KissMeData/024120/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,190200,88570395,4025,4025,4025,4025,1007
20230926,190100,88570395,4025,4025,4025,4025,0
20230926,190000,88570395,4025,4025,4025,4025,0
20230926,185900,88570395,4025,4025,4025,4025,0
20230926,185800,88570395,4025,4025,4025,4025,0
20230926,185700,88570395,4025,4025,4025,4025,0
20230926,185600,88570395,4025,4025,4025,4025,0
20230926,185500,88570395,4025,4025,4025,4025,0
20230926,185400,88570395,4025,4025,4025,4025,0
20230926,185300,88570395,4025,4025,4025,4025,0
20230926,185200,88570395,4025,4025,4025,4025,0
20230926,185100,88570395,4025,4025,4025,4025,0
20230926,185000,88570395,4025,4025,4025,4025,0
20230926,184900,88570395,4025,4025,4025,4025,0
20230926,184800,88570395,4025,4025,4025,4025,0
20230926,184700,88570395,4025,4025,4025,4025,0
20230926,184600,88570395,4025,4025,4025,4025,0
20230926,184500,88570395,4025,4025,4025,4025,0
20230926,184400,88570395,4025,4025,4025,4025,0
20230926,184300,88570395,4025,4025,4025,4025,0
20230926,184200,88570395,4025,4025,4025,4025,0
20230926,184100,88570395,4025,4025,4025,4025,0
20230926,184000,88570395,4025,4025,4025,4025,0
20230926,183900,88570395,4025,4025,4025,4025,0
20230926,183800,88570395,4025,4025,4025,4025,0
20230926,183700,88570395,4025,4025,4025,4025,0
20230926,183600,88570395,4025,4025,4025,4025,0
20230926,183500,88570395,4025,4025,4025,4025,0
20230926,183400,88570395,4025,4025,4025,4025,0
20230926,183300,88570395,4025,4025,4025,4025,0
20230926,183200,88570395,4025,4025,4025,4025,1007
20230926,183100,88570395,4025,4025,4025,4025,0
20230926,183000,88570395,4025,4025,4025,4025,0
20230926,182900,88570395,4025,4025,4025,4025,0
20230926,182800,88570395,4025,4025,4025,4025,0
20230926,182700,88570395,4025,4025,4025,4025,0
20230926,182600,88570395,4025,4025,4025,4025,0
20230926,182500,88570395,4025,4025,4025,4025,0
20230926,182400,88570395,4025,4025,4025,4025,0
20230926,182300,88570395,4025,4025,4025,4025,0
20230926,182200,88570395,4025,4025,4025,4025,0
20230926,182100,88570395,4025,4025,4025,4025,0
20230926,182000,88570395,4025,4025,4025,4025,0
20230926,181900,88570395,4025,4025,4025,4025,0
20230926,181800,88570395,4025,4025,4025,4025,0
20230926,181700,88570395,4025,4025,4025,4025,0
20230926,181600,88570395,4025,4025,4025,4025,0
20230926,181500,88570395,4025,4025,4025,4025,0
20230926,181400,88570395,4025,4025,4025,4025,0
20230926,181300,88570395,4025,4025,4025,4025,0
20230926,181200,88570395,4025,4025,4025,4025,0
20230926,181100,88570395,4025,4025,4025,4025,0
20230926,181000,88570395,4025,4025,4025,4025,0
20230926,180900,88570395,4025,4025,4025,4025,0
20230926,180800,88570395,4025,4025,4025,4025,0
20230926,180700,88570395,4025,4025,4025,4025,0
20230926,180600,88570395,4025,4025,4025,4025,0
20230926,180500,88570395,4025,4025,4025,4025,0
20230926,180400,88570395,4025,4025,4025,4025,0
20230926,180300,88570395,4025,4025,4025,4025,0
20230926,180200,88570395,4025,4025,4025,4025,1007
20230926,180100,88570395,4025,4025,4025,4025,0
20230926,180000,88570395,4025,4025,4025,4025,0
20230926,175900,88570395,4025,4025,4025,4025,0
20230926,175800,88570395,4025,4025,4025,4025,0
20230926,175700,88570395,4025,4025,4025,4025,0
20230926,175600,88570395,4025,4025,4025,4025,0
20230926,175500,88570395,4025,4025,4025,4025,0
20230926,175400,88570395,4025,4025,4025,4025,0
20230926,175300,88570395,4025,4025,4025,4025,0
20230926,175200,88570395,4025,4025,4025,4025,0
20230926,175100,88570395,4025,4025,4025,4025,0
20230926,175000,88570395,4025,4025,4025,4025,0
20230926,174900,88570395,4025,4025,4025,4025,0
20230926,174800,88570395,4025,4025,4025,4025,0
20230926,174700,88570395,4025,4025,4025,4025,0
20230926,174600,88570395,4025,4025,4025,4025,0
20230926,174500,88570395,4025,4025,4025,4025,0
20230926,174400,88570395,4025,4025,4025,4025,0
20230926,174300,88570395,4025,4025,4025,4025,0
20230926,174200,88570395,4025,4025,4025,4025,0
20230926,174100,88570395,4025,4025,4025,4025,0
20230926,174000,88570395,4025,4025,4025,4025,0
20230926,173900,88570395,4025,4025,4025,4025,0
20230926,173800,88570395,4025,4025,4025,4025,0
20230926,173700,88570395,4025,4025,4025,4025,0
20230926,173600,88570395,4025,4025,4025,4025,0
20230926,173500,88570395,4025,4025,4025,4025,0
20230926,173400,88570395,4025,4025,4025,4025,0
20230926,173300,88570395,4025,4025,4025,4025,0
20230926,173200,88570395,4025,4025,4025,4025,1007
20230926,173100,88570395,4025,4025,4025,4025,0
20230926,173000,88570395,4025,4025,4025,4025,0
20230926,172900,88570395,4025,4025,4025,4025,0
20230926,172800,88570395,4025,4025,4025,4025,0
20230926,172700,88570395,4025,4025,4025,4025,0
20230926,172600,88570395,4025,4025,4025,4025,0
20230926,172500,88570395,4025,4025,4025,4025,0
20230926,172400,88570395,4025,4025,4025,4025,0
20230926,172300,88570395,4025,4025,4025,4025,0
20230926,172200,88570395,4025,4025,4025,4025,0
20230926,172100,88570395,4025,4025,4025,4025,0
20230926,172000,88570395,4025,4025,4025,4025,0
20230926,171900,88570395,4025,4025,4025,4025,0
20230926,171800,88570395,4025,4025,4025,4025,0
20230926,171700,88570395,4025,4025,4025,4025,0
20230926,171600,88570395,4025,4025,4025,4025,0
20230926,171500,88570395,4025,4025,4025,4025,0
20230926,171400,88570395,4025,4025,4025,4025,0
20230926,171300,88570395,4025,4025,4025,4025,0
20230926,171200,88570395,4025,4025,4025,4025,0
20230926,171100,88570395,4025,4025,4025,4025,0
20230926,171000,88570395,4025,4025,4025,4025,0
20230926,170900,88570395,4025,4025,4025,4025,0
20230926,170800,88570395,4025,4025,4025,4025,0
20230926,170700,88570395,4025,4025,4025,4025,0
20230926,170600,88570395,4025,4025,4025,4025,0
20230926,170500,88570395,4025,4025,4025,4025,0
20230926,170400,88570395,4025,4025,4025,4025,0
20230926,170300,88570395,4025,4025,4025,4025,0
20230926,170200,88570395,4025,4025,4025,4025,1007
20230926,170100,88570395,4025,4025,4025,4025,0
20230926,170000,88570395,4025,4025,4025,4025,0
20230926,165900,88570395,4025,4025,4025,4025,0
20230926,165800,88570395,4025,4025,4025,4025,0
20230926,165700,88570395,4025,4025,4025,4025,0
20230926,165600,88570395,4025,4025,4025,4025,0
20230926,165500,88570395,4025,4025,4025,4025,0
20230926,165400,88570395,4025,4025,4025,4025,0
20230926,165300,88570395,4025,4025,4025,4025,0
20230926,165200,88570395,4025,4025,4025,4025,0
20230926,165100,88570395,4025,4025,4025,4025,0
20230926,165000,88570395,4025,4025,4025,4025,0
20230926,164900,88570395,4025,4025,4025,4025,0
20230926,164800,88570395,4025,4025,4025,4025,0
20230926,164700,88570395,4025,4025,4025,4025,0
20230926,164600,88570395,4025,4025,4025,4025,0
20230926,164500,88570395,4025,4025,4025,4025,0
20230926,164400,88570395,4025,4025,4025,4025,0
20230926,164300,88570395,4025,4025,4025,4025,0
20230926,164200,88570395,4025,4025,4025,4025,0
20230926,164100,88570395,4025,4025,4025,4025,0
20230926,164000,88570395,4025,4025,4025,4025,0
20230926,163900,88570395,4025,4025,4025,4025,0
20230926,163800,88570395,4025,4025,4025,4025,0
20230926,163700,88570395,4025,4025,4025,4025,0
20230926,163600,88570395,4025,4025,4025,4025,0
20230926,163500,88570395,4025,4025,4025,4025,0
20230926,163400,88570395,4025,4025,4025,4025,0
20230926,163300,88570395,4025,4025,4025,4025,0
20230926,163200,88570395,4025,4025,4025,4025,1007
20230926,163100,88570395,4025,4025,4025,4025,0
20230926,163000,88570395,4025,4025,4025,4025,0
20230926,162900,88570395,4025,4025,4025,4025,0
20230926,162800,88570395,4025,4025,4025,4025,0
20230926,162700,88570395,4025,4025,4025,4025,0
20230926,162600,88570395,4025,4025,4025,4025,0
20230926,162500,88570395,4025,4025,4025,4025,0
20230926,162400,88570395,4025,4025,4025,4025,0
20230926,162300,88570395,4025,4025,4025,4025,0
20230926,162200,88570395,4025,4025,4025,4025,0
20230926,162100,88570395,4025,4025,4025,4025,0
20230926,162000,88570395,4025,4025,4025,4025,0
20230926,161900,88570395,4025,4025,4025,4025,0
20230926,161800,88570395,4025,4025,4025,4025,0
20230926,161700,88570395,4025,4025,4025,4025,0
20230926,161600,88570395,4025,4025,4025,4025,0
20230926,161500,88570395,4025,4025,4025,4025,0
20230926,161400,88570395,4025,4025,4025,4025,0
20230926,161300,88570395,4025,4025,4025,4025,0
20230926,161200,88570395,4025,4025,4025,4025,0
20230926,161100,88570395,4025,4025,4025,4025,0
20230926,161000,88570395,4025,4025,4025,4025,0
20230926,160900,88570395,4025,4025,4025,4025,0
20230926,160800,88570395,4025,4025,4025,4025,0
20230926,160700,88570395,4025,4025,4025,4025,0
20230926,160600,88570395,4025,4025,4025,4025,0
20230926,160500,88570395,4025,4025,4025,4025,0
20230926,160400,88570395,4025,4025,4025,4025,0
20230926,160300,88570395,4025,4025,4025,4025,0
20230926,160200,88570395,4025,4025,4025,4025,1007
20230926,160100,88570395,4025,4025,4025,4025,0
20230926,160000,88570395,4025,4025,4025,4025,0
20230926,155900,88570395,4025,4025,4025,4025,0
20230926,155800,88570395,4025,4025,4025,4025,0
20230926,155700,88570395,4025,4025,4025,4025,0
20230926,155600,88570395,4025,4025,4025,4025,0
20230926,155500,88570395,4025,4025,4025,4025,0
20230926,155400,88570395,4025,4025,4025,4025,0
20230926,155300,88570395,4025,4025,4025,4025,0
20230926,155200,88570395,4025,4025,4025,4025,0
20230926,155100,88570395,4025,4025,4025,4025,0
20230926,155000,88570395,4025,4025,4025,4025,0
20230926,154900,88570395,4025,4025,4025,4025,0
20230926,154800,88570395,4025,4025,4025,4025,0
20230926,154700,88570395,4025,4025,4025,4025,0
20230926,154600,88570395,4025,4025,4025,4025,0
20230926,154500,88570395,4025,4025,4025,4025,0
20230926,154400,88570395,4025,4025,4025,4025,0
20230926,154300,88570395,4025,4025,4025,4025,0
20230926,154200,88570395,4025,4025,4025,4025,0
20230926,154100,88570395,4025,4025,4025,4025,0
20230926,154000,88570395,4025,4025,4025,4025,0
20230926,153900,88570395,4025,4025,4025,4025,0
20230926,153800,88570395,4025,4025,4025,4025,0
20230926,153700,88570395,4025,4025,4025,4025,0
20230926,153600,88570395,4025,4025,4025,4025,0
20230926,153500,88570395,4025,4025,4025,4025,0
20230926,153400,88570395,4025,4025,4025,4025,0
20230926,153300,88570395,4025,4025,4025,4025,0
20230926,153200,88570395,4025,4025,4025,4025,1007
20230926,153100,88570395,4025,4025,4025,4025,0
20230926,153000,88570395,4025,4025,4025,4025,1007
20230926,152900,84517220,4025,4025,4025,4025,0
20230926,152800,84517220,4025,4025,4025,4025,0
20230926,152700,84517220,4025,4025,4025,4025,0
20230926,152600,84517220,4025,4025,4025,4025,0
20230926,152500,84517220,4025,4025,4025,4025,0
20230926,152400,84517220,4025,4025,4025,4025,0
20230926,152300,84517220,4025,4025,4025,4025,0
20230926,152200,84517220,4025,4025,4025,4025,0
20230926,152100,84517220,4025,4025,4025,4025,0
20230926,152000,84517220,4025,4025,4025,4025,0
20230926,151900,84517220,4025,4025,4025,4025,0
20230926,151800,84517220,4025,4025,4025,4025,0
20230926,151700,84517220,4025,4000,4025,4000,35
20230926,151600,84376695,4000,4000,4000,4000,143
20230926,151500,83804695,4000,4000,4000,4000,1525
20230926,151400,77704695,4030,4035,4035,4000,621
20230926,151300,75219375,4000,4030,4035,4000,4653
20230926,151200,56550585,4035,4035,4035,4035,0
20230926,151100,56550585,4035,4030,4035,4030,284
20230926,151000,55406060,4035,4030,4035,4030,17
20230926,150900,55337545,4035,4035,4035,4035,1
20230926,150800,55333510,4040,4040,4040,4040,0
20230926,150700,55333510,4040,4040,4040,4040,24
20230926,150600,55236550,4040,4040,4040,4040,75
20230926,150500,54933550,4040,4040,4040,4040,0
20230926,150400,54933550,4040,4040,4040,4040,1
20230926,150300,54929510,4030,4030,4030,4030,50
20230926,150200,54728010,4040,4040,4040,4040,124
20230926,150100,54227050,4035,4035,4035,4035,30
20230926,150000,54106000,4030,4030,4030,4030,0
20230926,145900,54106000,4030,4030,4030,4030,11
20230926,145800,54061670,4040,4040,4040,4040,0
20230926,145700,54061670,4040,4040,4040,4040,0
20230926,145600,54061670,4040,4040,4040,4040,1
20230926,145500,54057630,4030,4030,4030,4030,217
20230926,145400,53183120,4030,4030,4030,4030,0
20230926,145300,53183120,4030,4030,4030,4030,0
20230926,145200,53183120,4030,4030,4030,4030,0
20230926,145100,53183120,4030,4030,4030,4030,0
20230926,145000,53183120,4030,4030,4030,4030,0
20230926,144900,53183120,4030,4030,4030,4030,0
20230926,144800,53183120,4030,4030,4030,4030,0
20230926,144700,53183120,4030,4030,4030,4030,0
20230926,144600,53183120,4030,4030,4030,4030,0
20230926,144500,53183120,4030,4030,4030,4030,1
20230926,144400,53179090,4030,4030,4030,4030,0
20230926,144300,53179090,4030,4030,4030,4030,105
20230926,144200,52755940,4030,4030,4030,4030,0
20230926,144100,52755940,4030,4030,4030,4030,0
20230926,144000,52755940,4030,4030,4030,4030,1
20230926,143900,52751910,4020,4020,4030,4020,271
20230926,143800,51662480,4030,4030,4030,4030,5
20230926,143700,51642330,4030,4030,4030,4030,0
20230926,143600,51642330,4030,4030,4030,4030,0
20230926,143500,51642330,4030,4030,4030,4030,0
20230926,143400,51642330,4030,4030,4030,4030,0
20230926,143300,51642330,4030,4030,4030,4030,0
20230926,143200,51642330,4030,4030,4030,4030,0
20230926,143100,51642330,4030,4030,4030,4030,0
20230926,143000,51642330,4030,4030,4030,4030,0
20230926,142900,51642330,4030,4030,4030,4030,0
20230926,142800,51642330,4030,4030,4030,4030,0
20230926,142700,51642330,4030,4030,4030,4030,0
20230926,142600,51642330,4030,4020,4030,4020,531
20230926,142500,49507700,4030,4030,4030,4030,0
20230926,142400,49507700,4030,4030,4030,4030,0
20230926,142300,49507700,4030,4030,4030,4030,0
20230926,142200,49507700,4030,4030,4030,4030,0
20230926,142100,49507700,4030,4030,4030,4030,0
20230926,142000,49507700,4030,4020,4030,4020,101
20230926,141900,49101670,4040,4040,4040,4040,0
20230926,141800,49101670,4040,4040,4040,4040,0
20230926,141700,49101670,4040,4040,4040,4040,0
20230926,141600,49101670,4040,4040,4040,4040,0
20230926,141500,49101670,4040,4040,4040,4040,0
20230926,141400,49101670,4040,4040,4040,4040,0
20230926,141300,49101670,4040,4040,4040,4040,0
20230926,141200,49101670,4040,4040,4040,4040,0
20230926,141100,49101670,4040,4040,4040,4040,9
20230926,141000,49065310,4040,4040,4040,4040,1
20230926,140900,49061270,4020,4030,4030,4020,1000
20230926,140800,45041260,4040,4040,4040,4040,0
20230926,140700,45041260,4040,4040,4040,4040,0
20230926,140600,45041260,4040,4030,4040,4030,5
20230926,140500,45021100,4030,4030,4030,4030,80
20230926,140400,44698700,4030,4030,4030,4030,15
20230926,140300,44638250,4030,4030,4030,4030,0
20230926,140200,44638250,4030,4030,4030,4030,0
20230926,140100,44638250,4030,4030,4030,4030,0
20230926,140000,44638250,4030,4030,4030,4030,1
20230926,135900,44634220,4030,4030,4030,4030,0
20230926,135800,44634220,4030,4030,4030,4030,0
20230926,135700,44634220,4030,4030,4030,4030,1
20230926,135600,44630190,4015,4015,4015,4015,165
20230926,135500,43967715,4030,4030,4030,4030,0
20230926,135400,43967715,4030,4030,4030,4030,0
20230926,135300,43967715,4030,4030,4030,4030,1
20230926,135200,43963685,4015,4015,4015,4015,0
20230926,135100,43963685,4015,4015,4015,4015,0
20230926,135000,43963685,4015,4015,4015,4015,1
20230926,134900,43959670,4025,4025,4025,4025,13
20230926,134800,43907345,4035,4035,4035,4035,0
20230926,134700,43907345,4035,4035,4035,4035,10
20230926,134600,43866995,4035,4040,4040,4035,20
20230926,134500,43786245,4040,4040,4040,4040,0
20230926,134400,43786245,4040,4040,4040,4040,0
20230926,134300,43786245,4040,4040,4040,4040,0
20230926,134200,43786245,4040,4040,4040,4040,2
20230926,134100,43778165,4045,4045,4045,4045,0
20230926,134000,43778165,4045,4045,4045,4045,25
20230926,133900,43677040,4015,4015,4015,4015,0
20230926,133800,43677040,4015,4015,4015,4015,0
20230926,133700,43677040,4015,4015,4015,4015,0
20230926,133600,43677040,4015,4015,4015,4015,0
20230926,133500,43677040,4015,4015,4015,4015,0
20230926,133400,43677040,4015,4015,4015,4015,0
20230926,133300,43677040,4015,4015,4015,4015,0
20230926,133200,43677040,4015,4015,4015,4015,0
20230926,133100,43677040,4015,4015,4015,4015,0
20230926,133000,43677040,4015,4015,4015,4015,0
20230926,132900,43677040,4015,4015,4015,4015,0
20230926,132800,43677040,4015,4015,4015,4015,0
20230926,132700,43677040,4015,4015,4015,4015,0
20230926,132600,43677040,4015,4015,4015,4015,0
20230926,132500,43677040,4015,4015,4015,4015,0
20230926,132400,43677040,4015,4015,4015,4015,0
20230926,132300,43677040,4015,4015,4015,4015,0
20230926,132200,43677040,4015,4015,4015,4015,99
20230926,132100,43279555,4020,4020,4020,4020,219
20230926,132000,42399175,4045,4045,4045,4045,30
20230926,131900,42277825,4045,4025,4045,4025,2
20230926,131800,42269755,4055,4055,4055,4055,0
20230926,131700,42269755,4055,4055,4055,4055,0
20230926,131600,42269755,4055,4055,4055,4055,0
20230926,131500,42269755,4055,4055,4055,4055,0
20230926,131400,42269755,4055,4055,4055,4055,0
20230926,131300,42269755,4055,4055,4055,4055,0
20230926,131200,42269755,4055,4055,4055,4055,5
20230926,131100,42249480,4020,4020,4020,4020,0
20230926,131000,42249480,4020,4020,4020,4020,0
20230926,130900,42249480,4020,4030,4030,4020,659
20230926,130800,39593830,4055,4030,4055,4030,222
20230926,130700,38699145,4030,4030,4030,4030,0
20230926,130600,38699145,4030,4030,4030,4030,10
20230926,130500,38658845,4030,4030,4030,4030,0
20230926,130400,38658845,4030,4030,4030,4030,0
20230926,130300,38658845,4030,4030,4030,4030,80
20230926,130200,38336445,4030,4030,4030,4030,0
20230926,130100,38336445,4030,4030,4030,4030,0
20230926,130000,38336445,4030,4030,4030,4030,0
20230926,125900,38336445,4030,4030,4030,4030,24
20230926,125800,38239725,4055,4055,4055,4055,1
20230926,125700,38235670,4030,4030,4030,4030,133
20230926,125600,37699680,4055,4055,4055,4055,6
20230926,125500,37675350,4055,4055,4055,4055,0
20230926,125400,37675350,4055,4055,4055,4055,0
20230926,125300,37675350,4055,4055,4055,4055,0
20230926,125200,37675350,4055,4055,4055,4055,0
20230926,125100,37675350,4055,4055,4055,4055,0
20230926,125000,37675350,4055,4050,4055,4030,67
20230926,124900,37404950,4055,4055,4055,4055,0
20230926,124800,37404950,4055,4055,4055,4055,0
20230926,124700,37404950,4055,4030,4055,4030,38
20230926,124600,37251785,4040,4040,4040,4040,0
20230926,124500,37251785,4040,4040,4040,4040,0
20230926,124400,37251785,4040,4040,4040,4040,1
20230926,124300,37247745,4040,4040,4040,4040,1
20230926,124200,37243705,4035,4040,4040,4035,52
20230926,124100,37033825,4055,4055,4055,4055,0
20230926,124000,37033825,4055,4055,4055,4055,0
20230926,123900,37033825,4055,4055,4055,4055,0
20230926,123800,37033825,4055,4055,4055,4055,0
20230926,123700,37033825,4055,4055,4055,4055,0
20230926,123600,37033825,4055,4055,4055,4055,10
20230926,123500,36993275,4040,4040,4040,4040,0
20230926,123400,36993275,4040,4040,4040,4040,0
20230926,123300,36993275,4040,4040,4040,4040,57
20230926,123200,36762995,4055,4055,4055,4055,0
20230926,123100,36762995,4055,4055,4055,4055,0
20230926,123000,36762995,4055,4055,4055,4055,0
20230926,122900,36762995,4055,4055,4055,4055,0
20230926,122800,36762995,4055,4055,4055,4055,0
20230926,122700,36762995,4055,4055,4055,4055,0
20230926,122600,36762995,4055,4055,4055,4055,0
20230926,122500,36762995,4055,4055,4055,4055,0
20230926,122400,36762995,4055,4055,4055,4055,0
20230926,122300,36762995,4055,4055,4055,4055,0
20230926,122200,36762995,4055,4055,4055,4055,2
20230926,122100,36754885,4055,4055,4055,4055,0
20230926,122000,36754885,4055,4055,4055,4055,0
20230926,121900,36754885,4055,4055,4055,4055,0
20230926,121800,36754885,4055,4055,4055,4055,0
20230926,121700,36754885,4055,4055,4055,4055,0
20230926,121600,36754885,4055,4055,4055,4055,0
20230926,121500,36754885,4055,4055,4055,4055,0
20230926,121400,36754885,4055,4055,4055,4055,1
20230926,121300,36750830,4040,4040,4040,4040,0
20230926,121200,36750830,4040,4040,4040,4040,0
20230926,121100,36750830,4040,4040,4040,4040,0
20230926,121000,36750830,4040,4040,4040,4040,0
20230926,120900,36750830,4040,4040,4040,4040,0
20230926,120800,36750830,4040,4040,4040,4040,50
20230926,120700,36548830,4055,4055,4055,4055,0
20230926,120600,36548830,4055,4055,4055,4055,0
20230926,120500,36548830,4055,4055,4055,4055,0
20230926,120400,36548830,4055,4055,4055,4055,0
20230926,120300,36548830,4055,4055,4055,4055,0
20230926,120200,36548830,4055,4055,4055,4055,0
20230926,120100,36548830,4055,4055,4055,4055,0
20230926,120000,36548830,4055,4055,4055,4055,0
20230926,115900,36548830,4055,4055,4055,4055,0
20230926,115800,36548830,4055,4055,4055,4055,1
20230926,115700,36544775,4035,4035,4035,4035,0
20230926,115600,36544775,4035,4035,4035,4035,0
20230926,115500,36544775,4035,4035,4035,4035,1
20230926,115400,36540740,4055,4055,4055,4055,0
20230926,115300,36540740,4055,4055,4055,4055,0
20230926,115200,36540740,4055,4055,4055,4055,0
20230926,115100,36540740,4055,4055,4055,4055,0
20230926,115000,36540740,4055,4055,4055,4055,0
20230926,114900,36540740,4055,4055,4055,4055,0
20230926,114800,36540740,4055,4055,4055,4055,0
20230926,114700,36540740,4055,4055,4055,4055,0
20230926,114600,36540740,4055,4055,4055,4055,0
20230926,114500,36540740,4055,4055,4055,4055,0
20230926,114400,36540740,4055,4055,4055,4055,0
20230926,114300,36540740,4055,4055,4055,4055,0
20230926,114200,36540740,4055,4055,4055,4055,0
20230926,114100,36540740,4055,4055,4055,4055,1
20230926,114000,36536685,4030,4030,4030,4030,0
20230926,113900,36536685,4030,4030,4030,4030,332
20230926,113800,35198725,4035,4035,4035,4035,0
20230926,113700,35198725,4035,4035,4035,4035,0
20230926,113600,35198725,4035,4035,4035,4035,154
20230926,113500,34577335,4030,4030,4030,4030,0
20230926,113400,34577335,4030,4030,4030,4030,0
20230926,113300,34577335,4030,4030,4030,4030,225
20230926,113200,33670585,4035,4040,4040,4035,909
20230926,113100,30002280,4040,4040,4040,4040,0
20230926,113000,30002280,4040,4040,4040,4040,1
20230926,112900,29998240,4035,4045,4045,4035,227
20230926,112800,29081955,4050,4050,4050,4050,0
20230926,112700,29081955,4050,4050,4050,4050,0
20230926,112600,29081955,4050,4050,4050,4050,20
20230926,112500,29000955,4060,4060,4060,4060,1
20230926,112400,28996895,4055,4055,4055,4055,64
20230926,112300,28737375,4055,4055,4055,4055,0
20230926,112200,28737375,4055,4055,4055,4055,0
20230926,112100,28737375,4055,4055,4055,4055,0
20230926,112000,28737375,4055,4055,4055,4055,5
20230926,111900,28717100,4055,4055,4055,4055,24
20230926,111800,28619780,4050,4050,4050,4050,0
20230926,111700,28619780,4050,4050,4050,4050,10
20230926,111600,28579280,4050,4050,4050,4050,0
20230926,111500,28579280,4050,4050,4050,4050,0
20230926,111400,28579280,4050,4050,4050,4050,0
20230926,111300,28579280,4050,4050,4050,4050,30
20230926,111200,28457780,4050,4050,4050,4050,0
20230926,111100,28457780,4050,4050,4050,4050,0
20230926,111000,28457780,4050,4055,4055,4050,2
20230926,110900,28449675,4050,4050,4050,4050,0
20230926,110800,28449675,4050,4050,4050,4050,0
20230926,110700,28449675,4050,4050,4050,4050,0
20230926,110600,28449675,4050,4050,4050,4050,0
20230926,110500,28449675,4050,4050,4050,4050,0
20230926,110400,28449675,4050,4050,4050,4050,0
20230926,110300,28449675,4050,4050,4050,4050,0
20230926,110200,28449675,4050,4050,4050,4050,0
20230926,110100,28449675,4050,4050,4050,4050,0
20230926,110000,28449675,4050,4050,4050,4050,0
20230926,105900,28449675,4050,4050,4050,4050,0
20230926,105800,28449675,4050,4050,4050,4050,0
20230926,105700,28449675,4050,4050,4050,4050,0
20230926,105600,28449675,4050,4050,4050,4050,0
20230926,105500,28449675,4050,4050,4050,4050,176
20230926,105400,27736875,4050,4050,4050,4050,0
20230926,105300,27736875,4050,4050,4050,4050,0
20230926,105200,27736875,4050,4050,4050,4050,53
20230926,105100,27522225,4045,4045,4045,4045,0
20230926,105000,27522225,4045,4045,4045,4045,1
20230926,104900,27518180,4050,4050,4050,4050,0
20230926,104800,27518180,4050,4050,4050,4050,0
20230926,104700,27518180,4050,4050,4050,4050,0
20230926,104600,27518180,4050,4050,4050,4050,0
20230926,104500,27518180,4050,4050,4050,4050,0
20230926,104400,27518180,4050,4050,4050,4050,0
20230926,104300,27518180,4050,4050,4050,4050,77
20230926,104200,27206330,4055,4055,4055,4055,0
20230926,104100,27206330,4055,4055,4055,4055,0
20230926,104000,27206330,4055,4055,4055,4055,0
20230926,103900,27206330,4055,4055,4055,4055,0
20230926,103800,27206330,4055,4055,4055,4055,0
20230926,103700,27206330,4055,4055,4055,4035,3
20230926,103600,27194185,4055,4035,4055,4035,434
20230926,103500,25440880,4050,4050,4050,4050,0
20230926,103400,25440880,4050,4050,4050,4050,0
20230926,103300,25440880,4050,4050,4050,4050,1
20230926,103200,25436830,4055,4055,4055,4055,32
20230926,103100,25307070,4030,4030,4030,4030,18
20230926,103000,25234530,4055,4055,4055,4055,0
20230926,102900,25234530,4055,4055,4055,4055,505
20230926,102800,23186755,4055,4055,4055,4055,51
20230926,102700,22979950,4030,4055,4055,4030,55
20230926,102600,22758175,4055,4055,4055,4055,0
20230926,102500,22758175,4055,4055,4055,4055,1
20230926,102400,22754120,4035,4035,4035,4035,120
20230926,102300,22269920,4055,4055,4055,4055,0
20230926,102200,22269920,4055,4055,4055,4055,13
20230926,102100,22217205,4035,4035,4035,4035,500
20230926,102000,20199705,4065,4065,4065,4065,0
20230926,101900,20199705,4065,4065,4065,4065,0
20230926,101800,20199705,4065,4065,4065,4065,0
20230926,101700,20199705,4065,4065,4065,4065,1
20230926,101600,20195640,4065,4065,4065,4065,1
20230926,101500,20191575,4065,4065,4065,4065,0
20230926,101400,20191575,4065,4065,4065,4065,0
20230926,101300,20191575,4065,4065,4065,4065,0
20230926,101200,20191575,4065,4065,4065,4065,0
20230926,101100,20191575,4065,4065,4065,4065,1
20230926,101000,20187510,4035,4065,4065,4035,219
20230926,100900,19303695,4065,4065,4065,4065,0
20230926,100800,19303695,4065,4065,4065,4065,1
20230926,100700,19299630,4035,4035,4035,4035,0
20230926,100600,19299630,4035,4035,4035,4035,0
20230926,100500,19299630,4035,4035,4035,4035,1
20230926,100400,19295595,4070,4070,4070,4070,0
20230926,100300,19295595,4070,4070,4070,4070,0
20230926,100200,19295595,4070,4070,4070,4070,0
20230926,100100,19295595,4070,4070,4070,4070,200
20230926,100000,18481595,4070,4070,4070,4070,5
20230926,095900,18461245,4080,4040,4080,4040,21
20230926,095800,18376365,4080,4080,4080,4080,0
20230926,095700,18376365,4080,4080,4080,4080,8
20230926,095600,18343725,4080,4080,4080,4080,0
20230926,095500,18343725,4080,4080,4080,4080,0
20230926,095400,18343725,4080,4040,4080,4040,5
20230926,095300,18323445,4040,4040,4040,4035,119
20230926,095200,17842770,4070,4070,4070,4070,0
20230926,095100,17842770,4070,4070,4070,4070,1
20230926,095000,17838700,4040,4040,4040,4040,0
20230926,094900,17838700,4040,4070,4070,4040,22
20230926,094800,17749460,4070,4070,4070,4070,1
20230926,094700,17745390,4040,4070,4070,4040,141
20230926,094600,17171820,4040,4065,4065,4040,20
20230926,094500,17090770,4040,4065,4065,4040,101
20230926,094400,16682705,4040,4040,4040,4040,0
20230926,094300,16682705,4040,4040,4040,4040,10
20230926,094200,16642305,4035,4035,4035,4035,0
20230926,094100,16642305,4035,4040,4040,4035,5
20230926,094000,16622115,4040,4040,4040,4040,5
20230926,093900,16601915,4085,4080,4085,4080,24
20230926,093800,16503935,4080,4080,4080,4080,1
20230926,093700,16499855,4080,4030,4080,4030,649
20230926,093600,13852185,4080,4080,4080,4080,1
20230926,093500,13848105,4020,4040,4040,4020,486
20230926,093400,11886865,4080,4080,4080,4080,0
20230926,093300,11886865,4080,4045,4080,4045,3
20230926,093200,11874695,4040,4045,4045,4040,6
20230926,093100,11850450,4040,4040,4040,4040,0
20230926,093000,11850450,4040,4040,4040,4040,29
20230926,092900,11733290,4040,4040,4040,4040,5
20230926,092800,11713090,4045,4045,4045,4045,89
20230926,092700,11353085,4085,4085,4085,4085,1
20230926,092600,11349000,4045,4045,4045,4045,1
20230926,092500,11344955,4085,4060,4085,4045,203
20230926,092400,10522260,4050,4050,4050,4050,0
20230926,092300,10522260,4050,4050,4050,4050,0
20230926,092200,10522260,4050,4055,4055,4050,131
20230926,092100,9991655,4090,4080,4090,4080,168
20230926,092000,9305285,4050,4050,4050,4050,0
20230926,091900,9305285,4050,4050,4050,4050,0
20230926,091800,9305285,4050,4050,4050,4050,4
20230926,091700,9289085,4075,4045,4075,4045,84
20230926,091600,8948945,4045,4045,4045,4045,2
20230926,091500,8940855,4040,4040,4040,4040,0
20230926,091400,8940855,4040,4040,4040,4040,0
20230926,091300,8940855,4040,4050,4050,4040,558
20230926,091200,6685310,4040,4040,4040,4040,0
20230926,091100,6685310,4040,4040,4040,4040,0
20230926,091000,6685310,4040,4040,4040,4040,0
20230926,090900,6685310,4040,4040,4040,4040,0
20230926,090800,6685310,4040,4040,4040,4040,0
20230926,090700,6685310,4040,4040,4040,4040,7
20230926,090600,6657030,4040,4040,4040,4040,0
20230926,090500,6657030,4040,4040,4040,4040,0
20230926,090400,6657030,4040,4090,4090,4040,17
20230926,090300,6587790,4095,4095,4095,4095,0
20230926,090200,6587790,4095,4095,4095,4095,0
20230926,090100,6587790,4095,4020,4095,4000,559
20230926,090000,4341420,4005,4005,4005,4005,1084