KissMeData/155660/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,200800,164275285,4410,4410,4410,4410,1112
20230926,200700,164275285,4410,4410,4410,4410,0
20230926,200600,164275285,4410,4410,4410,4410,0
20230926,200500,164275285,4410,4410,4410,4410,0
20230926,200400,164275285,4410,4410,4410,4410,0
20230926,200300,164275285,4410,4410,4410,4410,0
20230926,200200,164275285,4410,4410,4410,4410,0
20230926,200100,164275285,4410,4410,4410,4410,0
20230926,200000,164275285,4410,4410,4410,4410,0
20230926,195900,164275285,4410,4410,4410,4410,0
20230926,195800,164275285,4410,4410,4410,4410,0
20230926,195700,164275285,4410,4410,4410,4410,0
20230926,195600,164275285,4410,4410,4410,4410,0
20230926,195500,164275285,4410,4410,4410,4410,0
20230926,195400,164275285,4410,4410,4410,4410,0
20230926,195300,164275285,4410,4410,4410,4410,0
20230926,195200,164275285,4410,4410,4410,4410,0
20230926,195100,164275285,4410,4410,4410,4410,0
20230926,195000,164275285,4410,4410,4410,4410,0
20230926,194900,164275285,4410,4410,4410,4410,0
20230926,194800,164275285,4410,4410,4410,4410,0
20230926,194700,164275285,4410,4410,4410,4410,0
20230926,194600,164275285,4410,4410,4410,4410,0
20230926,194500,164275285,4410,4410,4410,4410,0
20230926,194400,164275285,4410,4410,4410,4410,0
20230926,194300,164275285,4410,4410,4410,4410,0
20230926,194200,164275285,4410,4410,4410,4410,0
20230926,194100,164275285,4410,4410,4410,4410,0
20230926,194000,164275285,4410,4410,4410,4410,0
20230926,193900,164275285,4410,4410,4410,4410,0
20230926,193800,164275285,4410,4410,4410,4410,1112
20230926,193700,164275285,4410,4410,4410,4410,0
20230926,193600,164275285,4410,4410,4410,4410,0
20230926,193500,164275285,4410,4410,4410,4410,0
20230926,193400,164275285,4410,4410,4410,4410,0
20230926,193300,164275285,4410,4410,4410,4410,0
20230926,193200,164275285,4410,4410,4410,4410,0
20230926,193100,164275285,4410,4410,4410,4410,0
20230926,193000,164275285,4410,4410,4410,4410,0
20230926,192900,164275285,4410,4410,4410,4410,0
20230926,192800,164275285,4410,4410,4410,4410,0
20230926,192700,164275285,4410,4410,4410,4410,0
20230926,192600,164275285,4410,4410,4410,4410,0
20230926,192500,164275285,4410,4410,4410,4410,0
20230926,192400,164275285,4410,4410,4410,4410,0
20230926,192300,164275285,4410,4410,4410,4410,0
20230926,192200,164275285,4410,4410,4410,4410,0
20230926,192100,164275285,4410,4410,4410,4410,0
20230926,192000,164275285,4410,4410,4410,4410,0
20230926,191900,164275285,4410,4410,4410,4410,0
20230926,191800,164275285,4410,4410,4410,4410,0
20230926,191700,164275285,4410,4410,4410,4410,0
20230926,191600,164275285,4410,4410,4410,4410,0
20230926,191500,164275285,4410,4410,4410,4410,0
20230926,191400,164275285,4410,4410,4410,4410,0
20230926,191300,164275285,4410,4410,4410,4410,0
20230926,191200,164275285,4410,4410,4410,4410,0
20230926,191100,164275285,4410,4410,4410,4410,0
20230926,191000,164275285,4410,4410,4410,4410,0
20230926,190900,164275285,4410,4410,4410,4410,0
20230926,190800,164275285,4410,4410,4410,4410,1112
20230926,190700,164275285,4410,4410,4410,4410,0
20230926,190600,164275285,4410,4410,4410,4410,0
20230926,190500,164275285,4410,4410,4410,4410,0
20230926,190400,164275285,4410,4410,4410,4410,0
20230926,190300,164275285,4410,4410,4410,4410,0
20230926,190200,164275285,4410,4410,4410,4410,0
20230926,190100,164275285,4410,4410,4410,4410,0
20230926,190000,164275285,4410,4410,4410,4410,0
20230926,185900,164275285,4410,4410,4410,4410,0
20230926,185800,164275285,4410,4410,4410,4410,0
20230926,185700,164275285,4410,4410,4410,4410,0
20230926,185600,164275285,4410,4410,4410,4410,0
20230926,185500,164275285,4410,4410,4410,4410,0
20230926,185400,164275285,4410,4410,4410,4410,0
20230926,185300,164275285,4410,4410,4410,4410,0
20230926,185200,164275285,4410,4410,4410,4410,0
20230926,185100,164275285,4410,4410,4410,4410,0
20230926,185000,164275285,4410,4410,4410,4410,0
20230926,184900,164275285,4410,4410,4410,4410,0
20230926,184800,164275285,4410,4410,4410,4410,0
20230926,184700,164275285,4410,4410,4410,4410,0
20230926,184600,164275285,4410,4410,4410,4410,0
20230926,184500,164275285,4410,4410,4410,4410,0
20230926,184400,164275285,4410,4410,4410,4410,0
20230926,184300,164275285,4410,4410,4410,4410,0
20230926,184200,164275285,4410,4410,4410,4410,0
20230926,184100,164275285,4410,4410,4410,4410,0
20230926,184000,164275285,4410,4410,4410,4410,0
20230926,183900,164275285,4410,4410,4410,4410,0
20230926,183800,164275285,4410,4410,4410,4410,1112
20230926,183700,164275285,4410,4410,4410,4410,0
20230926,183600,164275285,4410,4410,4410,4410,0
20230926,183500,164275285,4410,4410,4410,4410,0
20230926,183400,164275285,4410,4410,4410,4410,0
20230926,183300,164275285,4410,4410,4410,4410,0
20230926,183200,164275285,4410,4410,4410,4410,0
20230926,183100,164275285,4410,4410,4410,4410,0
20230926,183000,164275285,4410,4410,4410,4410,0
20230926,182900,164275285,4410,4410,4410,4410,0
20230926,182800,164275285,4410,4410,4410,4410,0
20230926,182700,164275285,4410,4410,4410,4410,0
20230926,182600,164275285,4410,4410,4410,4410,0
20230926,182500,164275285,4410,4410,4410,4410,0
20230926,182400,164275285,4410,4410,4410,4410,0
20230926,182300,164275285,4410,4410,4410,4410,0
20230926,182200,164275285,4410,4410,4410,4410,0
20230926,182100,164275285,4410,4410,4410,4410,0
20230926,182000,164275285,4410,4410,4410,4410,0
20230926,181900,164275285,4410,4410,4410,4410,0
20230926,181800,164275285,4410,4410,4410,4410,0
20230926,181700,164275285,4410,4410,4410,4410,0
20230926,181600,164275285,4410,4410,4410,4410,0
20230926,181500,164275285,4410,4410,4410,4410,0
20230926,181400,164275285,4410,4410,4410,4410,0
20230926,181300,164275285,4410,4410,4410,4410,0
20230926,181200,164275285,4410,4410,4410,4410,0
20230926,181100,164275285,4410,4410,4410,4410,0
20230926,181000,164275285,4410,4410,4410,4410,0
20230926,180900,164275285,4410,4410,4410,4410,0
20230926,180800,164275285,4410,4410,4410,4410,1112
20230926,180700,164275285,4410,4410,4410,4410,0
20230926,180600,164275285,4410,4410,4410,4410,0
20230926,180500,164275285,4410,4410,4410,4410,0
20230926,180400,164275285,4410,4410,4410,4410,0
20230926,180300,164275285,4410,4410,4410,4410,0
20230926,180200,164275285,4410,4410,4410,4410,0
20230926,180100,164275285,4410,4410,4410,4410,0
20230926,180000,164275285,4410,4410,4410,4410,0
20230926,175900,164275285,4410,4410,4410,4410,0
20230926,175800,164275285,4410,4410,4410,4410,0
20230926,175700,164275285,4410,4410,4410,4410,0
20230926,175600,164275285,4410,4410,4410,4410,0
20230926,175500,164275285,4410,4410,4410,4410,0
20230926,175400,164275285,4410,4410,4410,4410,0
20230926,175300,164275285,4410,4410,4410,4410,0
20230926,175200,164275285,4410,4410,4410,4410,0
20230926,175100,164275285,4410,4410,4410,4410,0
20230926,175000,164275285,4410,4410,4410,4410,0
20230926,174900,164275285,4410,4410,4410,4410,0
20230926,174800,164275285,4410,4410,4410,4410,0
20230926,174700,164275285,4410,4410,4410,4410,0
20230926,174600,164275285,4410,4410,4410,4410,0
20230926,174500,164275285,4410,4410,4410,4410,0
20230926,174400,164275285,4410,4410,4410,4410,0
20230926,174300,164275285,4410,4410,4410,4410,0
20230926,174200,164275285,4410,4410,4410,4410,0
20230926,174100,164275285,4410,4410,4410,4410,0
20230926,174000,164275285,4410,4410,4410,4410,0
20230926,173900,164275285,4410,4410,4410,4410,0
20230926,173800,164275285,4410,4410,4410,4410,1112
20230926,173700,164275285,4410,4410,4410,4410,0
20230926,173600,164275285,4410,4410,4410,4410,0
20230926,173500,164275285,4410,4410,4410,4410,0
20230926,173400,164275285,4410,4410,4410,4410,0
20230926,173300,164275285,4410,4410,4410,4410,0
20230926,173200,164275285,4410,4410,4410,4410,0
20230926,173100,164275285,4410,4410,4410,4410,0
20230926,173000,164275285,4410,4410,4410,4410,0
20230926,172900,164275285,4410,4410,4410,4410,0
20230926,172800,164275285,4410,4410,4410,4410,0
20230926,172700,164275285,4410,4410,4410,4410,0
20230926,172600,164275285,4410,4410,4410,4410,0
20230926,172500,164275285,4410,4410,4410,4410,0
20230926,172400,164275285,4410,4410,4410,4410,0
20230926,172300,164275285,4410,4410,4410,4410,0
20230926,172200,164275285,4410,4410,4410,4410,0
20230926,172100,164275285,4410,4410,4410,4410,0
20230926,172000,164275285,4410,4410,4410,4410,0
20230926,171900,164275285,4410,4410,4410,4410,0
20230926,171800,164275285,4410,4410,4410,4410,0
20230926,171700,164275285,4410,4410,4410,4410,0
20230926,171600,164275285,4410,4410,4410,4410,0
20230926,171500,164275285,4410,4410,4410,4410,0
20230926,171400,164275285,4410,4410,4410,4410,0
20230926,171300,164275285,4410,4410,4410,4410,0
20230926,171200,164275285,4410,4410,4410,4410,0
20230926,171100,164275285,4410,4410,4410,4410,0
20230926,171000,164275285,4410,4410,4410,4410,0
20230926,170900,164275285,4410,4410,4410,4410,0
20230926,170800,164275285,4410,4410,4410,4410,1112
20230926,170700,164275285,4410,4410,4410,4410,0
20230926,170600,164275285,4410,4410,4410,4410,0
20230926,170500,164275285,4410,4410,4410,4410,0
20230926,170400,164275285,4410,4410,4410,4410,0
20230926,170300,164275285,4410,4410,4410,4410,0
20230926,170200,164275285,4410,4410,4410,4410,0
20230926,170100,164275285,4410,4410,4410,4410,0
20230926,170000,164275285,4410,4410,4410,4410,0
20230926,165900,164275285,4410,4410,4410,4410,0
20230926,165800,164275285,4410,4410,4410,4410,0
20230926,165700,164275285,4410,4410,4410,4410,0
20230926,165600,164275285,4410,4410,4410,4410,0
20230926,165500,164275285,4410,4410,4410,4410,0
20230926,165400,164275285,4410,4410,4410,4410,0
20230926,165300,164275285,4410,4410,4410,4410,0
20230926,165200,164275285,4410,4410,4410,4410,0
20230926,165100,164275285,4410,4410,4410,4410,0
20230926,165000,164275285,4410,4410,4410,4410,0
20230926,164900,164275285,4410,4410,4410,4410,0
20230926,164800,164275285,4410,4410,4410,4410,0
20230926,164700,164275285,4410,4410,4410,4410,0
20230926,164600,164275285,4410,4410,4410,4410,0
20230926,164500,164275285,4410,4410,4410,4410,0
20230926,164400,164275285,4410,4410,4410,4410,0
20230926,164300,164275285,4410,4410,4410,4410,0
20230926,164200,164275285,4410,4410,4410,4410,0
20230926,164100,164275285,4410,4410,4410,4410,0
20230926,164000,164275285,4410,4410,4410,4410,0
20230926,163900,164275285,4410,4410,4410,4410,0
20230926,163800,164275285,4410,4410,4410,4410,1112
20230926,163700,164275285,4410,4410,4410,4410,0
20230926,163600,164275285,4410,4410,4410,4410,0
20230926,163500,164275285,4410,4410,4410,4410,0
20230926,163400,164275285,4410,4410,4410,4410,0
20230926,163300,164275285,4410,4410,4410,4410,0
20230926,163200,164275285,4410,4410,4410,4410,0
20230926,163100,164275285,4410,4410,4410,4410,0
20230926,163000,164275285,4410,4410,4410,4410,0
20230926,162900,164275285,4410,4410,4410,4410,0
20230926,162800,164275285,4410,4410,4410,4410,0
20230926,162700,164275285,4410,4410,4410,4410,0
20230926,162600,164275285,4410,4410,4410,4410,0
20230926,162500,164275285,4410,4410,4410,4410,0
20230926,162400,164275285,4410,4410,4410,4410,0
20230926,162300,164275285,4410,4410,4410,4410,0
20230926,162200,164275285,4410,4410,4410,4410,0
20230926,162100,164275285,4410,4410,4410,4410,0
20230926,162000,164275285,4410,4410,4410,4410,0
20230926,161900,164275285,4410,4410,4410,4410,0
20230926,161800,164275285,4410,4410,4410,4410,0
20230926,161700,164275285,4410,4410,4410,4410,0
20230926,161600,164275285,4410,4410,4410,4410,0
20230926,161500,164275285,4410,4410,4410,4410,0
20230926,161400,164275285,4410,4410,4410,4410,0
20230926,161300,164275285,4410,4410,4410,4410,0
20230926,161200,164275285,4410,4410,4410,4410,0
20230926,161100,164275285,4410,4410,4410,4410,0
20230926,161000,164275285,4410,4410,4410,4410,0
20230926,160900,164275285,4410,4410,4410,4410,0
20230926,160800,164275285,4410,4410,4410,4410,1112
20230926,160700,164275285,4410,4410,4410,4410,0
20230926,160600,164275285,4410,4410,4410,4410,0
20230926,160500,164275285,4410,4410,4410,4410,0
20230926,160400,164275285,4410,4410,4410,4410,0
20230926,160300,164275285,4410,4410,4410,4410,0
20230926,160200,164275285,4410,4410,4410,4410,0
20230926,160100,164275285,4410,4410,4410,4410,0
20230926,160000,164275285,4410,4410,4410,4410,0
20230926,155900,164275285,4410,4410,4410,4410,0
20230926,155800,164275285,4410,4410,4410,4410,0
20230926,155700,164275285,4410,4410,4410,4410,0
20230926,155600,164275285,4410,4410,4410,4410,0
20230926,155500,164275285,4410,4410,4410,4410,0
20230926,155400,164275285,4410,4410,4410,4410,0
20230926,155300,164275285,4410,4410,4410,4410,0
20230926,155200,164275285,4410,4410,4410,4410,0
20230926,155100,164275285,4410,4410,4410,4410,0
20230926,155000,164275285,4410,4410,4410,4410,0
20230926,154900,164275285,4410,4410,4410,4410,0
20230926,154800,164275285,4410,4410,4410,4410,0
20230926,154700,164275285,4410,4410,4410,4410,0
20230926,154600,164275285,4410,4410,4410,4410,0
20230926,154500,164275285,4410,4410,4410,4410,0
20230926,154400,164275285,4410,4410,4410,4410,0
20230926,154300,164275285,4410,4410,4410,4410,0
20230926,154200,164275285,4410,4410,4410,4410,0
20230926,154100,164275285,4410,4410,4410,4410,0
20230926,154000,164275285,4410,4410,4410,4410,0
20230926,153900,164275285,4410,4410,4410,4410,0
20230926,153800,164275285,4410,4410,4410,4410,1112
20230926,153700,164275285,4410,4410,4410,4410,0
20230926,153600,164275285,4410,4410,4410,4410,0
20230926,153500,164275285,4410,4410,4410,4410,0
20230926,153400,164275285,4410,4410,4410,4410,0
20230926,153300,164275285,4410,4410,4410,4410,0
20230926,153200,164275285,4410,4410,4410,4410,0
20230926,153100,164275285,4410,4410,4410,4410,0
20230926,153000,164275285,4410,4410,4410,4410,1112
20230926,152900,159371365,4470,4470,4470,4470,0
20230926,152800,159371365,4470,4470,4470,4470,0
20230926,152700,159371365,4470,4470,4470,4470,0
20230926,152600,159371365,4470,4470,4470,4470,0
20230926,152500,159371365,4470,4470,4470,4470,0
20230926,152400,159371365,4470,4470,4470,4470,0
20230926,152300,159371365,4470,4470,4470,4470,0
20230926,152200,159371365,4470,4470,4470,4470,0
20230926,152100,159371365,4470,4470,4470,4470,0
20230926,152000,159371365,4470,4470,4470,4470,0
20230926,151900,159371365,4470,4425,4470,4425,20
20230926,151800,159282415,4425,4425,4425,4425,0
20230926,151700,159282415,4425,4425,4425,4425,0
20230926,151600,159282415,4425,4425,4425,4425,0
20230926,151500,159282415,4425,4425,4425,4425,0
20230926,151400,159282415,4425,4425,4425,4425,0
20230926,151300,159282415,4425,4425,4425,4425,0
20230926,151200,159282415,4425,4425,4425,4425,0
20230926,151100,159282415,4425,4425,4425,4425,0
20230926,151000,159282415,4425,4425,4425,4425,1
20230926,150900,159277990,4420,4420,4420,4420,0
20230926,150800,159277990,4420,4420,4420,4420,0
20230926,150700,159277990,4420,4420,4420,4420,200
20230926,150600,158393990,4420,4420,4420,4420,0
20230926,150500,158393990,4420,4420,4420,4420,100
20230926,150400,157951990,4420,4420,4420,4420,0
20230926,150300,157951990,4420,4420,4420,4420,0
20230926,150200,157951990,4420,4420,4420,4420,0
20230926,150100,157951990,4420,4420,4420,4420,0
20230926,150000,157951990,4420,4420,4420,4420,0
20230926,145900,157951990,4420,4420,4420,4420,0
20230926,145800,157951990,4420,4420,4420,4420,0
20230926,145700,157951990,4420,4420,4420,4420,0
20230926,145600,157951990,4420,4420,4420,4420,84
20230926,145500,157580710,4415,4415,4415,4415,0
20230926,145400,157580710,4415,4415,4415,4415,7
20230926,145300,157549805,4415,4420,4420,4415,188
20230926,145200,156719205,4460,4460,4460,4460,0
20230926,145100,156719205,4460,4460,4460,4460,0
20230926,145000,156719205,4460,4460,4460,4460,0
20230926,144900,156719205,4460,4460,4460,4460,0
20230926,144800,156719205,4460,4460,4460,4460,0
20230926,144700,156719205,4460,4460,4460,4460,0
20230926,144600,156719205,4460,4460,4460,4460,0
20230926,144500,156719205,4460,4460,4460,4460,0
20230926,144400,156719205,4460,4435,4460,4435,202
20230926,144300,155823285,4420,4415,4420,4415,1805
20230926,144200,147847415,4420,4420,4420,4415,6461
20230926,144100,119292030,4420,4420,4420,4420,2290
20230926,144000,109170230,4420,4420,4420,4420,17
20230926,143900,109095090,4415,4415,4415,4415,184
20230926,143800,108282730,4415,4415,4415,4415,0
20230926,143700,108282730,4415,4415,4415,4415,200
20230926,143600,107399730,4415,4415,4415,4415,165
20230926,143500,106671255,4415,4415,4415,4415,12
20230926,143400,106618275,4420,4420,4420,4420,0
20230926,143300,106618275,4420,4420,4420,4420,0
20230926,143200,106618275,4420,4420,4420,4420,0
20230926,143100,106618275,4420,4420,4420,4420,0
20230926,143000,106618275,4420,4415,4420,4415,5000
20230926,142900,84519215,4410,4410,4410,4410,40
20230926,142800,84342815,4410,4420,4420,4410,6983
20230926,142700,53486180,4425,4425,4425,4425,9
20230926,142600,53446355,4425,4430,4430,4425,16
20230926,142500,53375550,4425,4430,4430,4425,6
20230926,142400,53348995,4425,4425,4425,4425,1
20230926,142300,53344570,4425,4425,4425,4425,333
20230926,142200,51871045,4420,4420,4420,4420,0
20230926,142100,51871045,4420,4420,4420,4420,0
20230926,142000,51871045,4420,4420,4420,4420,0
20230926,141900,51871045,4420,4420,4420,4420,0
20230926,141800,51871045,4420,4420,4420,4420,0
20230926,141700,51871045,4420,4420,4420,4420,0
20230926,141600,51871045,4420,4420,4420,4420,0
20230926,141500,51871045,4420,4420,4420,4420,156
20230926,141400,51181525,4420,4420,4420,4420,0
20230926,141300,51181525,4420,4420,4420,4420,0
20230926,141200,51181525,4420,4420,4420,4420,0
20230926,141100,51181525,4420,4420,4420,4420,0
20230926,141000,51181525,4420,4420,4420,4420,0
20230926,140900,51181525,4420,4420,4420,4420,0
20230926,140800,51181525,4420,4420,4420,4420,100
20230926,140700,50739525,4420,4420,4420,4420,0
20230926,140600,50739525,4420,4420,4420,4420,0
20230926,140500,50739525,4420,4420,4420,4420,0
20230926,140400,50739525,4420,4420,4420,4420,0
20230926,140300,50739525,4420,4420,4420,4420,43
20230926,140200,50549465,4420,4420,4420,4420,0
20230926,140100,50549465,4420,4420,4420,4420,78
20230926,140000,50204705,4435,4435,4435,4435,0
20230926,135900,50204705,4435,4435,4435,4435,1
20230926,135800,50200270,4435,4435,4435,4435,0
20230926,135700,50200270,4435,4435,4435,4435,0
20230926,135600,50200270,4435,4435,4435,4435,0
20230926,135500,50200270,4435,4435,4435,4435,1
20230926,135400,50195835,4420,4420,4420,4420,0
20230926,135300,50195835,4420,4420,4420,4420,0
20230926,135200,50195835,4420,4420,4420,4420,227
20230926,135100,49192495,4420,4420,4420,4420,308
20230926,135000,47831135,4445,4445,4445,4445,0
20230926,134900,47831135,4445,4445,4445,4445,0
20230926,134800,47831135,4445,4445,4445,4445,0
20230926,134700,47831135,4445,4445,4445,4445,0
20230926,134600,47831135,4445,4445,4445,4445,0
20230926,134500,47831135,4445,4420,4445,4420,511
20230926,134400,45572490,4420,4420,4420,4420,163
20230926,134300,44852030,4460,4460,4460,4460,0
20230926,134200,44852030,4460,4460,4460,4460,0
20230926,134100,44852030,4460,4460,4460,4460,0
20230926,134000,44852030,4460,4460,4460,4460,0
20230926,133900,44852030,4460,4460,4460,4460,0
20230926,133800,44852030,4460,4460,4460,4460,0
20230926,133700,44852030,4460,4460,4460,4460,0
20230926,133600,44852030,4460,4460,4460,4460,0
20230926,133500,44852030,4460,4460,4460,4460,0
20230926,133400,44852030,4460,4460,4460,4460,2
20230926,133300,44843110,4460,4460,4460,4460,0
20230926,133200,44843110,4460,4460,4460,4460,0
20230926,133100,44843110,4460,4460,4460,4460,0
20230926,133000,44843110,4460,4460,4460,4460,0
20230926,132900,44843110,4460,4460,4460,4460,0
20230926,132800,44843110,4460,4460,4460,4460,0
20230926,132700,44843110,4460,4460,4460,4460,0
20230926,132600,44843110,4460,4420,4460,4420,275
20230926,132500,43627570,4420,4420,4420,4420,100
20230926,132400,43185570,4460,4460,4460,4460,0
20230926,132300,43185570,4460,4460,4460,4460,0
20230926,132200,43185570,4460,4460,4460,4460,0
20230926,132100,43185570,4460,4460,4460,4460,1
20230926,132000,43181110,4470,4470,4470,4470,0
20230926,131900,43181110,4470,4470,4470,4470,0
20230926,131800,43181110,4470,4470,4470,4470,0
20230926,131700,43181110,4470,4470,4470,4470,0
20230926,131600,43181110,4470,4470,4470,4470,0
20230926,131500,43181110,4470,4470,4470,4470,0
20230926,131400,43181110,4470,4470,4470,4470,0
20230926,131300,43181110,4470,4470,4470,4470,0
20230926,131200,43181110,4470,4470,4470,4470,0
20230926,131100,43181110,4470,4470,4470,4470,0
20230926,131000,43181110,4470,4470,4470,4470,1
20230926,130900,43176640,4425,4450,4450,4425,557
20230926,130800,40706040,4450,4430,4450,4420,1213
20230926,130700,35335840,4435,4435,4435,4435,411
20230926,130600,33513055,4440,4440,4440,4440,129
20230926,130500,32940295,4440,4440,4440,4440,0
20230926,130400,32940295,4440,4440,4440,4440,0
20230926,130300,32940295,4440,4440,4440,4440,0
20230926,130200,32940295,4440,4440,4440,4440,0
20230926,130100,32940295,4440,4440,4440,4440,0
20230926,130000,32940295,4440,4440,4440,4440,0
20230926,125900,32940295,4440,4440,4440,4440,0
20230926,125800,32940295,4440,4440,4440,4440,0
20230926,125700,32940295,4440,4440,4440,4440,0
20230926,125600,32940295,4440,4440,4440,4440,0
20230926,125500,32940295,4440,4440,4440,4440,83
20230926,125400,32571775,4440,4440,4440,4440,0
20230926,125300,32571775,4440,4440,4440,4440,0
20230926,125200,32571775,4440,4440,4440,4440,0
20230926,125100,32571775,4440,4440,4440,4440,0
20230926,125000,32571775,4440,4440,4440,4440,0
20230926,124900,32571775,4440,4440,4440,4440,0
20230926,124800,32571775,4440,4440,4440,4440,180
20230926,124700,31772575,4440,4440,4440,4440,0
20230926,124600,31772575,4440,4440,4440,4440,0
20230926,124500,31772575,4440,4445,4445,4440,10
20230926,124400,31728155,4450,4450,4450,4450,2
20230926,124300,31719255,4450,4450,4450,4450,3
20230926,124200,31705905,4465,4465,4465,4465,0
20230926,124100,31705905,4465,4465,4465,4465,0
20230926,124000,31705905,4465,4465,4465,4465,0
20230926,123900,31705905,4465,4465,4465,4465,1
20230926,123800,31701440,4440,4440,4440,4440,0
20230926,123700,31701440,4440,4440,4440,4440,0
20230926,123600,31701440,4440,4440,4440,4440,0
20230926,123500,31701440,4440,4440,4440,4440,0
20230926,123400,31701440,4440,4440,4440,4440,0
20230926,123300,31701440,4440,4440,4440,4440,470
20230926,123200,29614640,4480,4480,4480,4480,0
20230926,123100,29614640,4480,4460,4480,4440,1822
20230926,123000,21507580,4480,4480,4480,4480,0
20230926,122900,21507580,4480,4480,4480,4480,2
20230926,122800,21498620,4465,4465,4465,4465,0
20230926,122700,21498620,4465,4465,4465,4465,0
20230926,122600,21498620,4465,4465,4465,4465,0
20230926,122500,21498620,4465,4465,4465,4465,0
20230926,122400,21498620,4465,4465,4465,4465,0
20230926,122300,21498620,4465,4465,4465,4465,141
20230926,122200,20869055,4465,4465,4465,4465,0
20230926,122100,20869055,4465,4465,4465,4465,0
20230926,122000,20869055,4465,4465,4465,4465,0
20230926,121900,20869055,4465,4465,4465,4465,0
20230926,121800,20869055,4465,4465,4465,4465,100
20230926,121700,20422555,4480,4480,4480,4480,0
20230926,121600,20422555,4480,4480,4480,4480,0
20230926,121500,20422555,4480,4480,4480,4480,0
20230926,121400,20422555,4480,4480,4480,4480,0
20230926,121300,20422555,4480,4480,4480,4480,0
20230926,121200,20422555,4480,4480,4480,4480,0
20230926,121100,20422555,4480,4480,4480,4480,0
20230926,121000,20422555,4480,4480,4480,4480,0
20230926,120900,20422555,4480,4480,4480,4480,0
20230926,120800,20422555,4480,4480,4480,4480,0
20230926,120700,20422555,4480,4480,4480,4480,0
20230926,120600,20422555,4480,4480,4480,4480,0
20230926,120500,20422555,4480,4480,4480,4480,0
20230926,120400,20422555,4480,4480,4480,4480,0
20230926,120300,20422555,4480,4480,4480,4480,0
20230926,120200,20422555,4480,4480,4480,4480,0
20230926,120100,20422555,4480,4480,4480,4480,0
20230926,120000,20422555,4480,4480,4480,4480,2
20230926,115900,20413595,4465,4465,4465,4465,0
20230926,115800,20413595,4465,4465,4465,4465,116
20230926,115700,19895655,4465,4465,4465,4465,0
20230926,115600,19895655,4465,4465,4465,4465,269
20230926,115500,18694570,4465,4465,4465,4465,5
20230926,115400,18672245,4460,4460,4460,4460,0
20230926,115300,18672245,4460,4460,4460,4460,0
20230926,115200,18672245,4460,4460,4460,4460,0
20230926,115100,18672245,4460,4460,4460,4460,1
20230926,115000,18667785,4460,4460,4460,4460,0
20230926,114900,18667785,4460,4460,4460,4460,0
20230926,114800,18667785,4460,4460,4460,4460,0
20230926,114700,18667785,4460,4460,4460,4460,10
20230926,114600,18623185,4460,4460,4460,4460,1
20230926,114500,18618725,4460,4460,4460,4460,70
20230926,114400,18306525,4465,4465,4465,4465,0
20230926,114300,18306525,4465,4465,4465,4465,0
20230926,114200,18306525,4465,4465,4465,4465,0
20230926,114100,18306525,4465,4465,4465,4465,0
20230926,114000,18306525,4465,4465,4465,4465,0
20230926,113900,18306525,4465,4465,4465,4465,0
20230926,113800,18306525,4465,4465,4465,4465,0
20230926,113700,18306525,4465,4465,4465,4465,0
20230926,113600,18306525,4465,4465,4465,4465,0
20230926,113500,18306525,4465,4460,4465,4460,2005
20230926,113400,9354225,4465,4465,4465,4465,0
20230926,113300,9354225,4465,4465,4465,4465,0
20230926,113200,9354225,4465,4465,4465,4465,218
20230926,113100,8380855,4460,4460,4460,4460,0
20230926,113000,8380855,4460,4460,4460,4460,0
20230926,112900,8380855,4460,4460,4460,4460,0
20230926,112800,8380855,4460,4460,4460,4460,0
20230926,112700,8380855,4460,4465,4465,4460,508
20230926,112600,6113565,4470,4470,4470,4470,0
20230926,112500,6113565,4470,4470,4470,4470,0
20230926,112400,6113565,4470,4470,4470,4470,0
20230926,112300,6113565,4470,4470,4470,4470,0
20230926,112200,6113565,4470,4470,4470,4470,0
20230926,112100,6113565,4470,4470,4470,4470,0
20230926,112000,6113565,4470,4470,4470,4470,0
20230926,111900,6113565,4470,4470,4470,4470,68
20230926,111800,5809605,4470,4470,4470,4470,0
20230926,111700,5809605,4470,4470,4470,4470,0
20230926,111600,5809605,4470,4470,4470,4470,0
20230926,111500,5809605,4470,4470,4470,4470,0
20230926,111400,5809605,4470,4470,4470,4470,0
20230926,111300,5809605,4470,4470,4470,4470,10
20230926,111200,5764905,4475,4475,4475,4475,0
20230926,111100,5764905,4475,4475,4475,4475,0
20230926,111000,5764905,4475,4475,4475,4475,0
20230926,110900,5764905,4475,4475,4475,4475,0
20230926,110800,5764905,4475,4475,4475,4475,0
20230926,110700,5764905,4475,4475,4475,4475,28
20230926,110600,5639605,4480,4480,4480,4480,1
20230926,110500,5635125,4480,4480,4480,4480,3
20230926,110400,5621685,4480,4480,4480,4480,0
20230926,110300,5621685,4480,4480,4480,4480,1
20230926,110200,5617205,4470,4470,4470,4470,0
20230926,110100,5617205,4470,4470,4470,4470,0
20230926,110000,5617205,4470,4470,4470,4470,0
20230926,105900,5617205,4470,4470,4470,4470,0
20230926,105800,5617205,4470,4470,4470,4470,0
20230926,105700,5617205,4470,4470,4470,4470,55
20230926,105600,5371355,4475,4475,4475,4475,1
20230926,105500,5366880,4475,4475,4475,4475,0
20230926,105400,5366880,4475,4475,4475,4475,50
20230926,105300,5143130,4475,4475,4475,4475,0
20230926,105200,5143130,4475,4480,4480,4475,161
20230926,105100,4422235,4480,4480,4480,4480,0
20230926,105000,4422235,4480,4480,4480,4480,0
20230926,104900,4422235,4480,4480,4480,4480,0
20230926,104800,4422235,4480,4480,4480,4480,1
20230926,104700,4417755,4505,4505,4505,4505,0
20230926,104600,4417755,4505,4505,4505,4505,0
20230926,104500,4417755,4505,4505,4505,4505,0
20230926,104400,4417755,4505,4505,4505,4505,0
20230926,104300,4417755,4505,4505,4505,4505,0
20230926,104200,4417755,4505,4505,4505,4505,0
20230926,104100,4417755,4505,4505,4505,4505,0
20230926,104000,4417755,4505,4505,4505,4505,0
20230926,103900,4417755,4505,4505,4505,4505,6
20230926,103800,4390725,4505,4505,4505,4505,0
20230926,103700,4390725,4505,4505,4505,4505,0
20230926,103600,4390725,4505,4505,4505,4505,0
20230926,103500,4390725,4505,4505,4505,4505,0
20230926,103400,4390725,4505,4505,4505,4505,0
20230926,103300,4390725,4505,4505,4505,4505,0
20230926,103200,4390725,4505,4505,4505,4505,0
20230926,103100,4390725,4505,4505,4505,4505,0
20230926,103000,4390725,4505,4505,4505,4505,0
20230926,102900,4390725,4505,4505,4505,4505,0
20230926,102800,4390725,4505,4505,4505,4505,0
20230926,102700,4390725,4505,4505,4505,4505,0
20230926,102600,4390725,4505,4505,4505,4505,0
20230926,102500,4390725,4505,4505,4505,4505,0
20230926,102400,4390725,4505,4505,4505,4505,0
20230926,102300,4390725,4505,4505,4505,4505,1
20230926,102200,4386220,4485,4485,4485,4485,0
20230926,102100,4386220,4485,4485,4485,4485,0
20230926,102000,4386220,4485,4505,4505,4485,15
20230926,101900,4318745,4490,4490,4490,4490,0
20230926,101800,4318745,4490,4490,4490,4490,0
20230926,101700,4318745,4490,4490,4490,4490,0
20230926,101600,4318745,4490,4490,4490,4490,0
20230926,101500,4318745,4490,4490,4490,4490,0
20230926,101400,4318745,4490,4490,4490,4490,0
20230926,101300,4318745,4490,4490,4490,4490,0
20230926,101200,4318745,4490,4490,4490,4490,0
20230926,101100,4318745,4490,4490,4490,4490,0
20230926,101000,4318745,4490,4490,4490,4490,0
20230926,100900,4318745,4490,4490,4490,4490,0
20230926,100800,4318745,4490,4490,4490,4490,0
20230926,100700,4318745,4490,4490,4490,4490,0
20230926,100600,4318745,4490,4490,4490,4490,0
20230926,100500,4318745,4490,4490,4490,4490,0
20230926,100400,4318745,4490,4490,4490,4490,0
20230926,100300,4318745,4490,4490,4490,4490,0
20230926,100200,4318745,4490,4490,4490,4490,0
20230926,100100,4318745,4490,4490,4490,4490,0
20230926,100000,4318745,4490,4490,4490,4490,0
20230926,095900,4318745,4490,4500,4500,4490,13
20230926,095800,4260330,4490,4490,4490,4490,5
20230926,095700,4237880,4515,4515,4515,4475,72
20230926,095600,3915580,4520,4480,4520,4475,94
20230926,095500,3492935,4495,4495,4495,4495,1
20230926,095400,3488440,4490,4495,4495,4490,6
20230926,095300,3461495,4495,4495,4495,4495,0
20230926,095200,3461495,4495,4495,4530,4495,59
20230926,095100,3196255,4535,4535,4535,4535,0
20230926,095000,3196255,4535,4535,4535,4535,0
20230926,094900,3196255,4535,4535,4535,4535,0
20230926,094800,3196255,4535,4535,4535,4535,0
20230926,094700,3196255,4535,4535,4535,4535,0
20230926,094600,3196255,4535,4535,4535,4535,0
20230926,094500,3196255,4535,4535,4535,4535,0
20230926,094400,3196255,4535,4535,4535,4535,1
20230926,094300,3191720,4500,4505,4535,4500,146
20230926,094200,2534505,4535,4535,4535,4535,0
20230926,094100,2534505,4535,4535,4535,4535,0
20230926,094000,2534505,4535,4535,4535,4535,0
20230926,093900,2534505,4535,4535,4535,4535,2
20230926,093800,2525435,4535,4535,4535,4535,0
20230926,093700,2525435,4535,4540,4540,4510,7
20230926,093600,2493810,4515,4515,4515,4515,0
20230926,093500,2493810,4515,4515,4515,4515,0
20230926,093400,2493810,4515,4515,4515,4515,0
20230926,093300,2493810,4515,4515,4515,4515,0
20230926,093200,2493810,4515,4515,4515,4515,0
20230926,093100,2493810,4515,4515,4515,4515,0
20230926,093000,2493810,4515,4515,4515,4515,0
20230926,092900,2493810,4515,4515,4515,4515,1
20230926,092800,2489295,4550,4550,4550,4550,0
20230926,092700,2489295,4550,4550,4550,4550,1
20230926,092600,2484745,4545,4545,4545,4545,0
20230926,092500,2484745,4545,4540,4545,4540,244
20230926,092400,1375815,4545,4545,4545,4545,0
20230926,092300,1375815,4545,4545,4545,4545,0
20230926,092200,1375815,4545,4540,4545,4540,8
20230926,092100,1339490,4540,4540,4540,4540,0
20230926,092000,1339490,4540,4540,4540,4540,0
20230926,091900,1339490,4540,4540,4540,4540,0
20230926,091800,1339490,4540,4540,4540,4540,0
20230926,091700,1339490,4540,4540,4540,4540,0
20230926,091600,1339490,4540,4540,4540,4540,0
20230926,091500,1339490,4540,4540,4540,4540,0
20230926,091400,1339490,4540,4540,4540,4540,12
20230926,091300,1285010,4540,4540,4540,4540,0
20230926,091200,1285010,4540,4535,4545,4535,9
20230926,091100,1244160,4535,4535,4535,4535,0
20230926,091000,1244160,4535,4535,4535,4535,0
20230926,090900,1244160,4535,4535,4535,4535,0
20230926,090800,1244160,4535,4535,4535,4535,0
20230926,090700,1244160,4535,4535,4535,4535,0
20230926,090600,1244160,4535,4535,4535,4535,0
20230926,090500,1244160,4535,4535,4535,4535,0
20230926,090400,1244160,4535,4525,4535,4525,31
20230926,090300,1103855,4520,4520,4520,4520,0
20230926,090200,1103855,4520,4520,4520,4520,0
20230926,090100,1103855,4520,4520,4520,4520,2
20230926,090000,1094815,4525,4505,4525,4505,243