3160,3160,3160,0
20230925,174600,418844145,3160,3160,3160,3160,0
20230925,174500,418844145,3160,3160,3160,3160,0
20230925,174400,418844145,3160,3160,3160,3160,0
20230925,174300,418844145,3160,3160,3160,3160,0
20230925,174200,418844145,3160,3160,3160,3160,0
20230925,174100,418844145,3160,3160,3160,3160,0
20230925,174000,418844145,3160,3160,3160,3160,0
20230925,173900,418844145,3160,3160,3160,3160,0
20230925,173800,418844145,3160,3160,3160,3160,0
20230925,173700,418844145,3160,3160,3160,3160,0
20230925,173600,418844145,3160,3160,3160,3160,0
20230925,173500,418844145,3160,3160,3160,3160,0
20230925,173400,418844145,3160,3160,3160,3160,0
20230925,173300,418844145,3160,3160,3160,3160,0
20230925,173200,418844145,3160,3160,3160,3160,0
20230925,173100,418844145,3160,3160,3160,3160,0
20230925,173000,418844145,3160,3160,3160,3160,0
20230925,172900,418844145,3160,3160,3160,3160,0
20230925,172800,418844145,3160,3160,3160,3160,0
20230925,172700,418844145,3160,3160,3160,3160,0
20230925,172600,418844145,3160,3160,3160,3160,0
20230925,172500,418844145,3160,3160,3160,3160,0
20230925,172400,418844145,3160,3160,3160,3160,0
20230925,172300,418844145,3160,3160,3160,3160,15617
20230925,172200,418844145,3160,3160,3160,3160,0
20230925,172100,418844145,3160,3160,3160,3160,0
20230925,172000,418844145,3160,3160,3160,3160,0
20230925,171900,418844145,3160,3160,3160,3160,0
20230925,171800,418844145,3160,3160,3160,3160,0
20230925,171700,418844145,3160,3160,3160,3160,0
20230925,171600,418844145,3160,3160,3160,3160,0
20230925,171500,418844145,3160,3160,3160,3160,0
20230925,171400,418844145,3160,3160,3160,3160,0
20230925,171300,418844145,3160,3160,3160,3160,0
20230925,171200,418844145,3160,3160,3160,3160,0
20230925,171100,418844145,3160,3160,3160,3160,0
20230925,171000,418844145,3160,3160,3160,3160,0
20230925,170900,418844145,3160,3160,3160,3160,0
20230925,170800,418844145,3160,3160,3160,3160,0
20230925,170700,418844145,3160,3160,3160,3160,0
20230925,170600,418844145,3160,3160,3160,3160,0
20230925,170500,418844145,3160,3160,3160,3160,0
20230925,170400,418844145,3160,3160,3160,3160,0
20230925,170300,418844145,3160,3160,3160,3160,0
20230925,170200,418844145,3160,3160,3160,3160,0
20230925,170100,418844145,3160,3160,3160,3160,0
20230925,170000,418844145,3160,3160,3160,3160,0
20230925,165900,418844145,3160,3160,3160,3160,0
20230925,165800,418844145,3160,3160,3160,3160,0
20230925,165700,418844145,3160,3160,3160,3160,0
20230925,165600,418844145,3160,3160,3160,3160,0
20230925,165500,418844145,3160,3160,3160,3160,0
20230925,165400,418844145,3160,3160,3160,3160,0
20230925,165300,418844145,3160,3160,3160,3160,15617
20230925,165200,418844145,3160,3160,3160,3160,0
20230925,165100,418844145,3160,3160,3160,3160,0
20230925,165000,418844145,3160,3160,3160,3160,0
20230925,164900,418844145,3160,3160,3160,3160,0
20230925,164800,418844145,3160,3160,3160,3160,0
20230925,164700,418844145,3160,3160,3160,3160,0
20230925,164600,418844145,3160,3160,3160,3160,0
20230925,164500,418844145,3160,3160,3160,3160,0
20230925,164400,418844145,3160,3160,3160,3160,0
20230925,164300,418844145,3160,3160,3160,3160,0
20230925,164200,418844145,3160,3160,3160,3160,0
20230925,164100,418844145,3160,3160,3160,3160,0
20230925,164000,418844145,3160,3160,3160,3160,0
20230925,163900,418844145,3160,3160,3160,3160,0
20230925,163800,418844145,3160,3160,3160,3160,0
20230925,163700,418844145,3160,3160,3160,3160,0
20230925,163600,418844145,3160,3160,3160,3160,0
20230925,163500,418844145,3160,3160,3160,3160,0
20230925,163400,418844145,3160,3160,3160,3160,0
20230925,163300,418844145,3160,3160,3160,3160,0
20230925,163200,418844145,3160,3160,3160,3160,0
20230925,163100,418844145,3160,3160,3160,3160,0
20230925,163000,418844145,3160,3160,3160,3160,0
20230925,162900,418844145,3160,3160,3160,3160,0
20230925,162800,418844145,3160,3160,3160,3160,0
20230925,162700,418844145,3160,3160,3160,3160,0
20230925,162600,418844145,3160,3160,3160,3160,0
20230925,162500,418844145,3160,3160,3160,3160,0
20230925,162400,418844145,3160,3160,3160,3160,0
20230925,162300,418844145,3160,3160,3160,3160,15617
20230925,162200,418844145,3160,3160,3160,3160,0
20230925,162100,418844145,3160,3160,3160,3160,0
20230925,162000,418844145,3160,3160,3160,3160,0
20230925,161900,418844145,3160,3160,3160,3160,0
20230925,161800,418844145,3160,3160,3160,3160,0
20230925,161700,418844145,3160,3160,3160,3160,0
20230925,161600,418844145,3160,3160,3160,3160,0
20230925,161500,418844145,3160,3160,3160,3160,0
20230925,161400,418844145,3160,3160,3160,3160,0
20230925,161300,418844145,3160,3160,3160,3160,0
20230925,161200,418844145,3160,3160,3160,3160,0
20230925,161100,418844145,3160,3160,3160,3160,0
20230925,161000,418844145,3160,3160,3160,3160,0
20230925,160900,418844145,3160,3160,3160,3160,0
20230925,160800,418844145,3160,3160,3160,3160,0
20230925,160700,418844145,3160,3160,3160,3160,0
20230925,160600,418844145,3160,3160,3160,3160,0
20230925,160500,418844145,3160,3160,3160,3160,0
20230925,160400,418844145,3160,3160,3160,3160,0
20230925,160300,418844145,3160,3160,3160,3160,0
20230925,160200,418844145,3160,3160,3160,3160,0
20230925,160100,418844145,3160,3160,3160,3160,0
20230925,160000,418844145,3160,3160,3160,3160,0
20230925,155900,418844145,3160,3160,3160,3160,0
20230925,155800,418844145,3160,3160,3160,3160,0
20230925,155700,418844145,3160,3160,3160,3160,0
20230925,155600,418844145,3160,3160,3160,3160,0
20230925,155500,418844145,3160,3160,3160,3160,0
20230925,155400,418844145,3160,3160,3160,3160,0
20230925,155300,418844145,3160,3160,3160,3160,15617
20230925,155200,418844145,3160,3160,3160,3160,0
20230925,155100,418844145,3160,3160,3160,3160,0
20230925,155000,418844145,3160,3160,3160,3160,0
20230925,154900,418844145,3160,3160,3160,3160,0
20230925,154800,418844145,3160,3160,3160,3160,0
20230925,154700,418844145,3160,3160,3160,3160,0
20230925,154600,418844145,3160,3160,3160,3160,0
20230925,154500,418844145,3160,3160,3160,3160,0
20230925,154400,418844145,3160,3160,3160,3160,0
20230925,154300,418844145,3160,3160,3160,3160,0
20230925,154200,418844145,3160,3160,3160,3160,0
20230925,154100,418844145,3160,3160,3160,3160,0
20230925,154000,418844145,3160,3160,3160,3160,0
20230925,153900,418844145,3160,3160,3160,3160,0
20230925,153800,418844145,3160,3160,3160,3160,0
20230925,153700,418844145,3160,3160,3160,3160,0
20230925,153600,418844145,3160,3160,3160,3160,0
20230925,153500,418844145,3160,3160,3160,3160,0
20230925,153400,418844145,3160,3160,3160,3160,0
20230925,153300,418844145,3160,3160,3160,3160,0
20230925,153200,418844145,3160,3160,3160,3160,0
20230925,153100,418844145,3160,3160,3160,3160,0
20230925,153000,418844145,3160,3160,3160,3160,15617
20230925,152900,369494425,3175,3175,3175,3175,0
20230925,152800,369494425,3175,3175,3175,3175,0
20230925,152700,369494425,3175,3175,3175,3175,0
20230925,152600,369494425,3175,3175,3175,3175,0
20230925,152500,369494425,3175,3175,3175,3175,0
20230925,152400,369494425,3175,3175,3175,3175,0
20230925,152300,369494425,3175,3175,3175,3175,0
20230925,152200,369494425,3175,3175,3175,3175,0
20230925,152100,369494425,3175,3175,3175,3175,0
20230925,152000,369494425,3175,3175,3175,3175,0
20230925,151900,369494425,3175,3175,3175,3175,9
20230925,151800,369465850,3175,3175,3175,3175,4
20230925,151700,369453150,3170,3170,3170,3170,931
20230925,151600,366501880,3170,3165,3170,3165,31
20230925,151500,366403670,3165,3170,3170,3165,5283
20230925,151400,349667110,3170,3170,3170,3170,2172
20230925,151300,342781870,3170,3180,3180,3170,2571
20230925,151200,334631260,3170,3170,3170,3170,0
20230925,151100,334631260,3170,3180,3180,3165,863
20230925,151000,331896290,3170,3170,3170,3170,1873
20230925,150900,325958880,3180,3170,3180,3170,97
20230925,150800,325651370,3170,3170,3170,3170,31
20230925,150700,325553100,3170,3170,3170,3170,200
20230925,150600,324919100,3170,3170,3170,3170,245
20230925,150500,324142450,3175,3175,3175,3175,460
20230925,150400,322681950,3175,3175,3175,3175,349
20230925,150300,321573875,3175,3175,3175,3175,18
20230925,150200,321516725,3175,3175,3175,3175,1200
20230925,150100,317706725,3175,3175,3175,3175,88
20230925,150000,317427325,3170,3175,3175,3170,3514
20230925,145900,306279005,3175,3170,3175,3170,776
20230925,145800,303816080,3170,3170,3170,3170,150
20230925,145700,303340580,3175,3175,3175,3175,0
20230925,145600,303340580,3175,3170,3175,3170,1492
20230925,145500,298604275,3175,3175,3175,3175,0
20230925,145400,298604275,3175,3175,3175,3175,1962
20230925,145300,292374925,3175,3175,3175,3175,60
20230925,145200,292184425,3175,3180,3180,3175,12
20230925,145100,292146275,3180,3180,3180,3180,0
20230925,145000,292146275,3180,3180,3180,3180,1
20230925,144900,292143095,3180,3180,3180,3180,0
20230925,144800,292143095,3180,3180,3180,3180,0
20230925,144700,292143095,3180,3180,3180,3180,2
20230925,144600,292136735,3180,3180,3180,3180,1
20230925,144500,292133555,3180,3180,3180,3180,0
20230925,144400,292133555,3180,3180,3180,3180,100
20230925,144300,291815555,3185,3185,3185,3185,0
20230925,144200,291815555,3185,3185,3185,3185,0
20230925,144100,291815555,3185,3185,3185,3185,1
20230925,144000,291812370,3190,3190,3190,3190,0
20230925,143900,291812370,3190,3190,3190,3190,0
20230925,143800,291812370,3190,3190,3190,3190,0
20230925,143700,291812370,3190,3175,3190,3170,7831
20230925,143600,266973160,3185,3180,3185,3175,5152
20230925,143500,250580025,3185,3185,3185,3185,0
20230925,143400,250580025,3185,3185,3185,3185,30
20230925,143300,250484475,3185,3185,3185,3185,35
20230925,143200,250373000,3185,3185,3185,3185,11
20230925,143100,250337965,3180,3180,3180,3180,0
20230925,143000,250337965,3180,3180,3180,3180,11
20230925,142900,250302985,3185,3185,3185,3185,0
20230925,142800,250302985,3185,3185,3185,3185,0
20230925,142700,250302985,3185,3185,3185,3185,12
20230925,142600,250264765,3190,3190,3190,3190,200
20230925,142500,249626765,3190,3190,3190,3190,2
20230925,142400,249620385,3175,3175,3175,3175,0
20230925,142300,249620385,3175,3180,3180,3175,2680
20230925,142200,241106590,3180,3180,3180,3180,0
20230925,142100,241106590,3180,3180,3180,3180,0
20230925,142000,241106590,3180,3180,3180,3180,0
20230925,141900,241106590,3180,3180,3180,3180,286
20230925,141800,240197110,3180,3180,3180,3180,590
20230925,141700,238320910,3190,3190,3190,3190,0
20230925,141600,238320910,3190,3190,3190,3190,10
20230925,141500,238289010,3180,3190,3190,3180,90
20230925,141400,238002510,3180,3180,3180,3180,1338
20230925,141300,233747670,3180,3180,3180,3180,990
20230925,141200,230599470,3180,3180,3180,3180,0
20230925,141100,230599470,3180,3180,3180,3180,0
20230925,141000,230599470,3180,3180,3180,3180,1092
20230925,140900,227126910,3180,3180,3180,3180,0
20230925,140800,227126910,3180,3190,3190,3180,246
20230925,140700,226344600,3180,3180,3180,3180,0
20230925,140600,226344600,3180,3180,3180,3180,308
20230925,140500,225365160,3180,3190,3190,3180,603
20230925,140400,223447120,3190,3190,3190,3190,0
20230925,140300,223447120,3190,3190,3190,3190,0
20230925,140200,223447120,3190,3190,3190,3190,0
20230925,140100,223447120,3190,3190,3190,3190,3
20230925,140000,223437550,3185,3185,3185,3185,0
20230925,135900,223437550,3185,3185,3185,3185,0
20230925,135800,223437550,3185,3185,3185,3185,0
20230925,135700,223437550,3185,3185,3185,3185,0
20230925,135600,223437550,3185,3185,3185,3185,2
20230925,135500,223431180,3180,3185,3185,3180,205
20230925,135400,222778780,3185,3185,3185,3185,0
20230925,135300,222778780,3185,3185,3185,3185,0
20230925,135200,222778780,3185,3185,3185,3185,5
20230925,135100,222762855,3180,3185,3185,3180,3000
20230925,135000,213215325,3185,3185,3185,3185,0
20230925,134900,213215325,3185,3185,3185,3185,0
20230925,134800,213215325,3185,3185,3185,3185,29
20230925,134700,213122960,3185,3185,3185,3185,0
20230925,134600,213122960,3185,3185,3185,3185,0
20230925,134500,213122960,3185,3185,3185,3185,3
20230925,134400,213113405,3185,3185,3185,3185,0
20230925,134300,213113405,3185,3185,3185,3185,160
20230925,134200,212603805,3185,3185,3185,3185,102
20230925,134100,212278935,3180,3185,3185,3180,155
20230925,134000,211785610,3185,3185,3185,3185,10
20230925,133900,211753760,3185,3185,3185,3185,1100
20230925,133800,208250260,3185,3185,3185,3185,0
20230925,133700,208250260,3185,3185,3185,3185,0
20230925,133600,208250260,3185,3185,3185,3185,0
20230925,133500,208250260,3185,3185,3185,3185,0
20230925,133400,208250260,3185,3185,3185,3185,0
20230925,133300,208250260,3185,3185,3185,3185,500
20230925,133200,206657760,3185,3185,3185,3185,314
20230925,133100,205657670,3185,3185,3185,3185,1345
20230925,133000,201373845,3180,3175,3180,3175,1681
20230925,132900,196032365,3175,3180,3180,3175,3099
20230925,132800,186183545,3175,3185,3185,3175,3593
20230925,132700,174749405,3185,3185,3185,3185,20
20230925,132600,174685705,3185,3185,3185,3185,10
20230925,132500,174653855,3180,3180,3180,3180,0
20230925,132400,174653855,3180,3180,3185,3180,2928
20230925,132300,165332820,3185,3185,3185,3185,625
20230925,132200,163342195,3185,3185,3185,3185,372
20230925,132100,162157375,3190,3190,3190,3190,0
20230925,132000,162157375,3190,3190,3190,3190,100
20230925,131900,161838375,3200,3200,3200,3200,0
20230925,131800,161838375,3200,3200,3200,3200,1
20230925,131700,161835175,3180,3180,3180,3180,0
20230925,131600,161835175,3180,3180,3180,3180,0
20230925,131500,161835175,3180,3180,3180,3180,0
20230925,131400,161835175,3180,3180,3180,3180,0
20230925,131300,161835175,3180,3180,3180,3180,1002
20230925,131200,158648815,3180,3190,3190,3180,365
20230925,131100,157487745,3190,3190,3190,3190,63
20230925,131000,157286775,3180,3180,3180,3180,0
20230925,130900,157286775,3180,3180,3180,3180,0
20230925,130800,157286775,3180,3180,3180,3180,0
20230925,130700,157286775,3180,3180,3180,3180,0
20230925,130600,157286775,3180,3180,3180,3180,0
20230925,130500,157286775,3180,3180,3180,3180,0
20230925,130400,157286775,3180,3180,3180,3180,25
20230925,130300,157207275,3180,3180,3180,3180,0
20230925,130200,157207275,3180,3180,3180,3180,200
20230925,130100,156571275,3180,3180,3180,3180,14
20230925,130000,156526755,3180,3180,3180,3180,0
20230925,125900,156526755,3180,3180,3180,3180,0
20230925,125800,156526755,3180,3185,3185,3180,1052
20230925,125700,153179895,3185,3185,3185,3185,526
20230925,125600,151504585,3185,3185,3185,3185,0
20230925,125500,151504585,3185,3185,3185,3185,0
20230925,125400,151504585,3185,3185,3185,3185,0
20230925,125300,151504585,3185,3185,3185,3185,0
20230925,125200,151504585,3185,3185,3185,3185,0
20230925,125100,151504585,3185,3185,3185,3185,0
20230925,125000,151504585,3185,3185,3185,3185,997
20230925,124900,148329140,3185,3185,3185,3185,3
20230925,124800,148319585,3190,3190,3190,3190,0
20230925,124700,148319585,3190,3190,3190,3190,0
20230925,124600,148319585,3190,3190,3190,3190,1
20230925,124500,148316395,3200,3200,3200,3200,0
20230925,124400,148316395,3200,3200,3200,3200,7
20230925,124300,148293995,3200,3200,3200,3200,3
20230925,124200,148284395,3180,3180,3180,3180,0
20230925,124100,148284395,3180,3180,3180,3180,10
20230925,124000,148252595,3185,3185,3185,3185,0
20230925,123900,148252595,3185,3185,3185,3185,61
20230925,123800,148058310,3200,3200,3200,3200,0
20230925,123700,148058310,3200,3200,3200,3200,2
20230925,123600,148051910,3180,3180,3180,3180,0
20230925,123500,148051910,3180,3180,3180,3180,0
20230925,123400,148051910,3180,3185,3185,3180,38
20230925,123300,147931020,3180,3180,3180,3180,0
20230925,123200,147931020,3180,3180,3180,3180,0
20230925,123100,147931020,3180,3180,3180,3180,0
20230925,123000,147931020,3180,3180,3180,3180,0
20230925,122900,147931020,3180,3180,3180,3180,45
20230925,122800,147787920,3175,3175,3175,3175,0
20230925,122700,147787920,3175,3175,3175,3175,0
20230925,122600,147787920,3175,3175,3175,3175,37
20230925,122500,147670445,3175,3175,3175,3175,0
20230925,122400,147670445,3175,3175,3175,3175,513
20230925,122300,146041670,3180,3185,3185,3180,6362
20230925,122200,125808010,3185,3185,3185,3180,4528
20230925,122100,111387330,3190,3190,3190,3190,501
20230925,122000,109789140,3190,3190,3190,3190,0
20230925,121900,109789140,3190,3190,3190,3190,363
20230925,121800,108631170,3200,3200,3200,3200,0
20230925,121700,108631170,3200,3200,3200,3200,10
20230925,121600,108599170,3190,3190,3190,3190,0
20230925,121500,108599170,3190,3190,3190,3190,0
20230925,121400,108599170,3190,3190,3190,3190,100
20230925,121300,108280170,3190,3190,3190,3190,74
20230925,121200,108044110,3190,3190,3190,3190,300
20230925,121100,107087110,3190,3190,3190,3190,0
20230925,121000,107087110,3190,3195,3195,3190,3000
20230925,120900,97516455,3200,3200,3200,3200,0
20230925,120800,97516455,3200,3200,3200,3200,0
20230925,120700,97516455,3200,3200,3200,3200,1
20230925,120600,97513255,3195,3195,3195,3195,39
20230925,120500,97388650,3195,3195,3195,3195,0
20230925,120400,97388650,3195,3195,3195,3195,0
20230925,120300,97388650,3195,3195,3195,3195,0
20230925,120200,97388650,3195,3195,3195,3195,0
20230925,120100,97388650,3195,3195,3195,3195,10
20230925,120000,97356700,3195,3195,3195,3195,30
20230925,115900,97260850,3195,3195,3195,3195,20
20230925,115800,97196950,3200,3195,3200,3195,21
20230925,115700,97129850,3190,3200,3200,3190,868
20230925,115600,94357165,3200,3200,3200,3200,0
20230925,115500,94357165,3200,3200,3200,3200,50
20230925,115400,94197165,3200,3200,3200,3200,100
20230925,115300,93877165,3195,3195,3195,3195,57
20230925,115200,93695050,3195,3195,3195,3195,70
20230925,115100,93471400,3195,3195,3195,3195,0
20230925,115000,93471400,3195,3195,3195,3195,30
20230925,114900,93375550,3195,3195,3195,3195,472
20230925,114800,91867510,3200,3200,3200,3200,0
20230925,114700,91867510,3200,3200,3200,3200,0
20230925,114600,91867510,3200,3200,3200,3200,0
20230925,114500,91867510,3200,3200,3200,3200,0
20230925,114400,91867510,3200,3200,3200,3200,82
20230925,114300,91605110,3200,3200,3200,3200,10
20230925,114200,91573110,3195,3200,3200,3195,39
20230925,114100,91448460,3195,3195,3195,3195,0
20230925,114000,91448460,3195,3195,3195,3195,0
20230925,113900,91448460,3195,3195,3195,3195,0
20230925,113800,91448460,3195,3195,3195,3195,2
20230925,113700,91442070,3195,3195,3195,3195,0
20230925,113600,91442070,3195,3195,3195,3195,48
20230925,113500,91288710,3200,3200,3200,3200,0
20230925,113400,91288710,3200,3200,3200,3200,0
20230925,113300,91288710,3200,3200,3200,3200,50
20230925,113200,91128710,3200,3200,3200,3200,25
20230925,113100,91048710,3200,3200,3200,3200,0
20230925,113000,91048710,3200,3200,3200,3200,100
20230925,112900,90728710,3190,3190,3190,3190,145
20230925,112800,90266160,3190,3190,3190,3190,609
20230925,112700,88323450,3195,3195,3195,3195,1
20230925,112600,88320255,3195,3195,3195,3195,9
20230925,112500,88291500,3190,3195,3195,3190,205
20230925,112400,87636540,3195,3195,3195,3195,400
20230925,112300,86358540,3195,3195,3195,3195,300
20230925,112200,85400040,3195,3190,3195,3190,630
20230925,112100,83387840,3195,3195,3195,3195,202
20230925,112000,82742450,3195,3195,3195,3195,3
20230925,111900,82732865,3195,3195,3195,3195,0
20230925,111800,82732865,3195,3195,3195,3195,3747
20230925,111700,70761200,3200,3200,3200,3200,0
20230925,111600,70761200,3200,3200,3200,3200,0
20230925,111500,70761200,3200,3200,3200,3200,0
20230925,111400,70761200,3200,3200,3200,3200,101
20230925,111300,70438000,3200,3200,3200,3200,506
20230925,111200,68818800,3200,3200,3200,3200,0
20230925,111100,68818800,3200,3200,3200,3200,0
20230925,111000,68818800,3200,3200,3200,3200,182
20230925,110900,68236400,3200,3200,3200,3200,40
20230925,110800,68108400,3205,3205,3205,3205,99
20230925,110700,67791105,3210,3210,3210,3210,0
20230925,110600,67791105,3210,3210,3210,3210,5
20230925,110500,67775055,3210,3210,3210,3210,0
20230925,110400,67775055,3210,3210,3210,3210,0
20230925,110300,67775055,3210,3210,3210,3210,0
20230925,110200,67775055,3210,3210,3210,3210,0
20230925,110100,67775055,3210,3210,3210,3210,0
20230925,110000,67775055,3210,3210,3210,3210,0
20230925,105900,67775055,3210,3210,3210,3210,5
20230925,105800,67759005,3210,3210,3210,3210,2
20230925,105700,67752585,3205,3205,3205,3205,0
20230925,105600,67752585,3205,3205,3205,3205,0
20230925,105500,67752585,3205,3205,3205,3205,10
20230925,105400,67720535,3205,3205,3205,3205,0
20230925,105300,67720535,3205,3205,3205,3205,51
20230925,105200,67557080,3205,3205,3205,3205,0
20230925,105100,67557080,3205,3205,3205,3205,0
20230925,105000,67557080,3205,3210,3210,3205,6
20230925,104900,67537825,3210,3210,3210,3210,30
20230925,104800,67441525,3210,3210,3210,3210,20
20230925,104700,67377325,3210,3210,3210,3210,0
20230925,104600,67377325,3210,3210,3210,3210,0
20230925,104500,67377325,3210,3210,3210,3210,0
20230925,104400,67377325,3210,3210,3210,3210,5
20230925,104300,67361275,3200,3200,3200,3200,0
20230925,104200,67361275,3200,3200,3200,3200,0
20230925,104100,67361275,3200,3200,3200,3200,7
20230925,104000,67338875,3210,3210,3210,3210,0
20230925,103900,67338875,3210,3210,3210,3210,0
20230925,103800,67338875,3210,3210,3210,3210,0
20230925,103700,67338875,3210,3210,3210,3210,34
20230925,103600,67229735,3210,3210,3210,3210,0
20230925,103500,67229735,3210,3210,3210,3210,0
20230925,103400,67229735,3210,3210,3210,3210,0
20230925,103300,67229735,3210,3210,3210,3210,93
20230925,103200,66931205,3210,3210,3210,3210,3
20230925,103100,66921575,3205,3200,3205,3200,326
20230925,103000,65877275,3205,3205,3205,3205,200
20230925,102900,65236275,3210,3210,3210,3210,0
20230925,102800,65236275,3210,3210,3210,3210,0
20230925,102700,65236275,3210,3210,3210,3210,1
20230925,102600,65233065,3200,3200,3200,3200,0
20230925,102500,65233065,3200,3200,3200,3200,0
20230925,102400,65233065,3200,3200,3200,3200,0
20230925,102300,65233065,3200,3200,3200,3200,0
20230925,102200,65233065,3200,3200,3200,3200,340
20230925,102100,64145065,3200,3200,3200,3200,0
20230925,102000,64145065,3200,3200,3200,3200,50
20230925,101900,63985065,3200,3200,3200,3200,148
20230925,101800,63511465,3195,3195,3195,3195,260
20230925,101700,62680765,3195,3195,3195,3195,110
20230925,101600,62329315,3200,3200,3200,3200,182
20230925,101500,61746915,3210,3210,3210,3210,0
20230925,101400,61746915,3210,3210,3210,3210,7
20230925,101300,61724445,3200,3200,3200,3200,3480
20230925,101200,50588445,3200,3205,3205,3200,230
20230925,101100,49851990,3210,3210,3210,3210,1
20230925,101000,49848780,3210,3210,3210,3210,71
20230925,100900,49620870,3215,3215,3215,3215,0
20230925,100800,49620870,3215,3215,3215,3215,0
20230925,100700,49620870,3215,3215,3215,3215,20
20230925,100600,49556570,3215,3225,3225,3215,115
20230925,100500,49186345,3225,3225,3225,3225,13
20230925,100400,49144420,3220,3220,3220,3220,0
20230925,100300,49144420,3220,3220,3220,3220,0
20230925,100200,49144420,3220,3220,3220,3220,0
20230925,100100,49144420,3220,3220,3220,3220,0
20230925,100000,49144420,3220,3220,3220,3220,365
20230925,095900,47969120,3220,3220,3220,3220,0
20230925,095800,47969120,3220,3220,3220,3220,0
20230925,095700,47969120,3220,3220,3230,3220,195
20230925,095600,47341120,3220,3220,3220,3220,1
20230925,095500,47337900,3220,3215,3220,3215,199
20230925,095400,46697870,3210,3210,3210,3210,5
20230925,095300,46681820,3210,3210,3210,3210,0
20230925,095200,46681820,3210,3210,3210,3210,728
20230925,095100,44344940,3210,3210,3210,3210,32
20230925,095000,44242220,3210,3210,3210,3210,52
20230925,094900,44075300,3210,3210,3210,3210,64
20230925,094800,43869860,3210,3210,3210,3210,12
20230925,094700,43831340,3210,3210,3210,3210,0
20230925,094600,43831340,3210,3210,3210,3210,0
20230925,094500,43831340,3210,3200,3210,3200,294
20230925,094400,42890440,3210,3210,3210,3210,0
20230925,094300,42890440,3210,3210,3210,3210,0
20230925,094200,42890440,3210,3210,3210,3210,1
20230925,094100,42887230,3205,3210,3210,3205,595
20230925,094000,40980240,3210,3205,3210,3200,73
20230925,093900,40746460,3210,3205,3210,3205,15
20230925,093800,40698315,3200,3200,3200,3200,20
20230925,093700,40634315,3200,3200,3200,3200,10
20230925,093600,40602315,3200,3200,3200,3200,0
20230925,093500,40602315,3200,3200,3200,3200,9
20230925,093400,40573515,3200,3200,3200,3200,0
20230925,093300,40573515,3200,3200,3200,3200,1
20230925,093200,40570315,3200,3200,3200,3200,30
20230925,093100,40474315,3200,3200,3200,3200,550
20230925,093000,38714315,3205,3205,3205,3200,1616
20230925,092900,33540285,3205,3205,3205,3205,727
20230925,092800,31210250,3205,3205,3205,3205,100
20230925,092700,30889750,3205,3205,3205,3205,1171
20230925,092600,27136695,3205,3205,3205,3205,0
20230925,092500,27136695,3205,3205,3205,3205,0
20230925,092400,27136695,3205,3205,3205,3205,0
20230925,092300,27136695,3205,3205,3205,3205,132
20230925,092200,26713635,3205,3205,3205,3205,22
20230925,092100,26643125,3190,3190,3190,3190,9
20230925,092000,26614415,3215,3215,3215,3215,0
20230925,091900,26614415,3215,3200,3215,3180,1018
20230925,091800,23369695,3200,3205,3205,3200,1240
20230925,091700,19401670,3205,3205,3205,3205,0
20230925,091600,19401670,3205,3205,3205,3205,0
20230925,091500,19401670,3205,3205,3205,3205,31
20230925,091400,19302315,3210,3215,3215,3210,1665
20230925,091300,13957640,3215,3215,3215,3215,83
20230925,091200,13690795,3215,3215,3215,3215,144
20230925,091100,13227835,3215,3215,3215,3215,728
20230925,091000,10887315,3215,3215,3215,3215,0
20230925,090900,10887315,3215,3215,3215,3215,5
20230925,090800,10871240,3215,3215,3215,3215,140
20230925,090700,10421140,3220,3220,3220,3220,253
20230925,090600,9606480,3220,3220,3220,3220,100
20230925,090500,9284480,3220,3220,3220,3220,82
20230925,090400,9020440,3220,3220,3220,3220,18
20230925,090300,8962480,3220,3220,3220,3220,5
20230925,090200,8946380,3230,3230,3230,3230,140
20230925,090100,8494180,3230,3230,3230,3230,10
20230925,090000,8461880,3215,3215,3215,3215,2632