KissMeData/033320/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190800,375207175,3960,3960,3960,3960,1814
20230926,190700,375207175,3960,3960,3960,3960,0
20230926,190600,375207175,3960,3960,3960,3960,0
20230926,190500,375207175,3960,3960,3960,3960,0
20230926,190400,375207175,3960,3960,3960,3960,0
20230926,190300,375207175,3960,3960,3960,3960,0
20230926,190200,375207175,3960,3960,3960,3960,0
20230926,190100,375207175,3960,3960,3960,3960,0
20230926,190000,375207175,3960,3960,3960,3960,0
20230926,185900,375207175,3960,3960,3960,3960,0
20230926,185800,375207175,3960,3960,3960,3960,0
20230926,185700,375207175,3960,3960,3960,3960,0
20230926,185600,375207175,3960,3960,3960,3960,0
20230926,185500,375207175,3960,3960,3960,3960,0
20230926,185400,375207175,3960,3960,3960,3960,0
20230926,185300,375207175,3960,3960,3960,3960,0
20230926,185200,375207175,3960,3960,3960,3960,0
20230926,185100,375207175,3960,3960,3960,3960,0
20230926,185000,375207175,3960,3960,3960,3960,0
20230926,184900,375207175,3960,3960,3960,3960,0
20230926,184800,375207175,3960,3960,3960,3960,0
20230926,184700,375207175,3960,3960,3960,3960,0
20230926,184600,375207175,3960,3960,3960,3960,0
20230926,184500,375207175,3960,3960,3960,3960,0
20230926,184400,375207175,3960,3960,3960,3960,0
20230926,184300,375207175,3960,3960,3960,3960,0
20230926,184200,375207175,3960,3960,3960,3960,0
20230926,184100,375207175,3960,3960,3960,3960,0
20230926,184000,375207175,3960,3960,3960,3960,0
20230926,183900,375207175,3960,3960,3960,3960,0
20230926,183800,375207175,3960,3960,3960,3960,1814
20230926,183700,375207175,3960,3960,3960,3960,0
20230926,183600,375207175,3960,3960,3960,3960,0
20230926,183500,375207175,3960,3960,3960,3960,0
20230926,183400,375207175,3960,3960,3960,3960,0
20230926,183300,375207175,3960,3960,3960,3960,0
20230926,183200,375207175,3960,3960,3960,3960,0
20230926,183100,375207175,3960,3960,3960,3960,0
20230926,183000,375207175,3960,3960,3960,3960,0
20230926,182900,375207175,3960,3960,3960,3960,0
20230926,182800,375207175,3960,3960,3960,3960,0
20230926,182700,375207175,3960,3960,3960,3960,0
20230926,182600,375207175,3960,3960,3960,3960,0
20230926,182500,375207175,3960,3960,3960,3960,0
20230926,182400,375207175,3960,3960,3960,3960,0
20230926,182300,375207175,3960,3960,3960,3960,0
20230926,182200,375207175,3960,3960,3960,3960,0
20230926,182100,375207175,3960,3960,3960,3960,0
20230926,182000,375207175,3960,3960,3960,3960,0
20230926,181900,375207175,3960,3960,3960,3960,0
20230926,181800,375207175,3960,3960,3960,3960,0
20230926,181700,375207175,3960,3960,3960,3960,0
20230926,181600,375207175,3960,3960,3960,3960,0
20230926,181500,375207175,3960,3960,3960,3960,0
20230926,181400,375207175,3960,3960,3960,3960,0
20230926,181300,375207175,3960,3960,3960,3960,0
20230926,181200,375207175,3960,3960,3960,3960,0
20230926,181100,375207175,3960,3960,3960,3960,0
20230926,181000,375207175,3960,3960,3960,3960,0
20230926,180900,375207175,3960,3960,3960,3960,0
20230926,180800,375207175,3960,3960,3960,3960,1814
20230926,180700,375207175,3960,3960,3960,3960,0
20230926,180600,375207175,3960,3960,3960,3960,0
20230926,180500,375207175,3960,3960,3960,3960,0
20230926,180400,375207175,3960,3960,3960,3960,0
20230926,180300,375207175,3960,3960,3960,3960,0
20230926,180200,375207175,3960,3960,3960,3960,0
20230926,180100,375207175,3960,3960,3960,3960,0
20230926,180000,375207175,3960,3960,3960,3960,0
20230926,175900,375207175,3960,3960,3960,3960,0
20230926,175800,375207175,3960,3960,3960,3960,0
20230926,175700,375207175,3960,3960,3960,3960,0
20230926,175600,375207175,3960,3960,3960,3960,0
20230926,175500,375207175,3960,3960,3960,3960,0
20230926,175400,375207175,3960,3960,3960,3960,0
20230926,175300,375207175,3960,3960,3960,3960,0
20230926,175200,375207175,3960,3960,3960,3960,0
20230926,175100,375207175,3960,3960,3960,3960,0
20230926,175000,375207175,3960,3960,3960,3960,0
20230926,174900,375207175,3960,3960,3960,3960,0
20230926,174800,375207175,3960,3960,3960,3960,0
20230926,174700,375207175,3960,3960,3960,3960,0
20230926,174600,375207175,3960,3960,3960,3960,0
20230926,174500,375207175,3960,3960,3960,3960,0
20230926,174400,375207175,3960,3960,3960,3960,0
20230926,174300,375207175,3960,3960,3960,3960,0
20230926,174200,375207175,3960,3960,3960,3960,0
20230926,174100,375207175,3960,3960,3960,3960,0
20230926,174000,375207175,3960,3960,3960,3960,0
20230926,173900,375207175,3960,3960,3960,3960,0
20230926,173800,375207175,3960,3960,3960,3960,1814
20230926,173700,375207175,3960,3960,3960,3960,0
20230926,173600,375207175,3960,3960,3960,3960,0
20230926,173500,375207175,3960,3960,3960,3960,0
20230926,173400,375207175,3960,3960,3960,3960,0
20230926,173300,375207175,3960,3960,3960,3960,0
20230926,173200,375207175,3960,3960,3960,3960,0
20230926,173100,375207175,3960,3960,3960,3960,0
20230926,173000,375207175,3960,3960,3960,3960,0
20230926,172900,375207175,3960,3960,3960,3960,0
20230926,172800,375207175,3960,3960,3960,3960,0
20230926,172700,375207175,3960,3960,3960,3960,0
20230926,172600,375207175,3960,3960,3960,3960,0
20230926,172500,375207175,3960,3960,3960,3960,0
20230926,172400,375207175,3960,3960,3960,3960,0
20230926,172300,375207175,3960,3960,3960,3960,0
20230926,172200,375207175,3960,3960,3960,3960,0
20230926,172100,375207175,3960,3960,3960,3960,0
20230926,172000,375207175,3960,3960,3960,3960,0
20230926,171900,375207175,3960,3960,3960,3960,0
20230926,171800,375207175,3960,3960,3960,3960,0
20230926,171700,375207175,3960,3960,3960,3960,0
20230926,171600,375207175,3960,3960,3960,3960,0
20230926,171500,375207175,3960,3960,3960,3960,0
20230926,171400,375207175,3960,3960,3960,3960,0
20230926,171300,375207175,3960,3960,3960,3960,0
20230926,171200,375207175,3960,3960,3960,3960,0
20230926,171100,375207175,3960,3960,3960,3960,0
20230926,171000,375207175,3960,3960,3960,3960,0
20230926,170900,375207175,3960,3960,3960,3960,0
20230926,170800,375207175,3960,3960,3960,3960,1814
20230926,170700,375207175,3960,3960,3960,3960,0
20230926,170600,375207175,3960,3960,3960,3960,0
20230926,170500,375207175,3960,3960,3960,3960,0
20230926,170400,375207175,3960,3960,3960,3960,0
20230926,170300,375207175,3960,3960,3960,3960,0
20230926,170200,375207175,3960,3960,3960,3960,0
20230926,170100,375207175,3960,3960,3960,3960,0
20230926,170000,375207175,3960,3960,3960,3960,0
20230926,165900,375207175,3960,3960,3960,3960,0
20230926,165800,375207175,3960,3960,3960,3960,0
20230926,165700,375207175,3960,3960,3960,3960,0
20230926,165600,375207175,3960,3960,3960,3960,0
20230926,165500,375207175,3960,3960,3960,3960,0
20230926,165400,375207175,3960,3960,3960,3960,0
20230926,165300,375207175,3960,3960,3960,3960,0
20230926,165200,375207175,3960,3960,3960,3960,0
20230926,165100,375207175,3960,3960,3960,3960,0
20230926,165000,375207175,3960,3960,3960,3960,0
20230926,164900,375207175,3960,3960,3960,3960,0
20230926,164800,375207175,3960,3960,3960,3960,0
20230926,164700,375207175,3960,3960,3960,3960,0
20230926,164600,375207175,3960,3960,3960,3960,0
20230926,164500,375207175,3960,3960,3960,3960,0
20230926,164400,375207175,3960,3960,3960,3960,0
20230926,164300,375207175,3960,3960,3960,3960,0
20230926,164200,375207175,3960,3960,3960,3960,0
20230926,164100,375207175,3960,3960,3960,3960,0
20230926,164000,375207175,3960,3960,3960,3960,0
20230926,163900,375207175,3960,3960,3960,3960,0
20230926,163800,375207175,3960,3960,3960,3960,1814
20230926,163700,375207175,3960,3960,3960,3960,0
20230926,163600,375207175,3960,3960,3960,3960,0
20230926,163500,375207175,3960,3960,3960,3960,0
20230926,163400,375207175,3960,3960,3960,3960,0
20230926,163300,375207175,3960,3960,3960,3960,0
20230926,163200,375207175,3960,3960,3960,3960,0
20230926,163100,375207175,3960,3960,3960,3960,0
20230926,163000,375207175,3960,3960,3960,3960,0
20230926,162900,375207175,3960,3960,3960,3960,0
20230926,162800,375207175,3960,3960,3960,3960,0
20230926,162700,375207175,3960,3960,3960,3960,0
20230926,162600,375207175,3960,3960,3960,3960,0
20230926,162500,375207175,3960,3960,3960,3960,0
20230926,162400,375207175,3960,3960,3960,3960,0
20230926,162300,375207175,3960,3960,3960,3960,0
20230926,162200,375207175,3960,3960,3960,3960,0
20230926,162100,375207175,3960,3960,3960,3960,0
20230926,162000,375207175,3960,3960,3960,3960,0
20230926,161900,375207175,3960,3960,3960,3960,0
20230926,161800,375207175,3960,3960,3960,3960,0
20230926,161700,375207175,3960,3960,3960,3960,0
20230926,161600,375207175,3960,3960,3960,3960,0
20230926,161500,375207175,3960,3960,3960,3960,0
20230926,161400,375207175,3960,3960,3960,3960,0
20230926,161300,375207175,3960,3960,3960,3960,0
20230926,161200,375207175,3960,3960,3960,3960,0
20230926,161100,375207175,3960,3960,3960,3960,0
20230926,161000,375207175,3960,3960,3960,3960,0
20230926,160900,375207175,3960,3960,3960,3960,0
20230926,160800,375207175,3960,3960,3960,3960,1814
20230926,160700,375207175,3960,3960,3960,3960,0
20230926,160600,375207175,3960,3960,3960,3960,0
20230926,160500,375207175,3960,3960,3960,3960,0
20230926,160400,375207175,3960,3960,3960,3960,0
20230926,160300,375207175,3960,3960,3960,3960,0
20230926,160200,375207175,3960,3960,3960,3960,0
20230926,160100,375207175,3960,3960,3960,3960,0
20230926,160000,375207175,3960,3960,3960,3960,0
20230926,155900,375207175,3960,3960,3960,3960,0
20230926,155800,375207175,3960,3960,3960,3960,0
20230926,155700,375207175,3960,3960,3960,3960,0
20230926,155600,375207175,3960,3960,3960,3960,0
20230926,155500,375207175,3960,3960,3960,3960,0
20230926,155400,375207175,3960,3960,3960,3960,0
20230926,155300,375207175,3960,3960,3960,3960,0
20230926,155200,375207175,3960,3960,3960,3960,0
20230926,155100,375207175,3960,3960,3960,3960,0
20230926,155000,375207175,3960,3960,3960,3960,0
20230926,154900,375207175,3960,3960,3960,3960,0
20230926,154800,375207175,3960,3960,3960,3960,0
20230926,154700,375207175,3960,3960,3960,3960,0
20230926,154600,375207175,3960,3960,3960,3960,0
20230926,154500,375207175,3960,3960,3960,3960,0
20230926,154400,375207175,3960,3960,3960,3960,0
20230926,154300,375207175,3960,3960,3960,3960,0
20230926,154200,375207175,3960,3960,3960,3960,0
20230926,154100,375207175,3960,3960,3960,3960,0
20230926,154000,375207175,3960,3960,3960,3960,0
20230926,153900,375207175,3960,3960,3960,3960,0
20230926,153800,375207175,3960,3960,3960,3960,1814
20230926,153700,375207175,3960,3960,3960,3960,0
20230926,153600,375207175,3960,3960,3960,3960,0
20230926,153500,375207175,3960,3960,3960,3960,0
20230926,153400,375207175,3960,3960,3960,3960,0
20230926,153300,375207175,3960,3960,3960,3960,0
20230926,153200,375207175,3960,3960,3960,3960,0
20230926,153100,375207175,3960,3960,3960,3960,0
20230926,153000,375207175,3960,3960,3960,3960,1814
20230926,152900,368023735,3955,3955,3955,3955,0
20230926,152800,368023735,3955,3955,3955,3955,0
20230926,152700,368023735,3955,3955,3955,3955,0
20230926,152600,368023735,3955,3955,3955,3955,0
20230926,152500,368023735,3955,3955,3955,3955,0
20230926,152400,368023735,3955,3955,3955,3955,0
20230926,152300,368023735,3955,3955,3955,3955,0
20230926,152200,368023735,3955,3955,3955,3955,0
20230926,152100,368023735,3955,3955,3955,3955,0
20230926,152000,368023735,3955,3955,3955,3955,0
20230926,151900,368023735,3955,3960,3980,3955,539
20230926,151800,365891095,3980,3980,3980,3980,1
20230926,151700,365887115,3980,3975,3980,3975,3
20230926,151600,365875180,3980,3960,3980,3960,209
20230926,151500,365044445,3960,3960,3960,3960,180
20230926,151400,364331645,3960,3960,3960,3955,1085
20230926,151300,360035545,3960,3960,3965,3955,812
20230926,151200,356821190,3960,3960,3965,3960,2961
20230926,151100,345090630,3960,3965,3965,3960,28
20230926,151000,344979700,3960,3965,3965,3960,1436
20230926,150900,339288460,3970,3970,3970,3965,126
20230926,150800,338788740,3970,3965,3970,3965,760
20230926,150700,335775290,3970,3970,3970,3965,5248
20230926,150600,314959565,3970,3975,3975,3970,40
20230926,150500,314800570,3975,3975,3975,3975,200
20230926,150400,314005570,3975,3975,3975,3975,400
20230926,150300,312415570,3980,3980,3980,3980,0
20230926,150200,312415570,3980,3980,3980,3980,0
20230926,150100,312415570,3980,3970,3980,3970,6
20230926,150000,312391710,3970,3970,3970,3970,200
20230926,145900,311597710,3980,3980,3980,3980,0
20230926,145800,311597710,3980,3980,3980,3980,145
20230926,145700,311020610,3970,3975,3975,3970,280
20230926,145600,309908180,3970,3970,3970,3970,0
20230926,145500,309908180,3970,3970,3970,3970,0
20230926,145400,309908180,3970,3970,3970,3970,0
20230926,145300,309908180,3970,3970,3970,3970,0
20230926,145200,309908180,3970,3970,3970,3970,200
20230926,145100,309114180,3985,3985,3985,3985,1
20230926,145000,309110195,3970,3970,3970,3970,234
20230926,144900,308181215,3970,3970,3970,3970,2
20230926,144800,308173275,3965,3970,3985,3965,3381
20230926,144700,294758760,3985,3980,3995,3970,2375
20230926,144600,285316590,3995,3980,3995,3980,27
20230926,144500,285208830,3980,3985,3985,3980,376
20230926,144400,283711815,3985,3985,3985,3985,0
20230926,144300,283711815,3985,3985,3985,3985,3
20230926,144200,283699860,3980,3980,3980,3980,0
20230926,144100,283699860,3980,3980,3980,3980,306
20230926,144000,282481980,3980,3980,3980,3980,105
20230926,143900,282064080,3980,3995,3995,3980,212
20230926,143800,281220170,3995,3980,3995,3980,690
20230926,143700,278469715,3975,3975,3975,3975,0
20230926,143600,278469715,3975,3975,3975,3975,13
20230926,143500,278418040,3980,3980,3980,3980,30
20230926,143400,278298640,3980,3975,3980,3975,50
20230926,143300,278099645,3975,3975,3975,3975,5
20230926,143200,278079770,3975,3970,3975,3970,396
20230926,143100,276507115,3970,3970,3970,3970,340
20230926,143000,275157315,3970,3970,3970,3970,0
20230926,142900,275157315,3970,3970,3970,3970,79
20230926,142800,274843685,3970,3970,3970,3970,0
20230926,142700,274843685,3970,3970,3970,3970,10
20230926,142600,274803985,3970,3965,3970,3965,384
20230926,142500,273280815,3970,3970,3970,3970,0
20230926,142400,273280815,3970,3970,3970,3970,0
20230926,142300,273280815,3970,3970,3970,3970,1
20230926,142200,273276845,3970,3970,3970,3970,0
20230926,142100,273276845,3970,3970,3970,3970,10
20230926,142000,273237145,3970,3970,3970,3970,25
20230926,141900,273137895,3970,3970,3970,3970,110
20230926,141800,272701195,3975,3975,3975,3975,9
20230926,141700,272665420,3975,3975,3975,3975,2
20230926,141600,272657470,3975,3965,3975,3965,1050
20230926,141500,268489740,3965,3970,3970,3965,100
20230926,141400,268092865,3965,3965,3965,3965,500
20230926,141300,266110365,3975,3975,3975,3975,0
20230926,141200,266110365,3975,3975,3975,3975,0
20230926,141100,266110365,3975,3965,3975,3965,2678
20230926,141000,255480315,3970,3970,3970,3970,0
20230926,140900,255480315,3970,3970,3970,3970,71
20230926,140800,255198445,3975,3975,3975,3975,105
20230926,140700,254781070,3975,3975,3975,3975,0
20230926,140600,254781070,3975,3975,3975,3975,360
20230926,140500,253350070,3965,3965,3965,3965,1
20230926,140400,253346105,3965,3965,3965,3965,224
20230926,140300,252457945,3970,3970,3970,3970,26
20230926,140200,252354725,3970,3970,3970,3965,196
20230926,140100,251576620,3970,3970,3970,3970,243
20230926,140000,250611910,3970,3975,3975,3970,87
20230926,135900,250266170,3975,3975,3975,3975,1
20230926,135800,250262195,3980,3980,3980,3980,5
20230926,135700,250242295,3980,3980,3980,3975,214
20230926,135600,249391005,3980,3985,3985,3980,192
20230926,135500,248626600,3980,3980,3980,3980,131
20230926,135400,248105220,3980,3980,3980,3980,5
20230926,135300,248085320,3980,3980,3980,3980,20
20230926,135200,248005720,3970,3970,3970,3970,0
20230926,135100,248005720,3970,3970,3970,3970,0
20230926,135000,248005720,3970,3970,3970,3970,4
20230926,134900,247989840,3980,3980,3980,3980,0
20230926,134800,247989840,3980,3980,3980,3980,0
20230926,134700,247989840,3980,3980,3980,3980,63
20230926,134600,247739100,3970,3970,3970,3970,0
20230926,134500,247739100,3970,3970,3970,3970,0
20230926,134400,247739100,3970,3970,3970,3970,0
20230926,134300,247739100,3970,3970,3970,3970,0
20230926,134200,247739100,3970,3970,3970,3970,80
20230926,134100,247421500,3975,3975,3975,3975,153
20230926,134000,246813325,3975,3965,3990,3965,233
20230926,133900,245888080,3965,3965,3965,3965,100
20230926,133800,245491580,3965,3970,3970,3965,486
20230926,133700,243564585,3970,3970,3970,3970,152
20230926,133600,242961145,3975,3970,3975,3970,1347
20230926,133500,237607450,3970,3970,3970,3970,70
20230926,133400,237329550,3970,3970,3970,3970,100
20230926,133300,236932550,3965,3965,3965,3965,0
20230926,133200,236932550,3965,3965,3965,3965,0
20230926,133100,236932550,3965,3965,3965,3965,0
20230926,133000,236932550,3965,3965,3965,3965,55
20230926,132900,236714475,3960,3960,3960,3960,0
20230926,132800,236714475,3960,3960,3960,3960,0
20230926,132700,236714475,3960,3960,3960,3960,1321
20230926,132600,231483315,3965,3965,3965,3965,0
20230926,132500,231483315,3965,3965,3965,3960,253
20230926,132400,230480230,3965,3975,3975,3965,888
20230926,132300,226953685,3980,3980,3980,3980,0
20230926,132200,226953685,3980,3980,3980,3980,0
20230926,132100,226953685,3980,3980,3980,3980,0
20230926,132000,226953685,3980,3990,3990,3980,1451
20230926,131900,221169645,3990,3990,3990,3990,208
20230926,131800,220339725,3990,3990,3990,3990,0
20230926,131700,220339725,3990,3990,3990,3990,0
20230926,131600,220339725,3990,3990,3990,3990,0
20230926,131500,220339725,3990,3990,3990,3990,0
20230926,131400,220339725,3990,3990,3990,3990,0
20230926,131300,220339725,3990,3990,3990,3990,0
20230926,131200,220339725,3990,3990,3990,3990,0
20230926,131100,220339725,3990,3990,3990,3990,20
20230926,131000,220259925,3990,3990,3990,3990,15
20230926,130900,220200075,3990,3990,3990,3990,0
20230926,130800,220200075,3990,3985,3990,3985,31
20230926,130700,220076505,3990,3990,3990,3990,0
20230926,130600,220076505,3990,4000,4000,3990,810
20230926,130500,216842765,4000,4000,4000,4000,0
20230926,130400,216842765,4000,4000,4000,4000,0
20230926,130300,216842765,4000,4000,4000,4000,0
20230926,130200,216842765,4000,4000,4000,4000,0
20230926,130100,216842765,4000,4000,4000,4000,454
20230926,130000,215026765,4000,4000,4000,4000,0
20230926,125900,215026765,4000,4000,4000,4000,72
20230926,125800,214738765,4000,4000,4000,4000,10
20230926,125700,214698765,4000,4000,4000,4000,0
20230926,125600,214698765,4000,4000,4000,4000,35
20230926,125500,214558765,4000,4000,4000,4000,3
20230926,125400,214546765,4000,4000,4000,4000,12
20230926,125300,214498765,4000,4000,4000,4000,0
20230926,125200,214498765,4000,4000,4000,4000,0
20230926,125100,214498765,4000,4000,4000,4000,0
20230926,125000,214498765,4000,4000,4000,4000,5
20230926,124900,214478765,4000,3995,4000,3995,312
20230926,124800,213232265,4000,4000,4000,4000,401
20230926,124700,211628265,4000,4000,4000,4000,1
20230926,124600,211624265,4000,4000,4000,4000,347
20230926,124500,210236265,3995,3995,3995,3995,10
20230926,124400,210196315,3995,3995,3995,3995,438
20230926,124300,208446505,3995,4010,4010,3995,21
20230926,124200,208362310,3995,4000,4000,3995,920
20230926,124100,204686685,4000,4000,4000,4000,428
20230926,124000,202974685,4000,4000,4000,4000,285
20230926,123900,201834685,4010,4010,4010,4010,0
20230926,123800,201834685,4010,4010,4010,4010,25
20230926,123700,201734435,4010,3995,4010,3995,102
20230926,123600,201326915,3995,3995,3995,3995,0
20230926,123500,201326915,3995,4005,4005,3990,551
20230926,123400,199127685,4005,4000,4005,3995,2606
20230926,123300,188716180,4000,4000,4000,4000,5400
20230926,123200,167116180,4000,4010,4010,4000,5243
20230926,123100,146132815,4015,4015,4015,4015,0
20230926,123000,146132815,4015,4015,4015,4015,0
20230926,122900,146132815,4015,4015,4015,4015,0
20230926,122800,146132815,4015,4015,4015,4015,0
20230926,122700,146132815,4015,4015,4015,4015,0
20230926,122600,146132815,4015,4015,4015,4015,9
20230926,122500,146096680,4015,4015,4015,4015,0
20230926,122400,146096680,4015,4005,4015,4005,159
20230926,122300,145459685,4010,4010,4010,4010,92
20230926,122200,145090765,4015,4015,4015,4015,0
20230926,122100,145090765,4015,4015,4015,4015,5
20230926,122000,145070690,4015,4015,4015,4015,15
20230926,121900,145010465,4015,4015,4015,4015,0
20230926,121800,145010465,4015,4015,4015,4015,0
20230926,121700,145010465,4015,4005,4015,4005,1224
20230926,121600,140108315,4005,4015,4015,4005,295
20230926,121500,138925840,4015,4015,4015,4015,0
20230926,121400,138925840,4015,4015,4015,4015,1
20230926,121300,138921825,4005,4005,4005,4005,0
20230926,121200,138921825,4005,4005,4005,4005,0
20230926,121100,138921825,4005,4005,4005,4005,0
20230926,121000,138921825,4005,4005,4005,4005,0
20230926,120900,138921825,4005,4005,4005,4005,0
20230926,120800,138921825,4005,4005,4005,4005,0
20230926,120700,138921825,4005,4005,4005,4005,0
20230926,120600,138921825,4005,4005,4005,4005,0
20230926,120500,138921825,4005,4010,4010,4005,49
20230926,120400,138725540,4010,4010,4010,4010,40
20230926,120300,138565140,4005,4005,4005,4005,0
20230926,120200,138565140,4005,4005,4005,4005,0
20230926,120100,138565140,4005,4005,4005,4005,0
20230926,120000,138565140,4005,4005,4005,4005,21
20230926,115900,138481035,4005,4005,4005,4005,295
20230926,115800,137299560,4005,4005,4005,4005,0
20230926,115700,137299560,4005,4005,4005,4005,0
20230926,115600,137299560,4005,4005,4005,4005,1147
20230926,115500,132705825,4010,4010,4010,4010,0
20230926,115400,132705825,4010,4010,4010,4010,330
20230926,115300,131382525,4010,4010,4010,4010,0
20230926,115200,131382525,4010,4010,4010,4005,638
20230926,115100,128826645,4015,4010,4015,4010,335
20230926,115000,127481670,4015,4015,4015,4015,54
20230926,114900,127264860,4015,4015,4015,4015,1
20230926,114800,127260845,4010,4010,4010,4010,0
20230926,114700,127260845,4010,4010,4010,4010,200
20230926,114600,126458845,4010,4020,4020,4010,1209
20230926,114500,121610275,4030,4030,4030,4030,2
20230926,114400,121602215,4020,4020,4020,4020,0
20230926,114300,121602215,4020,4020,4020,4020,0
20230926,114200,121602215,4020,4020,4020,4020,0
20230926,114100,121602215,4020,4020,4020,4020,0
20230926,114000,121602215,4020,4020,4020,4020,0
20230926,113900,121602215,4020,4020,4020,4020,0
20230926,113800,121602215,4020,4020,4020,4020,4
20230926,113700,121586135,4020,4020,4020,4020,100
20230926,113600,121184135,4020,4020,4020,4020,0
20230926,113500,121184135,4020,4020,4020,4020,0
20230926,113400,121184135,4020,4030,4030,4020,21
20230926,113300,121099515,4030,4030,4030,4030,0
20230926,113200,121099515,4030,4030,4030,4030,10
20230926,113100,121059215,4030,4030,4030,4030,0
20230926,113000,121059215,4030,4030,4030,4030,1
20230926,112900,121055185,4030,4030,4030,4030,91
20230926,112800,120688455,4030,4015,4035,4015,501
20230926,112700,118670475,4015,4015,4015,4015,20
20230926,112600,118590175,4015,4015,4015,4015,88
20230926,112500,118236855,4035,4035,4035,4035,1
20230926,112400,118232820,4035,4025,4035,4025,20
20230926,112300,118152130,4035,4020,4035,4020,100
20230926,112200,117749700,4010,4010,4010,4010,0
20230926,112100,117749700,4010,4020,4020,4010,244
20230926,112000,116770030,4020,4020,4020,4020,0
20230926,111900,116770030,4020,4020,4020,4020,1
20230926,111800,116766010,4020,4015,4020,4015,15
20230926,111700,116705780,4020,4020,4020,4020,1
20230926,111600,116701760,4020,4020,4020,4020,50
20230926,111500,116500760,4020,4020,4020,4020,1
20230926,111400,116496740,4020,4020,4020,4020,33
20230926,111300,116364080,4010,4010,4010,4010,0
20230926,111200,116364080,4010,4010,4010,4010,0
20230926,111100,116364080,4010,4010,4010,4010,0
20230926,111000,116364080,4010,4010,4010,4010,0
20230926,110900,116364080,4010,4010,4010,4010,0
20230926,110800,116364080,4010,4010,4010,4010,0
20230926,110700,116364080,4010,4010,4010,4010,201
20230926,110600,115558070,4010,4010,4010,4010,0
20230926,110500,115558070,4010,4010,4010,4010,0
20230926,110400,115558070,4010,4010,4010,4010,0
20230926,110300,115558070,4010,4010,4010,4010,0
20230926,110200,115558070,4010,4015,4015,4010,98
20230926,110100,115164605,4020,4030,4030,4020,187
20230926,110000,114412345,4035,4035,4035,4035,0
20230926,105900,114412345,4035,4035,4035,4035,0
20230926,105800,114412345,4035,4035,4035,4035,10
20230926,105700,114371995,4035,4035,4035,4035,0
20230926,105600,114371995,4035,4035,4035,4035,0
20230926,105500,114371995,4035,4020,4035,4020,321
20230926,105400,113078325,4020,4020,4020,4010,899
20230926,105300,109466145,4020,4020,4020,4020,393
20230926,105200,107886285,4020,4020,4020,4020,0
20230926,105100,107886285,4020,4020,4020,4020,0
20230926,105000,107886285,4020,4005,4020,4005,1557
20230926,104900,101644735,4010,4010,4010,4010,100
20230926,104800,101243735,4010,4015,4015,4010,1247
20230926,104700,96242505,4025,4025,4025,4025,94
20230926,104600,95864155,4025,4025,4025,4025,0
20230926,104500,95864155,4025,4025,4025,4025,0
20230926,104400,95864155,4025,4030,4030,4010,2688
20230926,104300,85065975,4030,4045,4045,4030,150
20230926,104200,84460125,4060,4065,4065,4035,66
20230926,104100,84193715,4065,4040,4065,4030,1731
20230926,104000,77171905,4025,4025,4025,4025,440
20230926,103900,75400905,4025,4025,4025,4025,0
20230926,103800,75400905,4025,4040,4040,4025,1390
20230926,103700,69798120,4040,4040,4040,4040,0
20230926,103600,69798120,4040,4040,4040,4040,0
20230926,103500,69798120,4040,4040,4040,4040,0
20230926,103400,69798120,4040,4040,4040,4040,0
20230926,103300,69798120,4040,4040,4040,4040,50
20230926,103200,69596120,4040,4040,4040,4040,1
20230926,103100,69592080,4040,4040,4040,4040,0
20230926,103000,69592080,4040,4045,4045,4040,44
20230926,102900,69414315,4050,4050,4050,4050,0
20230926,102800,69414315,4050,4050,4050,4050,0
20230926,102700,69414315,4050,4050,4050,4050,0
20230926,102600,69414315,4050,4050,4050,4050,0
20230926,102500,69414315,4050,4050,4050,4050,0
20230926,102400,69414315,4050,4050,4050,4050,0
20230926,102300,69414315,4050,4050,4050,4050,0
20230926,102200,69414315,4050,4045,4050,4045,12
20230926,102100,69365745,4045,4045,4045,4045,0
20230926,102000,69365745,4045,4045,4045,4045,1
20230926,101900,69361700,4040,4040,4040,4040,0
20230926,101800,69361700,4040,4040,4040,4040,4
20230926,101700,69345540,4030,4030,4030,4030,0
20230926,101600,69345540,4030,4035,4035,4030,30
20230926,101500,69224635,4030,4030,4030,4030,0
20230926,101400,69224635,4030,4030,4030,4030,0
20230926,101300,69224635,4030,4030,4030,4030,24
20230926,101200,69127915,4035,4035,4035,4035,8
20230926,101100,69095635,4035,4035,4035,4035,39
20230926,101000,68938270,4035,4035,4035,4035,0
20230926,100900,68938270,4035,4035,4035,4035,0
20230926,100800,68938270,4035,4040,4040,4035,14
20230926,100700,68881760,4040,4040,4040,4040,30
20230926,100600,68760560,4040,4040,4040,4040,10
20230926,100500,68720160,4040,4040,4040,4040,0
20230926,100400,68720160,4040,4040,4040,4040,0
20230926,100300,68720160,4040,4040,4040,4040,2
20230926,100200,68712080,4040,4040,4040,4040,0
20230926,100100,68712080,4040,4040,4040,4040,20
20230926,100000,68631280,4035,4035,4035,4035,0
20230926,095900,68631280,4035,4035,4035,4035,0
20230926,095800,68631280,4035,4065,4065,4035,473
20230926,095700,66720920,4065,4065,4065,4065,0
20230926,095600,66720920,4065,4040,4065,4040,53
20230926,095500,66505945,4040,4040,4040,4040,50
20230926,095400,66303945,4025,4025,4025,4025,47
20230926,095300,66114770,4020,4020,4020,4020,100
20230926,095200,65712770,4020,4020,4020,4020,0
20230926,095100,65712770,4020,4025,4025,4020,2853
20230926,095000,54234445,4025,4025,4025,4025,450
20230926,094900,52423195,4030,4040,4040,4030,235
20230926,094800,51475605,4040,4040,4040,4040,0
20230926,094700,51475605,4040,4040,4040,4040,0
20230926,094600,51475605,4040,4040,4040,4040,0
20230926,094500,51475605,4040,4055,4055,4040,86
20230926,094400,51127715,4065,4050,4065,4050,153
20230926,094300,50508050,4050,4050,4050,4050,127
20230926,094200,49993700,4050,4050,4050,4050,0
20230926,094100,49993700,4050,4040,4050,4040,125
20230926,094000,49487490,4040,4040,4040,4040,52
20230926,093900,49277410,4030,4040,4040,4030,186
20230926,093800,48527725,4030,4030,4030,4030,0
20230926,093700,48527725,4030,4030,4030,4030,76
20230926,093600,48221445,4030,4035,4040,4030,704
20230926,093500,45380040,4030,4060,4080,4025,4325
20230926,093400,27929775,4065,4065,4065,4065,1
20230926,093300,27925710,4075,4075,4075,4055,1507
20230926,093200,21807495,4100,4095,4100,4095,150
20230926,093100,21193110,4095,4095,4095,4095,163
20230926,093000,20525625,4095,4090,4100,4090,174
20230926,092900,19813140,4070,4070,4070,4070,100
20230926,092800,19406140,4075,4075,4075,4075,500
20230926,092700,17368640,4110,4090,4110,4090,550
20230926,092600,15113725,4070,4070,4070,4070,1
20230926,092500,15109655,4090,4090,4090,4090,1
20230926,092400,15105565,4075,4075,4075,4075,1
20230926,092300,15101490,4075,4090,4090,4075,129
20230926,092200,14573895,4075,4075,4075,4075,631
20230926,092100,12002570,4060,4060,4060,4060,387
20230926,092000,10431350,4065,4075,4075,4065,36
20230926,091900,10284670,4075,4075,4075,4075,0
20230926,091800,10284670,4075,4080,4080,4075,81
20230926,091700,9954545,4080,4080,4080,4080,0
20230926,091600,9954545,4080,4080,4080,4080,0
20230926,091500,9954545,4080,4080,4080,4080,43
20230926,091400,9779105,4090,4090,4090,4090,0
20230926,091300,9779105,4090,4090,4090,4090,0
20230926,091200,9779105,4090,4090,4090,4090,402
20230926,091100,8134925,4090,4090,4090,4090,2
20230926,091000,8126745,4080,4080,4080,4080,0
20230926,090900,8126745,4080,4080,4080,4080,4
20230926,090800,8110425,4080,4080,4080,4080,115
20230926,090700,7641225,4080,4085,4085,4080,140
20230926,090600,7069540,4100,4100,4100,4100,0
20230926,090500,7069540,4100,4095,4100,4095,501
20230926,090400,5015870,4095,4095,4095,4095,34
20230926,090300,4876640,4095,4095,4095,4095,190
20230926,090200,4098590,4095,4095,4095,4095,1
20230926,090100,4094495,4100,4085,4100,4085,3
20230926,090000,4082215,4075,4070,4075,4070,1003