KissMeData/037270/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191200,1105931180,4610,4610,4610,4610,8733
20230926,191100,1105931180,4610,4610,4610,4610,0
20230926,191000,1105931180,4610,4610,4610,4610,0
20230926,190900,1105931180,4610,4610,4610,4610,0
20230926,190800,1105931180,4610,4610,4610,4610,0
20230926,190700,1105931180,4610,4610,4610,4610,0
20230926,190600,1105931180,4610,4610,4610,4610,0
20230926,190500,1105931180,4610,4610,4610,4610,0
20230926,190400,1105931180,4610,4610,4610,4610,0
20230926,190300,1105931180,4610,4610,4610,4610,0
20230926,190200,1105931180,4610,4610,4610,4610,0
20230926,190100,1105931180,4610,4610,4610,4610,0
20230926,190000,1105931180,4610,4610,4610,4610,0
20230926,185900,1105931180,4610,4610,4610,4610,0
20230926,185800,1105931180,4610,4610,4610,4610,0
20230926,185700,1105931180,4610,4610,4610,4610,0
20230926,185600,1105931180,4610,4610,4610,4610,0
20230926,185500,1105931180,4610,4610,4610,4610,0
20230926,185400,1105931180,4610,4610,4610,4610,0
20230926,185300,1105931180,4610,4610,4610,4610,0
20230926,185200,1105931180,4610,4610,4610,4610,0
20230926,185100,1105931180,4610,4610,4610,4610,0
20230926,185000,1105931180,4610,4610,4610,4610,0
20230926,184900,1105931180,4610,4610,4610,4610,0
20230926,184800,1105931180,4610,4610,4610,4610,0
20230926,184700,1105931180,4610,4610,4610,4610,0
20230926,184600,1105931180,4610,4610,4610,4610,0
20230926,184500,1105931180,4610,4610,4610,4610,0
20230926,184400,1105931180,4610,4610,4610,4610,0
20230926,184300,1105931180,4610,4610,4610,4610,0
20230926,184200,1105931180,4610,4610,4610,4610,8733
20230926,184100,1105931180,4610,4610,4610,4610,0
20230926,184000,1105931180,4610,4610,4610,4610,0
20230926,183900,1105931180,4610,4610,4610,4610,0
20230926,183800,1105931180,4610,4610,4610,4610,0
20230926,183700,1105931180,4610,4610,4610,4610,0
20230926,183600,1105931180,4610,4610,4610,4610,0
20230926,183500,1105931180,4610,4610,4610,4610,0
20230926,183400,1105931180,4610,4610,4610,4610,0
20230926,183300,1105931180,4610,4610,4610,4610,0
20230926,183200,1105931180,4610,4610,4610,4610,0
20230926,183100,1105931180,4610,4610,4610,4610,0
20230926,183000,1105931180,4610,4610,4610,4610,0
20230926,182900,1105931180,4610,4610,4610,4610,0
20230926,182800,1105931180,4610,4610,4610,4610,0
20230926,182700,1105931180,4610,4610,4610,4610,0
20230926,182600,1105931180,4610,4610,4610,4610,0
20230926,182500,1105931180,4610,4610,4610,4610,0
20230926,182400,1105931180,4610,4610,4610,4610,0
20230926,182300,1105931180,4610,4610,4610,4610,0
20230926,182200,1105931180,4610,4610,4610,4610,0
20230926,182100,1105931180,4610,4610,4610,4610,0
20230926,182000,1105931180,4610,4610,4610,4610,0
20230926,181900,1105931180,4610,4610,4610,4610,0
20230926,181800,1105931180,4610,4610,4610,4610,0
20230926,181700,1105931180,4610,4610,4610,4610,0
20230926,181600,1105931180,4610,4610,4610,4610,0
20230926,181500,1105931180,4610,4610,4610,4610,0
20230926,181400,1105931180,4610,4610,4610,4610,0
20230926,181300,1105931180,4610,4610,4610,4610,0
20230926,181200,1105931180,4610,4610,4610,4610,8733
20230926,181100,1105931180,4610,4610,4610,4610,0
20230926,181000,1105931180,4610,4610,4610,4610,0
20230926,180900,1105931180,4610,4610,4610,4610,0
20230926,180800,1105931180,4610,4610,4610,4610,0
20230926,180700,1105931180,4610,4610,4610,4610,0
20230926,180600,1105931180,4610,4610,4610,4610,0
20230926,180500,1105931180,4610,4610,4610,4610,0
20230926,180400,1105931180,4610,4610,4610,4610,0
20230926,180300,1105931180,4610,4610,4610,4610,0
20230926,180200,1105931180,4610,4610,4610,4610,0
20230926,180100,1105931180,4610,4610,4610,4610,0
20230926,180000,1105931180,4610,4610,4610,4610,0
20230926,175900,1105931180,4610,4610,4610,4610,0
20230926,175800,1105931180,4610,4610,4610,4610,0
20230926,175700,1105931180,4610,4610,4610,4610,0
20230926,175600,1105931180,4610,4610,4610,4610,0
20230926,175500,1105931180,4610,4610,4610,4610,0
20230926,175400,1105931180,4610,4610,4610,4610,0
20230926,175300,1105931180,4610,4610,4610,4610,0
20230926,175200,1105931180,4610,4610,4610,4610,0
20230926,175100,1105931180,4610,4610,4610,4610,0
20230926,175000,1105931180,4610,4610,4610,4610,0
20230926,174900,1105931180,4610,4610,4610,4610,0
20230926,174800,1105931180,4610,4610,4610,4610,0
20230926,174700,1105931180,4610,4610,4610,4610,0
20230926,174600,1105931180,4610,4610,4610,4610,0
20230926,174500,1105931180,4610,4610,4610,4610,0
20230926,174400,1105931180,4610,4610,4610,4610,0
20230926,174300,1105931180,4610,4610,4610,4610,0
20230926,174200,1105931180,4610,4610,4610,4610,8733
20230926,174100,1105931180,4610,4610,4610,4610,0
20230926,174000,1105931180,4610,4610,4610,4610,0
20230926,173900,1105931180,4610,4610,4610,4610,0
20230926,173800,1105931180,4610,4610,4610,4610,0
20230926,173700,1105931180,4610,4610,4610,4610,0
20230926,173600,1105931180,4610,4610,4610,4610,0
20230926,173500,1105931180,4610,4610,4610,4610,0
20230926,173400,1105931180,4610,4610,4610,4610,0
20230926,173300,1105931180,4610,4610,4610,4610,0
20230926,173200,1105931180,4610,4610,4610,4610,0
20230926,173100,1105931180,4610,4610,4610,4610,0
20230926,173000,1105931180,4610,4610,4610,4610,0
20230926,172900,1105931180,4610,4610,4610,4610,0
20230926,172800,1105931180,4610,4610,4610,4610,0
20230926,172700,1105931180,4610,4610,4610,4610,0
20230926,172600,1105931180,4610,4610,4610,4610,0
20230926,172500,1105931180,4610,4610,4610,4610,0
20230926,172400,1105931180,4610,4610,4610,4610,0
20230926,172300,1105931180,4610,4610,4610,4610,0
20230926,172200,1105931180,4610,4610,4610,4610,0
20230926,172100,1105931180,4610,4610,4610,4610,0
20230926,172000,1105931180,4610,4610,4610,4610,0
20230926,171900,1105931180,4610,4610,4610,4610,0
20230926,171800,1105931180,4610,4610,4610,4610,0
20230926,171700,1105931180,4610,4610,4610,4610,0
20230926,171600,1105931180,4610,4610,4610,4610,0
20230926,171500,1105931180,4610,4610,4610,4610,0
20230926,171400,1105931180,4610,4610,4610,4610,0
20230926,171300,1105931180,4610,4610,4610,4610,0
20230926,171200,1105931180,4610,4610,4610,4610,8733
20230926,171100,1105931180,4610,4610,4610,4610,0
20230926,171000,1105931180,4610,4610,4610,4610,0
20230926,170900,1105931180,4610,4610,4610,4610,0
20230926,170800,1105931180,4610,4610,4610,4610,0
20230926,170700,1105931180,4610,4610,4610,4610,0
20230926,170600,1105931180,4610,4610,4610,4610,0
20230926,170500,1105931180,4610,4610,4610,4610,0
20230926,170400,1105931180,4610,4610,4610,4610,0
20230926,170300,1105931180,4610,4610,4610,4610,0
20230926,170200,1105931180,4610,4610,4610,4610,0
20230926,170100,1105931180,4610,4610,4610,4610,0
20230926,170000,1105931180,4610,4610,4610,4610,0
20230926,165900,1105931180,4610,4610,4610,4610,0
20230926,165800,1105931180,4610,4610,4610,4610,0
20230926,165700,1105931180,4610,4610,4610,4610,0
20230926,165600,1105931180,4610,4610,4610,4610,0
20230926,165500,1105931180,4610,4610,4610,4610,0
20230926,165400,1105931180,4610,4610,4610,4610,0
20230926,165300,1105931180,4610,4610,4610,4610,0
20230926,165200,1105931180,4610,4610,4610,4610,0
20230926,165100,1105931180,4610,4610,4610,4610,0
20230926,165000,1105931180,4610,4610,4610,4610,0
20230926,164900,1105931180,4610,4610,4610,4610,0
20230926,164800,1105931180,4610,4610,4610,4610,0
20230926,164700,1105931180,4610,4610,4610,4610,0
20230926,164600,1105931180,4610,4610,4610,4610,0
20230926,164500,1105931180,4610,4610,4610,4610,0
20230926,164400,1105931180,4610,4610,4610,4610,0
20230926,164300,1105931180,4610,4610,4610,4610,0
20230926,164200,1105931180,4610,4610,4610,4610,8733
20230926,164100,1105931180,4610,4610,4610,4610,0
20230926,164000,1105931180,4610,4610,4610,4610,0
20230926,163900,1105931180,4610,4610,4610,4610,0
20230926,163800,1105931180,4610,4610,4610,4610,0
20230926,163700,1105931180,4610,4610,4610,4610,0
20230926,163600,1105931180,4610,4610,4610,4610,0
20230926,163500,1105931180,4610,4610,4610,4610,0
20230926,163400,1105931180,4610,4610,4610,4610,0
20230926,163300,1105931180,4610,4610,4610,4610,0
20230926,163200,1105931180,4610,4610,4610,4610,0
20230926,163100,1105931180,4610,4610,4610,4610,0
20230926,163000,1105931180,4610,4610,4610,4610,0
20230926,162900,1105931180,4610,4610,4610,4610,0
20230926,162800,1105931180,4610,4610,4610,4610,0
20230926,162700,1105931180,4610,4610,4610,4610,0
20230926,162600,1105931180,4610,4610,4610,4610,0
20230926,162500,1105931180,4610,4610,4610,4610,0
20230926,162400,1105931180,4610,4610,4610,4610,0
20230926,162300,1105931180,4610,4610,4610,4610,0
20230926,162200,1105931180,4610,4610,4610,4610,0
20230926,162100,1105931180,4610,4610,4610,4610,0
20230926,162000,1105931180,4610,4610,4610,4610,0
20230926,161900,1105931180,4610,4610,4610,4610,0
20230926,161800,1105931180,4610,4610,4610,4610,0
20230926,161700,1105931180,4610,4610,4610,4610,0
20230926,161600,1105931180,4610,4610,4610,4610,0
20230926,161500,1105931180,4610,4610,4610,4610,0
20230926,161400,1105931180,4610,4610,4610,4610,0
20230926,161300,1105931180,4610,4610,4610,4610,0
20230926,161200,1105931180,4610,4610,4610,4610,8733
20230926,161100,1105931180,4610,4610,4610,4610,0
20230926,161000,1105931180,4610,4610,4610,4610,0
20230926,160900,1105931180,4610,4610,4610,4610,0
20230926,160800,1105931180,4610,4610,4610,4610,0
20230926,160700,1105931180,4610,4610,4610,4610,0
20230926,160600,1105931180,4610,4610,4610,4610,0
20230926,160500,1105931180,4610,4610,4610,4610,0
20230926,160400,1105931180,4610,4610,4610,4610,0
20230926,160300,1105931180,4610,4610,4610,4610,0
20230926,160200,1105931180,4610,4610,4610,4610,0
20230926,160100,1105931180,4610,4610,4610,4610,0
20230926,160000,1105931180,4610,4610,4610,4610,0
20230926,155900,1105931180,4610,4610,4610,4610,0
20230926,155800,1105931180,4610,4610,4610,4610,0
20230926,155700,1105931180,4610,4610,4610,4610,0
20230926,155600,1105931180,4610,4610,4610,4610,0
20230926,155500,1105931180,4610,4610,4610,4610,0
20230926,155400,1105931180,4610,4610,4610,4610,0
20230926,155300,1105931180,4610,4610,4610,4610,0
20230926,155200,1105931180,4610,4610,4610,4610,0
20230926,155100,1105931180,4610,4610,4610,4610,0
20230926,155000,1105931180,4610,4610,4610,4610,0
20230926,154900,1105931180,4610,4610,4610,4610,0
20230926,154800,1105931180,4610,4610,4610,4610,0
20230926,154700,1105931180,4610,4610,4610,4610,0
20230926,154600,1105931180,4610,4610,4610,4610,0
20230926,154500,1105931180,4610,4610,4610,4610,0
20230926,154400,1105931180,4610,4610,4610,4610,0
20230926,154300,1105931180,4610,4610,4610,4610,0
20230926,154200,1105931180,4610,4610,4610,4610,8733
20230926,154100,1105931180,4610,4610,4610,4610,0
20230926,154000,1105931180,4610,4610,4610,4610,0
20230926,153900,1105931180,4610,4610,4610,4610,0
20230926,153800,1105931180,4610,4610,4610,4610,0
20230926,153700,1105931180,4610,4610,4610,4610,0
20230926,153600,1105931180,4610,4610,4610,4610,0
20230926,153500,1105931180,4610,4610,4610,4610,0
20230926,153400,1105931180,4610,4610,4610,4610,0
20230926,153300,1105931180,4610,4610,4610,4610,0
20230926,153200,1105931180,4610,4610,4610,4610,0
20230926,153100,1105931180,4610,4610,4610,4610,0
20230926,153000,1105931180,4610,4610,4610,4610,8733
20230926,152900,1065672050,4610,4610,4610,4610,0
20230926,152800,1065672050,4610,4610,4610,4610,0
20230926,152700,1065672050,4610,4610,4610,4610,0
20230926,152600,1065672050,4610,4610,4610,4610,0
20230926,152500,1065672050,4610,4610,4610,4610,0
20230926,152400,1065672050,4610,4610,4610,4610,0
20230926,152300,1065672050,4610,4610,4610,4610,0
20230926,152200,1065672050,4610,4610,4610,4610,0
20230926,152100,1065672050,4610,4610,4610,4610,0
20230926,152000,1065672050,4610,4610,4610,4610,0
20230926,151900,1065672050,4610,4610,4610,4605,517
20230926,151800,1063289635,4605,4600,4605,4600,437
20230926,151700,1061278235,4605,4605,4605,4600,1399
20230926,151600,1054836005,4605,4605,4605,4605,903
20230926,151500,1050677690,4605,4605,4610,4605,1056
20230926,151400,1045814805,4605,4605,4605,4605,4709
20230926,151300,1024129860,4605,4610,4610,4605,1082
20230926,151200,1019141875,4610,4610,4610,4610,0
20230926,151100,1019141875,4610,4615,4615,4610,36
20230926,151000,1018975905,4610,4610,4610,4610,60
20230926,150900,1018699305,4610,4610,4610,4610,56
20230926,150800,1018441145,4610,4610,4610,4610,1
20230926,150700,1018436535,4610,4610,4615,4605,988
20230926,150600,1013884725,4615,4610,4615,4605,161
20230926,150500,1013142315,4610,4615,4615,4610,590
20230926,150400,1010422410,4610,4610,4610,4610,28
20230926,150300,1010293330,4610,4610,4610,4610,4181
20230926,150200,991018920,4615,4615,4615,4615,327
20230926,150100,989509815,4615,4615,4615,4615,573
20230926,150000,986865420,4610,4610,4610,4610,0
20230926,145900,986865420,4610,4605,4620,4605,5918
20230926,145800,959561665,4615,4610,4615,4610,409
20230926,145700,957676170,4605,4605,4605,4605,230
20230926,145600,956617020,4605,4605,4605,4605,4
20230926,145500,956598600,4610,4610,4610,4610,22
20230926,145400,956497180,4610,4610,4610,4610,2
20230926,145300,956487960,4610,4610,4610,4610,3
20230926,145200,956474130,4610,4610,4610,4605,159
20230926,145100,955741360,4610,4610,4610,4610,34
20230926,145000,955584620,4610,4605,4615,4605,543
20230926,144900,953083635,4615,4610,4615,4605,90
20230926,144800,952668580,4610,4610,4610,4610,66
20230926,144700,952364320,4615,4615,4615,4615,22
20230926,144600,952262790,4615,4605,4615,4605,401
20230926,144500,950415685,4615,4615,4615,4615,2
20230926,144400,950406455,4615,4615,4615,4615,12
20230926,144300,950351075,4615,4615,4615,4615,89
20230926,144200,949940340,4615,4610,4615,4610,711
20230926,144100,946662470,4605,4610,4610,4605,418
20230926,144000,944736990,4610,4610,4610,4610,512
20230926,143900,942376670,4610,4610,4610,4610,94
20230926,143800,941943330,4605,4610,4610,4605,263
20230926,143700,940731905,4610,4605,4610,4605,5302
20230926,143600,916316075,4615,4610,4615,4610,71
20230926,143500,915988745,4610,4610,4610,4610,12
20230926,143400,915933425,4610,4610,4615,4605,417
20230926,143300,914012550,4610,4610,4610,4610,250
20230926,143200,912860050,4610,4610,4610,4610,8
20230926,143100,912823170,4610,4610,4610,4610,1102
20230926,143000,907742950,4610,4615,4615,4610,308
20230926,142900,906323060,4615,4615,4615,4615,1
20230926,142800,906318445,4615,4615,4615,4615,0
20230926,142700,906318445,4615,4615,4615,4615,0
20230926,142600,906318445,4615,4615,4615,4615,0
20230926,142500,906318445,4615,4610,4615,4610,7
20230926,142400,906286170,4610,4610,4610,4610,500
20230926,142300,903981170,4625,4625,4625,4625,1
20230926,142200,903976545,4610,4610,4610,4610,103
20230926,142100,903501715,4605,4620,4620,4605,1300
20230926,142000,897504390,4625,4625,4625,4625,0
20230926,141900,897504390,4625,4620,4625,4620,52
20230926,141800,897264145,4620,4620,4620,4620,316
20230926,141700,895804225,4620,4620,4620,4620,0
20230926,141600,895804225,4620,4620,4620,4620,2
20230926,141500,895794985,4620,4615,4620,4615,69
20230926,141400,895476545,4620,4620,4620,4620,0
20230926,141300,895476545,4620,4620,4620,4620,5
20230926,141200,895453445,4615,4615,4615,4615,53
20230926,141100,895208850,4615,4615,4615,4615,7
20230926,141000,895176545,4615,4610,4615,4610,3
20230926,140900,895162710,4610,4615,4615,4610,13
20230926,140800,895102765,4605,4615,4615,4605,201
20230926,140700,894176845,4605,4615,4615,4605,406
20230926,140600,892306325,4610,4610,4610,4610,39
20230926,140500,892126535,4605,4605,4605,4605,100
20230926,140400,891666035,4610,4610,4610,4610,499
20230926,140300,889365645,4610,4610,4610,4610,75
20230926,140200,889019895,4610,4610,4610,4610,10
20230926,140100,888973795,4610,4610,4610,4610,163
20230926,140000,888222365,4610,4610,4610,4610,151
20230926,135900,887526255,4610,4610,4610,4610,52
20230926,135800,887286535,4610,4615,4615,4605,15158
20230926,135700,817415525,4615,4615,4615,4615,20
20230926,135600,817323225,4615,4630,4630,4615,11314
20230926,135500,765097175,4630,4630,4630,4630,20
20230926,135400,765004575,4630,4630,4630,4630,20
20230926,135300,764911975,4630,4630,4630,4630,0
20230926,135200,764911975,4630,4630,4630,4630,35
20230926,135100,764749925,4630,4630,4630,4630,9
20230926,135000,764708255,4630,4630,4630,4630,6
20230926,134900,764680475,4620,4630,4630,4620,1550
20230926,134800,757519235,4630,4630,4630,4630,2
20230926,134700,757509975,4630,4630,4630,4630,36
20230926,134600,757343295,4630,4630,4630,4630,85
20230926,134500,756949745,4630,4625,4630,4625,1300
20230926,134400,750930930,4630,4630,4630,4620,105
20230926,134300,750445780,4620,4630,4630,4620,129
20230926,134200,749849150,4630,4625,4630,4625,477
20230926,134100,747643020,4625,4630,4630,4625,100
20230926,134000,747180270,4630,4630,4630,4630,0
20230926,133900,747180270,4630,4630,4630,4630,0
20230926,133800,747180270,4630,4630,4630,4630,7
20230926,133700,747147860,4630,4630,4630,4630,0
20230926,133600,747147860,4630,4630,4630,4630,0
20230926,133500,747147860,4630,4625,4630,4625,592
20230926,133400,744409855,4625,4625,4625,4625,11
20230926,133300,744358980,4620,4620,4625,4620,201
20230926,133200,743430355,4620,4620,4620,4620,6
20230926,133100,743402635,4625,4620,4625,4620,634
20230926,133000,740473550,4625,4620,4625,4620,2051
20230926,132900,730997920,4625,4625,4625,4625,100
20230926,132800,730535420,4625,4620,4625,4620,431
20230926,132700,728543100,4620,4620,4620,4620,0
20230926,132600,728543100,4620,4620,4620,4620,21
20230926,132500,728446080,4620,4620,4620,4620,171
20230926,132400,727656060,4620,4620,4620,4620,10
20230926,132300,727609860,4615,4620,4625,4615,3087
20230926,132200,713358335,4620,4620,4620,4620,3271
20230926,132100,698246315,4620,4625,4625,4620,9
20230926,132000,698204710,4625,4630,4630,4625,1638
20230926,131900,690628740,4630,4630,4630,4630,20
20230926,131800,690536140,4630,4630,4630,4630,64
20230926,131700,690239820,4635,4635,4635,4635,5
20230926,131600,690216645,4635,4635,4635,4635,2659
20230926,131500,677892180,4635,4635,4635,4635,0
20230926,131400,677892180,4635,4635,4635,4635,50
20230926,131300,677660430,4635,4620,4635,4620,581
20230926,131200,674976180,4620,4625,4625,4620,892
20230926,131100,670854135,4620,4630,4630,4620,327
20230926,131000,669343185,4625,4625,4625,4625,858
20230926,130900,665374935,4625,4620,4625,4620,2991
20230926,130800,651556495,4625,4630,4630,4625,845
20230926,130700,647648270,4630,4635,4635,4630,1060
20230926,130600,642740445,4635,4635,4635,4635,3
20230926,130500,642726540,4635,4635,4635,4635,1
20230926,130400,642721905,4630,4625,4630,4625,142
20230926,130300,642065005,4630,4630,4630,4630,30
20230926,130200,641926105,4630,4635,4635,4630,3063
20230926,130100,627731675,4635,4635,4635,4635,219
20230926,130000,626716610,4640,4640,4640,4640,0
20230926,125900,626716610,4640,4640,4640,4640,0
20230926,125800,626716610,4640,4640,4640,4640,0
20230926,125700,626716610,4640,4640,4640,4640,107
20230926,125600,626220130,4640,4640,4640,4640,0
20230926,125500,626220130,4640,4640,4640,4640,0
20230926,125400,626220130,4640,4640,4640,4640,215
20230926,125300,625222530,4640,4640,4640,4640,42
20230926,125200,625027650,4625,4625,4625,4625,0
20230926,125100,625027650,4625,4625,4625,4625,127
20230926,125000,624440275,4625,4625,4625,4625,50
20230926,124900,624209025,4630,4630,4630,4630,200
20230926,124800,623283025,4630,4630,4630,4630,458
20230926,124700,621162485,4625,4625,4625,4625,17
20230926,124600,621083860,4625,4630,4630,4625,123
20230926,124500,620514495,4630,4630,4630,4630,76
20230926,124400,620162615,4640,4640,4640,4640,0
20230926,124300,620162615,4640,4640,4640,4640,1
20230926,124200,620157975,4640,4640,4640,4640,1
20230926,124100,620153335,4630,4630,4630,4630,49
20230926,124000,619926465,4625,4625,4625,4625,96
20230926,123900,619482465,4625,4625,4625,4625,2
20230926,123800,619473215,4625,4620,4625,4620,1954
20230926,123700,610436505,4620,4620,4620,4620,10
20230926,123600,610390305,4620,4620,4620,4620,131
20230926,123500,609785085,4620,4620,4620,4620,16
20230926,123400,609711165,4620,4620,4620,4620,6
20230926,123300,609683445,4620,4620,4625,4620,1176
20230926,123200,604250075,4625,4625,4625,4625,1506
20230926,123100,597284825,4630,4630,4630,4630,0
20230926,123000,597284825,4630,4630,4630,4630,1
20230926,122900,597280195,4640,4630,4640,4630,2
20230926,122800,597270925,4625,4630,4630,4625,1200
20230926,122700,591717400,4635,4635,4635,4635,5
20230926,122600,591694225,4640,4640,4640,4640,0
20230926,122500,591694225,4640,4635,4640,4635,202
20230926,122400,590757845,4635,4635,4635,4635,0
20230926,122300,590757845,4635,4635,4635,4635,0
20230926,122200,590757845,4635,4635,4635,4635,0
20230926,122100,590757845,4635,4635,4635,4635,4
20230926,122000,590739305,4640,4640,4640,4640,0
20230926,121900,590739305,4640,4640,4640,4640,5
20230926,121800,590716105,4640,4640,4640,4640,0
20230926,121700,590716105,4640,4640,4640,4640,20
20230926,121600,590623305,4640,4635,4640,4635,22
20230926,121500,590521240,4635,4635,4635,4635,0
20230926,121400,590521240,4635,4635,4635,4625,205
20230926,121300,589571105,4635,4635,4635,4635,129
20230926,121200,588973190,4635,4625,4635,4625,221
20230926,121100,587949455,4635,4635,4635,4635,0
20230926,121000,587949455,4635,4630,4635,4630,236
20230926,120900,586856770,4630,4630,4630,4630,50
20230926,120800,586625270,4630,4630,4630,4630,1
20230926,120700,586620640,4630,4625,4630,4625,3
20230926,120600,586606760,4625,4625,4630,4625,12
20230926,120500,586551255,4625,4630,4630,4625,2
20230926,120400,586542000,4630,4630,4630,4630,20
20230926,120300,586449400,4630,4630,4630,4630,0
20230926,120200,586449400,4630,4630,4630,4630,0
20230926,120100,586449400,4630,4630,4630,4630,0
20230926,120000,586449400,4630,4630,4630,4630,623
20230926,115900,583564910,4615,4625,4625,4615,100
20230926,115800,583103000,4630,4630,4630,4630,83
20230926,115700,582718710,4630,4630,4630,4630,25
20230926,115600,582602960,4630,4630,4630,4630,0
20230926,115500,582602960,4630,4620,4630,4600,10051
20230926,115400,536219230,4625,4630,4630,4625,3
20230926,115300,536205345,4630,4630,4630,4625,963
20230926,115200,531751450,4630,4635,4635,4630,341
20230926,115100,530172590,4630,4630,4630,4630,22
20230926,115000,530070730,4635,4635,4635,4635,0
20230926,114900,530070730,4635,4635,4635,4635,0
20230926,114800,530070730,4635,4635,4635,4635,0
20230926,114700,530070730,4635,4635,4635,4630,6
20230926,114600,530042925,4635,4635,4635,4635,1
20230926,114500,530038290,4620,4620,4635,4620,17
20230926,114400,529959735,4625,4625,4625,4625,662
20230926,114300,526897985,4630,4630,4630,4630,91
20230926,114200,526476655,4635,4635,4635,4635,0
20230926,114100,526476655,4635,4635,4635,4625,815
20230926,114000,522707220,4635,4635,4635,4635,33
20230926,113900,522554265,4635,4635,4635,4635,37
20230926,113800,522382770,4635,4635,4635,4635,0
20230926,113700,522382770,4635,4635,4635,4635,200
20230926,113600,521455770,4630,4630,4630,4630,134
20230926,113500,520835350,4635,4635,4635,4635,4
20230926,113400,520816810,4635,4635,4635,4635,9
20230926,113300,520775095,4635,4630,4635,4630,2
20230926,113200,520765830,4630,4625,4630,4625,3
20230926,113100,520751945,4630,4625,4630,4625,80
20230926,113000,520381940,4645,4645,4645,4645,1
20230926,112900,520377295,4645,4630,4645,4630,110
20230926,112800,519867510,4620,4620,4625,4620,25
20230926,112700,519752005,4625,4630,4630,4625,2568
20230926,112600,507873315,4635,4630,4635,4630,147
20230926,112500,507192700,4630,4635,4635,4630,37
20230926,112400,507021385,4630,4625,4630,4625,107
20230926,112300,506525980,4635,4635,4635,4635,25
20230926,112200,506410105,4635,4630,4635,4630,405
20230926,112100,504534930,4635,4635,4635,4635,0
20230926,112000,504534930,4635,4635,4635,4635,0
20230926,111900,504534930,4635,4635,4635,4635,0
20230926,111800,504534930,4635,4635,4635,4635,2
20230926,111700,504525660,4635,4635,4635,4635,10
20230926,111600,504479310,4635,4635,4635,4635,0
20230926,111500,504479310,4635,4630,4635,4630,313
20230926,111400,503028565,4620,4620,4620,4620,178
20230926,111300,502206205,4630,4630,4630,4625,24
20230926,111200,502095185,4630,4630,4630,4630,0
20230926,111100,502095185,4630,4625,4630,4625,4
20230926,111000,502076680,4625,4625,4625,4620,746
20230926,110900,498629830,4625,4630,4630,4625,16
20230926,110800,498555755,4630,4630,4630,4630,34
20230926,110700,498398335,4630,4630,4630,4630,111
20230926,110600,497884405,4630,4630,4630,4630,6
20230926,110500,497856625,4630,4625,4630,4620,14
20230926,110400,497791930,4635,4620,4635,4620,102
20230926,110300,497320665,4620,4620,4620,4620,145
20230926,110200,496650765,4625,4625,4625,4625,0
20230926,110100,496650765,4625,4625,4625,4625,0
20230926,110000,496650765,4625,4625,4625,4625,400
20230926,105900,494800765,4625,4625,4630,4620,6
20230926,105800,494773015,4600,4630,4635,4600,3015
20230926,105700,480885990,4630,4620,4630,4620,955
20230926,105600,476469605,4625,4630,4630,4625,632
20230926,105500,473546590,4625,4625,4625,4625,6
20230926,105400,473518840,4620,4620,4620,4620,16
20230926,105300,473444920,4635,4610,4635,4610,293
20230926,105200,472093040,4610,4630,4630,4610,1912
20230926,105100,463278665,4625,4625,4625,4625,2
20230926,105000,463269415,4610,4625,4625,4610,3039
20230926,104900,449254375,4625,4625,4625,4625,111
20230926,104800,448741000,4630,4615,4630,4615,4561
20230926,104700,427691670,4620,4620,4630,4615,1062
20230926,104600,422787670,4620,4635,4635,4620,4642
20230926,104500,401341590,4625,4630,4635,4625,1030
20230926,104400,396573300,4630,4625,4630,4625,33
20230926,104300,396420670,4625,4625,4625,4625,1141
20230926,104200,391143545,4625,4640,4640,4625,4972
20230926,104100,368120440,4640,4640,4640,4640,17
20230926,104000,368041560,4640,4645,4645,4640,6
20230926,103900,368013710,4630,4635,4635,4630,152
20230926,103800,367309775,4635,4640,4640,4635,541
20230926,103700,364802225,4650,4650,4650,4635,96
20230926,103600,364356875,4650,4650,4650,4650,2
20230926,103500,364347575,4650,4650,4650,4635,4393
20230926,103400,343976745,4640,4640,4650,4640,239
20230926,103300,342867755,4645,4645,4645,4645,397
20230926,103200,341023690,4650,4660,4660,4650,3534
20230926,103100,324575125,4660,4660,4660,4660,44
20230926,103000,324370085,4660,4655,4660,4655,320
20230926,102900,322880145,4655,4655,4655,4650,4
20230926,102800,322861530,4650,4655,4655,4650,69
20230926,102700,322540430,4655,4655,4655,4655,11
20230926,102600,322489225,4655,4655,4655,4655,0
20230926,102500,322489225,4655,4655,4655,4655,17
20230926,102400,322410090,4650,4650,4650,4650,120
20230926,102300,321852090,4650,4650,4650,4650,106
20230926,102200,321359190,4650,4650,4650,4650,51
20230926,102100,321122040,4645,4650,4650,4645,80
20230926,102000,320750420,4650,4645,4650,4645,80
20230926,101900,320378815,4645,4645,4645,4645,240
20230926,101800,319264015,4650,4650,4650,4650,104
20230926,101700,318780415,4640,4640,4640,4640,0
20230926,101600,318780415,4640,4645,4650,4640,56
20230926,101500,318520560,4645,4645,4650,4645,34
20230926,101400,318362625,4650,4640,4650,4640,3022
20230926,101300,304340530,4645,4645,4645,4645,910
20230926,101200,300113580,4645,4650,4650,4645,2256
20230926,101100,289624975,4655,4665,4665,4655,158
20230926,101000,288889165,4665,4660,4665,4660,26
20230926,100900,288767995,4665,4665,4665,4660,8
20230926,100800,288730680,4665,4665,4665,4665,10
20230926,100700,288684030,4665,4660,4665,4660,57
20230926,100600,288418135,4660,4660,4660,4660,30
20230926,100500,288278335,4660,4655,4660,4650,238
20230926,100400,287171355,4660,4660,4660,4660,53
20230926,100300,286924375,4670,4670,4670,4670,5
20230926,100200,286901025,4670,4670,4670,4670,2
20230926,100100,286891685,4670,4655,4670,4650,1111
20230926,100000,281725510,4650,4650,4650,4650,0
20230926,095900,281725510,4650,4650,4650,4650,0
20230926,095800,281725510,4650,4655,4655,4650,197
20230926,095700,280809210,4650,4650,4650,4650,2041
20230926,095600,271318560,4660,4660,4665,4655,440
20230926,095500,269268660,4660,4660,4660,4660,23
20230926,095400,269161480,4660,4650,4660,4650,37
20230926,095300,268989225,4650,4650,4650,4650,161
20230926,095200,268240575,4640,4650,4650,4640,254
20230926,095100,267061990,4655,4660,4665,4635,7287
20230926,095000,233203115,4660,4665,4675,4660,3487
20230926,094900,216952740,4665,4670,4670,4665,3
20230926,094800,216938740,4675,4675,4675,4660,971
20230926,094700,212408910,4680,4680,4680,4680,14
20230926,094600,212343390,4680,4680,4685,4675,240
20230926,094500,211220095,4680,4680,4680,4675,6
20230926,094400,211192030,4655,4655,4655,4655,100
20230926,094300,210726530,4655,4665,4665,4650,1700
20230926,094200,202811615,4670,4680,4680,4660,2451
20230926,094100,191372330,4680,4675,4680,4675,567
20230926,094000,188721600,4685,4690,4690,4675,151
20230926,093900,188014960,4685,4690,4690,4675,53
20230926,093800,187767090,4675,4680,4680,4675,3934
20230926,093700,169366110,4685,4690,4690,4685,103
20230926,093600,168883550,4685,4690,4695,4685,20
20230926,093500,168789775,4690,4690,4690,4690,32
20230926,093400,168639695,4680,4690,4690,4680,2006
20230926,093300,159251555,4690,4695,4695,4680,1154
20230926,093200,153841525,4700,4695,4700,4695,1000
20230926,093100,149141755,4700,4680,4700,4680,600
20230926,093000,146333715,4680,4680,4680,4675,637
20230926,092900,143355725,4680,4695,4695,4680,10737
20230926,092800,93030540,4695,4695,4695,4695,403
20230926,092700,91138455,4700,4695,4700,4695,218
20230926,092600,90114920,4695,4695,4695,4695,1225
20230926,092500,84363545,4705,4705,4705,4705,5
20230926,092400,84340020,4705,4705,4705,4705,2470
20230926,092300,72718670,4690,4705,4705,4690,349
20230926,092200,71078720,4705,4700,4705,4690,480
20230926,092100,68824670,4705,4705,4705,4705,6
20230926,092000,68796440,4695,4710,4710,4695,852
20230926,091900,64790310,4700,4710,4710,4700,1539
20230926,091800,57556920,4710,4710,4710,4710,2
20230926,091700,57547500,4710,4700,4720,4700,6333
20230926,091600,27719235,4700,4700,4700,4700,891
20230926,091500,23531535,4700,4705,4705,4700,152
20230926,091400,22816390,4710,4710,4710,4705,23
20230926,091300,22708125,4710,4705,4710,4705,537
20230926,091200,20178860,4705,4705,4705,4705,34
20230926,091100,20018890,4705,4715,4715,4705,809
20230926,091000,16207705,4720,4720,4720,4720,141
20230926,090900,15542185,4720,4720,4720,4720,115
20230926,090800,14999385,4720,4710,4720,4700,100
20230926,090700,14528315,4710,4710,4710,4710,36
20230926,090600,14358755,4710,4715,4715,4700,499
20230926,090500,12008295,4720,4720,4725,4720,81
20230926,090400,11625875,4720,4720,4720,4720,87
20230926,090300,11215235,4720,4715,4720,4715,69
20230926,090200,10889580,4710,4710,4710,4710,39
20230926,090100,10705890,4680,4710,4710,4680,1013
20230926,090000,5959270,4705,4690,4705,4675,1270