KissMeData/065570/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193100,521505615,4865,4865,4865,4865,494
20230907,193000,521505615,4865,4865,4865,4865,0
20230907,192900,521505615,4865,4865,4865,4865,0
20230907,192800,521505615,4865,4865,4865,4865,0
20230907,192700,521505615,4865,4865,4865,4865,0
20230907,192600,521505615,4865,4865,4865,4865,0
20230907,192500,521505615,4865,4865,4865,4865,0
20230907,192400,521505615,4865,4865,4865,4865,0
20230907,192300,521505615,4865,4865,4865,4865,0
20230907,192200,521505615,4865,4865,4865,4865,0
20230907,192100,521505615,4865,4865,4865,4865,0
20230907,192000,521505615,4865,4865,4865,4865,0
20230907,191900,521505615,4865,4865,4865,4865,0
20230907,191800,521505615,4865,4865,4865,4865,0
20230907,191700,521505615,4865,4865,4865,4865,0
20230907,191600,521505615,4865,4865,4865,4865,0
20230907,191500,521505615,4865,4865,4865,4865,0
20230907,191400,521505615,4865,4865,4865,4865,0
20230907,191300,521505615,4865,4865,4865,4865,0
20230907,191200,521505615,4865,4865,4865,4865,0
20230907,191100,521505615,4865,4865,4865,4865,0
20230907,191000,521505615,4865,4865,4865,4865,0
20230907,190900,521505615,4865,4865,4865,4865,0
20230907,190800,521505615,4865,4865,4865,4865,0
20230907,190700,521505615,4865,4865,4865,4865,0
20230907,190600,521505615,4865,4865,4865,4865,0
20230907,190500,521505615,4865,4865,4865,4865,0
20230907,190400,521505615,4865,4865,4865,4865,0
20230907,190300,521505615,4865,4865,4865,4865,0
20230907,190200,521505615,4865,4865,4865,4865,0
20230907,190100,521505615,4865,4865,4865,4865,494
20230907,190000,521505615,4865,4865,4865,4865,0
20230907,185900,521505615,4865,4865,4865,4865,0
20230907,185800,521505615,4865,4865,4865,4865,0
20230907,185700,521505615,4865,4865,4865,4865,0
20230907,185600,521505615,4865,4865,4865,4865,0
20230907,185500,521505615,4865,4865,4865,4865,0
20230907,185400,521505615,4865,4865,4865,4865,0
20230907,185300,521505615,4865,4865,4865,4865,0
20230907,185200,521505615,4865,4865,4865,4865,0
20230907,185100,521505615,4865,4865,4865,4865,0
20230907,185000,521505615,4865,4865,4865,4865,0
20230907,184900,521505615,4865,4865,4865,4865,0
20230907,184800,521505615,4865,4865,4865,4865,0
20230907,184700,521505615,4865,4865,4865,4865,0
20230907,184600,521505615,4865,4865,4865,4865,0
20230907,184500,521505615,4865,4865,4865,4865,0
20230907,184400,521505615,4865,4865,4865,4865,0
20230907,184300,521505615,4865,4865,4865,4865,0
20230907,184200,521505615,4865,4865,4865,4865,0
20230907,184100,521505615,4865,4865,4865,4865,0
20230907,184000,521505615,4865,4865,4865,4865,0
20230907,183900,521505615,4865,4865,4865,4865,0
20230907,183800,521505615,4865,4865,4865,4865,0
20230907,183700,521505615,4865,4865,4865,4865,0
20230907,183600,521505615,4865,4865,4865,4865,0
20230907,183500,521505615,4865,4865,4865,4865,0
20230907,183400,521505615,4865,4865,4865,4865,0
20230907,183300,521505615,4865,4865,4865,4865,0
20230907,183200,521505615,4865,4865,4865,4865,0
20230907,183100,521505615,4865,4865,4865,4865,494
20230907,183000,521505615,4865,4865,4865,4865,0
20230907,182900,521505615,4865,4865,4865,4865,0
20230907,182800,521505615,4865,4865,4865,4865,0
20230907,182700,521505615,4865,4865,4865,4865,0
20230907,182600,521505615,4865,4865,4865,4865,0
20230907,182500,521505615,4865,4865,4865,4865,0
20230907,182400,521505615,4865,4865,4865,4865,0
20230907,182300,521505615,4865,4865,4865,4865,0
20230907,182200,521505615,4865,4865,4865,4865,0
20230907,182100,521505615,4865,4865,4865,4865,0
20230907,182000,521505615,4865,4865,4865,4865,0
20230907,181900,521505615,4865,4865,4865,4865,0
20230907,181800,521505615,4865,4865,4865,4865,0
20230907,181700,521505615,4865,4865,4865,4865,0
20230907,181600,521505615,4865,4865,4865,4865,0
20230907,181500,521505615,4865,4865,4865,4865,0
20230907,181400,521505615,4865,4865,4865,4865,0
20230907,181300,521505615,4865,4865,4865,4865,0
20230907,181200,521505615,4865,4865,4865,4865,0
20230907,181100,521505615,4865,4865,4865,4865,0
20230907,181000,521505615,4865,4865,4865,4865,0
20230907,180900,521505615,4865,4865,4865,4865,0
20230907,180800,521505615,4865,4865,4865,4865,0
20230907,180700,521505615,4865,4865,4865,4865,0
20230907,180600,521505615,4865,4865,4865,4865,0
20230907,180500,521505615,4865,4865,4865,4865,0
20230907,180400,521505615,4865,4865,4865,4865,0
20230907,180300,521505615,4865,4865,4865,4865,0
20230907,180200,521505615,4865,4865,4865,4865,0
20230907,180100,521505615,4865,4865,4865,4865,494
20230907,180000,521505615,4865,4865,4865,4865,0
20230907,175900,521505615,4865,4865,4865,4865,0
20230907,175800,521505615,4865,4865,4865,4865,0
20230907,175700,521505615,4865,4865,4865,4865,0
20230907,175600,521505615,4865,4865,4865,4865,0
20230907,175500,521505615,4865,4865,4865,4865,0
20230907,175400,521505615,4865,4865,4865,4865,0
20230907,175300,521505615,4865,4865,4865,4865,0
20230907,175200,521505615,4865,4865,4865,4865,0
20230907,175100,521505615,4865,4865,4865,4865,0
20230907,175000,521505615,4865,4865,4865,4865,0
20230907,174900,521505615,4865,4865,4865,4865,0
20230907,174800,521505615,4865,4865,4865,4865,0
20230907,174700,521505615,4865,4865,4865,4865,0
20230907,174600,521505615,4865,4865,4865,4865,0
20230907,174500,521505615,4865,4865,4865,4865,0
20230907,174400,521505615,4865,4865,4865,4865,0
20230907,174300,521505615,4865,4865,4865,4865,0
20230907,174200,521505615,4865,4865,4865,4865,0
20230907,174100,521505615,4865,4865,4865,4865,0
20230907,174000,521505615,4865,4865,4865,4865,0
20230907,173900,521505615,4865,4865,4865,4865,0
20230907,173800,521505615,4865,4865,4865,4865,0
20230907,173700,521505615,4865,4865,4865,4865,0
20230907,173600,521505615,4865,4865,4865,4865,0
20230907,173500,521505615,4865,4865,4865,4865,0
20230907,173400,521505615,4865,4865,4865,4865,0
20230907,173300,521505615,4865,4865,4865,4865,0
20230907,173200,521505615,4865,4865,4865,4865,0
20230907,173100,521505615,4865,4865,4865,4865,494
20230907,173000,521505615,4865,4865,4865,4865,0
20230907,172900,521505615,4865,4865,4865,4865,0
20230907,172800,521505615,4865,4865,4865,4865,0
20230907,172700,521505615,4865,4865,4865,4865,0
20230907,172600,521505615,4865,4865,4865,4865,0
20230907,172500,521505615,4865,4865,4865,4865,0
20230907,172400,521505615,4865,4865,4865,4865,0
20230907,172300,521505615,4865,4865,4865,4865,0
20230907,172200,521505615,4865,4865,4865,4865,0
20230907,172100,521505615,4865,4865,4865,4865,0
20230907,172000,521505615,4865,4865,4865,4865,0
20230907,171900,521505615,4865,4865,4865,4865,0
20230907,171800,521505615,4865,4865,4865,4865,0
20230907,171700,521505615,4865,4865,4865,4865,0
20230907,171600,521505615,4865,4865,4865,4865,0
20230907,171500,521505615,4865,4865,4865,4865,0
20230907,171400,521505615,4865,4865,4865,4865,0
20230907,171300,521505615,4865,4865,4865,4865,0
20230907,171200,521505615,4865,4865,4865,4865,0
20230907,171100,521505615,4865,4865,4865,4865,0
20230907,171000,521505615,4865,4865,4865,4865,0
20230907,170900,521505615,4865,4865,4865,4865,0
20230907,170800,521505615,4865,4865,4865,4865,0
20230907,170700,521505615,4865,4865,4865,4865,0
20230907,170600,521505615,4865,4865,4865,4865,0
20230907,170500,521505615,4865,4865,4865,4865,0
20230907,170400,521505615,4865,4865,4865,4865,0
20230907,170300,521505615,4865,4865,4865,4865,0
20230907,170200,521505615,4865,4865,4865,4865,0
20230907,170100,521505615,4865,4865,4865,4865,494
20230907,170000,521505615,4865,4865,4865,4865,0
20230907,165900,521505615,4865,4865,4865,4865,0
20230907,165800,521505615,4865,4865,4865,4865,0
20230907,165700,521505615,4865,4865,4865,4865,0
20230907,165600,521505615,4865,4865,4865,4865,0
20230907,165500,521505615,4865,4865,4865,4865,0
20230907,165400,521505615,4865,4865,4865,4865,0
20230907,165300,521505615,4865,4865,4865,4865,0
20230907,165200,521505615,4865,4865,4865,4865,0
20230907,165100,521505615,4865,4865,4865,4865,0
20230907,165000,521505615,4865,4865,4865,4865,0
20230907,164900,521505615,4865,4865,4865,4865,0
20230907,164800,521505615,4865,4865,4865,4865,0
20230907,164700,521505615,4865,4865,4865,4865,0
20230907,164600,521505615,4865,4865,4865,4865,0
20230907,164500,521505615,4865,4865,4865,4865,0
20230907,164400,521505615,4865,4865,4865,4865,0
20230907,164300,521505615,4865,4865,4865,4865,0
20230907,164200,521505615,4865,4865,4865,4865,0
20230907,164100,521505615,4865,4865,4865,4865,0
20230907,164000,521505615,4865,4865,4865,4865,0
20230907,163900,521505615,4865,4865,4865,4865,0
20230907,163800,521505615,4865,4865,4865,4865,0
20230907,163700,521505615,4865,4865,4865,4865,0
20230907,163600,521505615,4865,4865,4865,4865,0
20230907,163500,521505615,4865,4865,4865,4865,0
20230907,163400,521505615,4865,4865,4865,4865,0
20230907,163300,521505615,4865,4865,4865,4865,0
20230907,163200,521505615,4865,4865,4865,4865,0
20230907,163100,521505615,4865,4865,4865,4865,494
20230907,163000,521505615,4865,4865,4865,4865,0
20230907,162900,521505615,4865,4865,4865,4865,0
20230907,162800,521505615,4865,4865,4865,4865,0
20230907,162700,521505615,4865,4865,4865,4865,0
20230907,162600,521505615,4865,4865,4865,4865,0
20230907,162500,521505615,4865,4865,4865,4865,0
20230907,162400,521505615,4865,4865,4865,4865,0
20230907,162300,521505615,4865,4865,4865,4865,0
20230907,162200,521505615,4865,4865,4865,4865,0
20230907,162100,521505615,4865,4865,4865,4865,0
20230907,162000,521505615,4865,4865,4865,4865,0
20230907,161900,521505615,4865,4865,4865,4865,0
20230907,161800,521505615,4865,4865,4865,4865,0
20230907,161700,521505615,4865,4865,4865,4865,0
20230907,161600,521505615,4865,4865,4865,4865,0
20230907,161500,521505615,4865,4865,4865,4865,0
20230907,161400,521505615,4865,4865,4865,4865,0
20230907,161300,521505615,4865,4865,4865,4865,0
20230907,161200,521505615,4865,4865,4865,4865,0
20230907,161100,521505615,4865,4865,4865,4865,0
20230907,161000,521505615,4865,4865,4865,4865,0
20230907,160900,521505615,4865,4865,4865,4865,0
20230907,160800,521505615,4865,4865,4865,4865,0
20230907,160700,521505615,4865,4865,4865,4865,0
20230907,160600,521505615,4865,4865,4865,4865,0
20230907,160500,521505615,4865,4865,4865,4865,0
20230907,160400,521505615,4865,4865,4865,4865,0
20230907,160300,521505615,4865,4865,4865,4865,0
20230907,160200,521505615,4865,4865,4865,4865,0
20230907,160100,521505615,4865,4865,4865,4865,494
20230907,160000,521505615,4865,4865,4865,4865,0
20230907,155900,521505615,4865,4865,4865,4865,0
20230907,155800,521505615,4865,4865,4865,4865,0
20230907,155700,521505615,4865,4865,4865,4865,0
20230907,155600,521505615,4865,4865,4865,4865,0
20230907,155500,521505615,4865,4865,4865,4865,0
20230907,155400,521505615,4865,4865,4865,4865,0
20230907,155300,521505615,4865,4865,4865,4865,0
20230907,155200,521505615,4865,4865,4865,4865,0
20230907,155100,521505615,4865,4865,4865,4865,0
20230907,155000,521505615,4865,4865,4865,4865,0
20230907,154900,521505615,4865,4865,4865,4865,0
20230907,154800,521505615,4865,4865,4865,4865,0
20230907,154700,521505615,4865,4865,4865,4865,0
20230907,154600,521505615,4865,4865,4865,4865,0
20230907,154500,521505615,4865,4865,4865,4865,0
20230907,154400,521505615,4865,4865,4865,4865,0
20230907,154300,521505615,4865,4865,4865,4865,0
20230907,154200,521505615,4865,4865,4865,4865,0
20230907,154100,521505615,4865,4865,4865,4865,0
20230907,154000,521505615,4865,4865,4865,4865,0
20230907,153900,521505615,4865,4865,4865,4865,0
20230907,153800,521505615,4865,4865,4865,4865,0
20230907,153700,521505615,4865,4865,4865,4865,0
20230907,153600,521505615,4865,4865,4865,4865,0
20230907,153500,521505615,4865,4865,4865,4865,0
20230907,153400,521505615,4865,4865,4865,4865,0
20230907,153300,521505615,4865,4865,4865,4865,0
20230907,153200,521505615,4865,4865,4865,4865,0
20230907,153100,521505615,4865,4865,4865,4865,494
20230907,153000,521505615,4865,4865,4865,4865,494
20230907,152900,519102305,4885,4885,4885,4885,0
20230907,152800,519102305,4885,4885,4885,4885,0
20230907,152700,519102305,4885,4885,4885,4885,0
20230907,152600,519102305,4885,4885,4885,4885,0
20230907,152500,519102305,4885,4885,4885,4885,0
20230907,152400,519102305,4885,4885,4885,4885,0
20230907,152300,519102305,4885,4885,4885,4885,0
20230907,152200,519102305,4885,4885,4885,4885,0
20230907,152100,519102305,4885,4885,4885,4885,0
20230907,152000,519102305,4885,4885,4885,4885,0
20230907,151900,519102305,4885,4895,4905,4885,579
20230907,151800,516266285,4900,4900,4900,4900,0
20230907,151700,516266285,4900,4900,4900,4900,0
20230907,151600,516266285,4900,4900,4900,4900,0
20230907,151500,516266285,4900,4900,4900,4900,0
20230907,151400,516266285,4900,4895,4900,4895,10
20230907,151300,516217295,4900,4895,4900,4885,80
20230907,151200,515825715,4895,4895,4895,4895,0
20230907,151100,515825715,4895,4895,4895,4895,0
20230907,151000,515825715,4895,4895,4895,4895,0
20230907,150900,515825715,4895,4895,4895,4895,0
20230907,150800,515825715,4895,4900,4900,4890,145
20230907,150700,515115660,4905,4905,4905,4905,0
20230907,150600,515115660,4905,4890,4910,4890,1391
20230907,150500,508294060,4890,4890,4890,4890,200
20230907,150400,507316060,4915,4915,4915,4915,0
20230907,150300,507316060,4915,4915,4915,4915,0
20230907,150200,507316060,4915,4915,4915,4915,0
20230907,150100,507316060,4915,4915,4915,4915,0
20230907,150000,507316060,4915,4915,4915,4915,0
20230907,145900,507316060,4915,4915,4915,4915,200
20230907,145800,506333060,4920,4900,4920,4900,101
20230907,145700,505838140,4920,4920,4920,4890,921
20230907,145600,501334390,4900,4900,4900,4900,0
20230907,145500,501334390,4900,4900,4900,4900,510
20230907,145400,498835390,4920,4920,4920,4920,0
20230907,145300,498835390,4920,4900,4920,4895,1919
20230907,145200,489427905,4900,4895,4900,4895,115
20230907,145100,488864975,4900,4900,4900,4900,0
20230907,145000,488864975,4900,4900,4900,4900,10
20230907,144900,488815975,4895,4895,4895,4895,10
20230907,144800,488767025,4890,4890,4890,4890,10
20230907,144700,488718125,4890,4895,4945,4890,3567
20230907,144600,471219500,4880,4880,4880,4880,0
20230907,144500,471219500,4880,4885,4885,4880,351
20230907,144400,469505015,4885,4885,4885,4885,0
20230907,144300,469505015,4885,4880,4885,4880,1012
20230907,144200,464566395,4895,4895,4895,4895,5
20230907,144100,464541920,4895,4895,4895,4895,10
20230907,144000,464492970,4895,4895,4895,4895,0
20230907,143900,464492970,4895,4895,4895,4895,0
20230907,143800,464492970,4895,4895,4895,4895,321
20230907,143700,462921675,4895,4895,4895,4895,6
20230907,143600,462892305,4895,4895,4895,4895,25
20230907,143500,462769930,4900,4880,4900,4865,1384
20230907,143400,456026325,4880,4880,4880,4880,785
20230907,143300,452195525,4880,4880,4880,4880,215
20230907,143200,451146325,4880,4880,4880,4880,1640
20230907,143100,443143125,4880,4875,4880,4875,2000
20230907,143000,433385625,4880,4880,4880,4880,0
20230907,142900,433385625,4880,4880,4880,4880,5
20230907,142800,433361225,4880,4880,4880,4880,31
20230907,142700,433209945,4880,4880,4880,4880,0
20230907,142600,433209945,4880,4880,4880,4880,0
20230907,142500,433209945,4880,4880,4880,4880,45
20230907,142400,432990345,4865,4865,4865,4865,0
20230907,142300,432990345,4865,4865,4865,4865,57
20230907,142200,432713040,4865,4865,4870,4865,859
20230907,142100,428533870,4865,4865,4865,4865,306
20230907,142000,427045180,4845,4845,4865,4845,102
20230907,141900,426549035,4810,4770,4810,4770,9672
20230907,141800,380136380,4775,4775,4775,4775,100
20230907,141700,379658880,4755,4755,4755,4755,0
20230907,141600,379658880,4755,4755,4755,4755,0
20230907,141500,379658880,4755,4755,4755,4755,0
20230907,141400,379658880,4755,4755,4755,4755,0
20230907,141300,379658880,4755,4755,4755,4755,600
20230907,141200,376805880,4750,4750,4750,4750,0
20230907,141100,376805880,4750,4750,4750,4750,0
20230907,141000,376805880,4750,4750,4750,4750,0
20230907,140900,376805880,4750,4750,4750,4750,0
20230907,140800,376805880,4750,4750,4750,4750,1200
20230907,140700,371105880,4750,4750,4750,4750,50
20230907,140600,370868380,4750,4750,4750,4750,92
20230907,140500,370431380,4750,4750,4750,4750,1100
20230907,140400,365206380,4750,4750,4750,4750,600
20230907,140300,362356380,4750,4750,4750,4750,3
20230907,140200,362342130,4750,4750,4750,4750,500
20230907,140100,359967130,4750,4755,4755,4750,3000
20230907,140000,345707715,4780,4780,4780,4780,0
20230907,135900,345707715,4780,4780,4780,4755,411
20230907,135800,343750635,4755,4755,4755,4755,0
20230907,135700,343750635,4755,4755,4755,4755,0
20230907,135600,343750635,4755,4755,4755,4755,0
20230907,135500,343750635,4755,4755,4755,4755,0
20230907,135400,343750635,4755,4755,4755,4755,0
20230907,135300,343750635,4755,4755,4755,4755,0
20230907,135200,343750635,4755,4755,4755,4755,3120
20230907,135100,328915035,4755,4755,4755,4755,0
20230907,135000,328915035,4755,4755,4755,4755,0
20230907,134900,328915035,4755,4755,4755,4755,0
20230907,134800,328915035,4755,4755,4755,4755,200
20230907,134700,327964035,4785,4785,4785,4785,208
20230907,134600,326968755,4780,4785,4790,4780,309
20230907,134500,325490765,4780,4780,4780,4780,200
20230907,134400,324534765,4750,4750,4750,4750,0
20230907,134300,324534765,4750,4750,4750,4750,0
20230907,134200,324534765,4750,4750,4750,4750,0
20230907,134100,324534765,4750,4750,4750,4750,50
20230907,134000,324297265,4750,4750,4750,4750,41
20230907,133900,324102515,4755,4755,4755,4755,0
20230907,133800,324102515,4755,4755,4755,4755,0
20230907,133700,324102515,4755,4770,4770,4755,12
20230907,133600,324045425,4770,4770,4770,4770,0
20230907,133500,324045425,4770,4770,4790,4770,520
20230907,133400,321563125,4760,4760,4760,4760,0
20230907,133300,321563125,4760,4760,4760,4760,162
20230907,133200,320792005,4760,4760,4760,4760,701
20230907,133100,317455245,4760,4765,4765,4760,80
20230907,133000,317074050,4765,4765,4765,4765,1
20230907,132900,317069285,4750,4750,4750,4750,0
20230907,132800,317069285,4750,4750,4750,4750,0
20230907,132700,317069285,4750,4750,4750,4750,6
20230907,132600,317040785,4750,4750,4750,4750,8
20230907,132500,317002785,4750,4750,4750,4750,36
20230907,132400,316831785,4750,4735,4750,4735,201
20230907,132300,315878380,4700,4700,4700,4700,0
20230907,132200,315878380,4700,4700,4700,4700,554
20230907,132100,313274580,4700,4700,4700,4700,0
20230907,132000,313274580,4700,4720,4720,4700,936
20230907,131900,308865040,4770,4770,4770,4770,273
20230907,131800,307562830,4770,4770,4775,4765,638
20230907,131700,304518225,4770,4775,4775,4770,1100
20230907,131600,299267225,4775,4775,4775,4775,0
20230907,131500,299267225,4775,4775,4775,4775,501
20230907,131400,296874950,4710,4710,4710,4710,1
20230907,131300,296870240,4700,4700,4700,4700,0
20230907,131200,296870240,4700,4700,4700,4700,2411
20230907,131100,285538540,4700,4730,4730,4700,1367
20230907,131000,279103000,4730,4740,4740,4705,213
20230907,130900,278095415,4740,4735,4740,4735,908
20230907,130800,273792460,4745,4750,4750,4665,5415
20230907,130700,248321110,4750,4750,4750,4750,1559
20230907,130600,240915860,4750,4770,4770,4750,4863
20230907,130500,217779030,4770,4770,4770,4770,0
20230907,130400,217779030,4770,4770,4770,4770,0
20230907,130300,217779030,4770,4770,4770,4770,0
20230907,130200,217779030,4770,4770,4770,4770,0
20230907,130100,217779030,4770,4770,4770,4770,89
20230907,130000,217354500,4770,4775,4775,4770,591
20230907,125900,214535330,4800,4800,4800,4800,0
20230907,125800,214535330,4800,4800,4800,4800,0
20230907,125700,214535330,4800,4800,4800,4800,0
20230907,125600,214535330,4800,4800,4800,4800,0
20230907,125500,214535330,4800,4800,4800,4800,0
20230907,125400,214535330,4800,4800,4800,4800,0
20230907,125300,214535330,4800,4800,4800,4800,0
20230907,125200,214535330,4800,4800,4800,4800,0
20230907,125100,214535330,4800,4800,4800,4800,2
20230907,125000,214525730,4770,4770,4770,4770,0
20230907,124900,214525730,4770,4770,4770,4770,0
20230907,124800,214525730,4770,4770,4770,4770,0
20230907,124700,214525730,4770,4795,4795,4770,1000
20230907,124600,209739420,4795,4795,4795,4795,0
20230907,124500,209739420,4795,4795,4795,4795,0
20230907,124400,209739420,4795,4795,4795,4795,0
20230907,124300,209739420,4795,4795,4795,4795,0
20230907,124200,209739420,4795,4795,4795,4795,140
20230907,124100,209068120,4795,4795,4795,4795,101
20230907,124000,208583825,4795,4795,4795,4795,3
20230907,123900,208569440,4795,4800,4800,4795,256
20230907,123800,207341905,4800,4800,4800,4800,0
20230907,123700,207341905,4800,4800,4800,4800,100
20230907,123600,206861905,4795,4795,4795,4795,0
20230907,123500,206861905,4795,4795,4795,4795,0
20230907,123400,206861905,4795,4795,4795,4795,0
20230907,123300,206861905,4795,4800,4800,4795,1500
20230907,123200,199669150,4810,4810,4810,4810,1
20230907,123100,199664340,4810,4810,4810,4810,100
20230907,123000,199183340,4795,4795,4795,4795,541
20230907,122900,196589245,4795,4795,4795,4795,0
20230907,122800,196589245,4795,4800,4800,4795,124
20230907,122700,195994660,4800,4800,4800,4800,51
20230907,122600,195749860,4800,4810,4810,4800,355
20230907,122500,194044320,4815,4815,4815,4815,121
20230907,122400,193461705,4820,4820,4820,4820,0
20230907,122300,193461705,4820,4820,4820,4820,0
20230907,122200,193461705,4820,4820,4820,4820,10
20230907,122100,193413505,4820,4820,4820,4820,0
20230907,122000,193413505,4820,4820,4820,4820,0
20230907,121900,193413505,4820,4820,4820,4820,1
20230907,121800,193408685,4830,4830,4830,4830,0
20230907,121700,193408685,4830,4830,4830,4830,10
20230907,121600,193360385,4830,4830,4830,4830,0
20230907,121500,193360385,4830,4830,4830,4830,0
20230907,121400,193360385,4830,4830,4830,4830,0
20230907,121300,193360385,4830,4830,4830,4830,0
20230907,121200,193360385,4830,4830,4830,4830,0
20230907,121100,193360385,4830,4830,4830,4830,0
20230907,121000,193360385,4830,4830,4830,4830,0
20230907,120900,193360385,4830,4830,4830,4830,0
20230907,120800,193360385,4830,4830,4830,4830,0
20230907,120700,193360385,4830,4830,4830,4830,0
20230907,120600,193360385,4830,4830,4830,4830,0
20230907,120500,193360385,4830,4830,4830,4830,0
20230907,120400,193360385,4830,4830,4830,4830,0
20230907,120300,193360385,4830,4830,4830,4830,0
20230907,120200,193360385,4830,4830,4830,4830,0
20230907,120100,193360385,4830,4830,4830,4830,0
20230907,120000,193360385,4830,4830,4830,4830,10
20230907,115900,193312085,4830,4830,4830,4830,0
20230907,115800,193312085,4830,4830,4830,4830,0
20230907,115700,193312085,4830,4830,4830,4830,0
20230907,115600,193312085,4830,4830,4830,4830,0
20230907,115500,193312085,4830,4830,4830,4830,43
20230907,115400,193104395,4830,4830,4830,4830,0
20230907,115300,193104395,4830,4830,4830,4830,0
20230907,115200,193104395,4830,4830,4830,4830,0
20230907,115100,193104395,4830,4830,4830,4830,1
20230907,115000,193099565,4800,4800,4800,4800,341
20230907,114900,191462765,4810,4810,4810,4810,18
20230907,114800,191376185,4800,4800,4800,4800,0
20230907,114700,191376185,4800,4800,4800,4800,0
20230907,114600,191376185,4800,4800,4800,4800,175
20230907,114500,190536185,4800,4810,4815,4800,3251
20230907,114400,174926525,4810,4820,4820,4810,1000
20230907,114300,170113945,4820,4820,4820,4820,0
20230907,114200,170113945,4820,4820,4820,4820,0
20230907,114100,170113945,4820,4820,4820,4820,0
20230907,114000,170113945,4820,4825,4825,4820,484
20230907,113900,167780645,4825,4825,4825,4825,0
20230907,113800,167780645,4825,4825,4825,4825,0
20230907,113700,167780645,4825,4830,4830,4825,709
20230907,113600,164359030,4830,4830,4830,4830,0
20230907,113500,164359030,4830,4830,4830,4830,0
20230907,113400,164359030,4830,4830,4830,4830,0
20230907,113300,164359030,4830,4835,4835,4830,260
20230907,113200,163102930,4860,4860,4860,4860,0
20230907,113100,163102930,4860,4860,4860,4860,0
20230907,113000,163102930,4860,4860,4860,4860,0
20230907,112900,163102930,4860,4860,4860,4860,308
20230907,112800,161606050,4860,4860,4860,4860,0
20230907,112700,161606050,4860,4860,4860,4860,0
20230907,112600,161606050,4860,4860,4860,4860,10
20230907,112500,161557450,4860,4860,4860,4860,0
20230907,112400,161557450,4860,4860,4860,4860,0
20230907,112300,161557450,4860,4860,4860,4860,0
20230907,112200,161557450,4860,4860,4860,4860,1
20230907,112100,161552590,4825,4825,4825,4825,0
20230907,112000,161552590,4825,4825,4825,4825,0
20230907,111900,161552590,4825,4830,4830,4825,100
20230907,111800,161070065,4860,4860,4860,4860,0
20230907,111700,161070065,4860,4860,4860,4860,0
20230907,111600,161070065,4860,4860,4860,4860,1
20230907,111500,161065205,4825,4825,4825,4825,484
20230907,111400,158729905,4830,4830,4830,4830,116
20230907,111300,158169625,4865,4865,4865,4865,0
20230907,111200,158169625,4865,4865,4865,4865,0
20230907,111100,158169625,4865,4865,4865,4865,0
20230907,111000,158169625,4865,4865,4865,4865,0
20230907,110900,158169625,4865,4865,4865,4865,0
20230907,110800,158169625,4865,4865,4865,4865,0
20230907,110700,158169625,4865,4865,4865,4865,0
20230907,110600,158169625,4865,4865,4865,4865,0
20230907,110500,158169625,4865,4865,4865,4865,1
20230907,110400,158164760,4825,4825,4825,4825,0
20230907,110300,158164760,4825,4825,4825,4825,0
20230907,110200,158164760,4825,4825,4825,4825,0
20230907,110100,158164760,4825,4825,4825,4825,0
20230907,110000,158164760,4825,4825,4825,4825,50
20230907,105900,157923510,4825,4830,4830,4825,273
20230907,105800,156605015,4835,4835,4835,4835,30
20230907,105700,156459965,4840,4840,4840,4840,0
20230907,105600,156459965,4840,4840,4840,4840,0
20230907,105500,156459965,4840,4840,4840,4840,88
20230907,105400,156034045,4840,4840,4840,4840,500
20230907,105300,153614045,4870,4870,4870,4850,514
20230907,105200,151120865,4870,4870,4870,4870,20
20230907,105100,151023465,4870,4870,4870,4870,8
20230907,105000,150984505,4870,4870,4870,4870,0
20230907,104900,150984505,4870,4870,4870,4870,1
20230907,104800,150979635,4870,4870,4870,4870,0
20230907,104700,150979635,4870,4870,4870,4870,0
20230907,104600,150979635,4870,4870,4870,4870,0
20230907,104500,150979635,4870,4870,4870,4870,20
20230907,104400,150882235,4870,4870,4870,4870,0
20230907,104300,150882235,4870,4870,4870,4870,0
20230907,104200,150882235,4870,4870,4870,4870,0
20230907,104100,150882235,4870,4870,4870,4870,10
20230907,104000,150833535,4870,4870,4870,4870,0
20230907,103900,150833535,4870,4870,4870,4870,0
20230907,103800,150833535,4870,4870,4870,4870,0
20230907,103700,150833535,4870,4865,4870,4865,301
20230907,103600,149367670,4865,4865,4865,4865,0
20230907,103500,149367670,4865,4865,4865,4865,0
20230907,103400,149367670,4865,4865,4865,4865,0
20230907,103300,149367670,4865,4865,4865,4865,1000
20230907,103200,144502670,4865,4865,4865,4865,0
20230907,103100,144502670,4865,4865,4865,4865,0
20230907,103000,144502670,4865,4865,4865,4865,0
20230907,102900,144502670,4865,4865,4865,4865,0
20230907,102800,144502670,4865,4865,4865,4865,1
20230907,102700,144497805,4865,4865,4865,4865,17
20230907,102600,144415100,4840,4840,4840,4840,0
20230907,102500,144415100,4840,4840,4840,4840,0
20230907,102400,144415100,4840,4840,4840,4840,0
20230907,102300,144415100,4840,4840,4840,4840,0
20230907,102200,144415100,4840,4840,4840,4840,0
20230907,102100,144415100,4840,4840,4840,4840,0
20230907,102000,144415100,4840,4840,4840,4840,50
20230907,101900,144173100,4850,4850,4850,4850,0
20230907,101800,144173100,4850,4850,4850,4850,50
20230907,101700,143930600,4880,4880,4880,4880,0
20230907,101600,143930600,4880,4880,4880,4880,0
20230907,101500,143930600,4880,4880,4880,4880,0
20230907,101400,143930600,4880,4880,4880,4880,0
20230907,101300,143930600,4880,4870,4880,4870,11
20230907,101200,143877020,4880,4875,4880,4875,4
20230907,101100,143857515,4875,4875,4875,4875,0
20230907,101000,143857515,4875,4870,4875,4870,52
20230907,100900,143604270,4865,4865,4865,4865,3737
20230907,100800,125423765,4865,4865,4865,4865,0
20230907,100700,125423765,4865,4865,4865,4865,0
20230907,100600,125423765,4865,4865,4865,4865,1
20230907,100500,125418900,4865,4865,4865,4865,0
20230907,100400,125418900,4865,4865,4865,4865,0
20230907,100300,125418900,4865,4865,4865,4865,0
20230907,100200,125418900,4865,4865,4865,4865,0
20230907,100100,125418900,4865,4865,4865,4865,0
20230907,100000,125418900,4865,4865,4865,4865,0
20230907,095900,125418900,4865,4865,4865,4865,0
20230907,095800,125418900,4865,4860,4865,4860,20
20230907,095700,125321655,4820,4825,4825,4820,101
20230907,095600,124834335,4825,4825,4825,4825,0
20230907,095500,124834335,4825,4825,4825,4825,0
20230907,095400,124834335,4825,4825,4825,4825,1073
20230907,095300,119657110,4825,4825,4825,4825,1021
20230907,095200,114730785,4825,4825,4825,4825,0
20230907,095100,114730785,4825,4830,4830,4825,140
20230907,095000,114055230,4880,4875,4880,4870,197
20230907,094900,113095625,4855,4855,4855,4855,712
20230907,094800,109638865,4855,4855,4855,4855,0
20230907,094700,109638865,4855,4855,4855,4855,533
20230907,094600,107051150,4855,4850,4855,4850,4
20230907,094500,107031745,4840,4850,4850,4840,10
20230907,094400,106983295,4850,4840,4850,4840,1001
20230907,094300,102130445,4810,4810,4810,4810,0
20230907,094200,102130445,4810,4845,4845,4750,4853
20230907,094100,78853870,4810,4875,4875,4805,4058
20230907,094000,59238890,4880,4880,4880,4880,111
20230907,093900,58697210,4880,4880,4880,4880,0
20230907,093800,58697210,4880,4880,4880,4880,0
20230907,093700,58697210,4880,4880,4880,4880,300
20230907,093600,57233210,4880,4880,4880,4880,0
20230907,093500,57233210,4880,4880,4880,4880,23
20230907,093400,57120970,4880,4880,4880,4880,0
20230907,093300,57120970,4880,4885,4885,4880,321
20230907,093200,55553885,4880,4880,4880,4880,444
20230907,093100,53387165,4880,4880,4880,4880,1
20230907,093000,53382285,4860,4860,4860,4860,700
20230907,092900,49980285,4860,4865,4865,4860,200
20230907,092800,49007785,4865,4865,4865,4865,0
20230907,092700,49007785,4865,4885,4885,4865,58
20230907,092600,48725495,4890,4890,4890,4890,0
20230907,092500,48725495,4890,4890,4890,4890,1
20230907,092400,48720605,4860,4870,4870,4860,1871
20230907,092300,39623760,4870,4870,4870,4870,400
20230907,092200,37675760,4870,4870,4870,4870,0
20230907,092100,37675760,4870,4870,4870,4870,0
20230907,092000,37675760,4870,4870,4875,4870,222
20230907,091900,36594605,4870,4875,4875,4870,49
20230907,091800,36355970,4870,4885,4885,4870,2006
20230907,091700,26581365,4885,4885,4885,4880,585
20230907,091600,23724500,4885,4885,4885,4885,40
20230907,091500,23529100,4880,4900,4900,4880,204
20230907,091400,22533500,4900,4900,4900,4900,20
20230907,091300,22435500,4900,4900,4900,4900,0
20230907,091200,22435500,4900,4880,4900,4880,201
20230907,091100,21454600,4870,4870,4870,4870,0
20230907,091000,21454600,4870,4870,4870,4870,0
20230907,090900,21454600,4870,4870,4870,4870,11
20230907,090800,21401030,4875,4880,4880,4875,1000
20230907,090700,16524355,4880,4880,4880,4880,100
20230907,090600,16036355,4880,4910,4910,4875,2181
20230907,090500,5388405,4910,4910,4910,4910,125
20230907,090400,4774655,4870,4870,4870,4870,0
20230907,090300,4774655,4870,4885,4885,4870,200
20230907,090200,3799870,4860,4860,4860,4860,0
20230907,090100,3799870,4860,4905,4905,4860,205
20230907,090000,2796460,4925,4950,4950,4925,566