KissMeData/084690/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194200,452901210,6590,6590,6590,6590,250
20230926,194100,452901210,6590,6590,6590,6590,0
20230926,194000,452901210,6590,6590,6590,6590,0
20230926,193900,452901210,6590,6590,6590,6590,0
20230926,193800,452901210,6590,6590,6590,6590,0
20230926,193700,452901210,6590,6590,6590,6590,0
20230926,193600,452901210,6590,6590,6590,6590,0
20230926,193500,452901210,6590,6590,6590,6590,0
20230926,193400,452901210,6590,6590,6590,6590,0
20230926,193300,452901210,6590,6590,6590,6590,0
20230926,193200,452901210,6590,6590,6590,6590,0
20230926,193100,452901210,6590,6590,6590,6590,0
20230926,193000,452901210,6590,6590,6590,6590,0
20230926,192900,452901210,6590,6590,6590,6590,0
20230926,192800,452901210,6590,6590,6590,6590,0
20230926,192700,452901210,6590,6590,6590,6590,0
20230926,192600,452901210,6590,6590,6590,6590,0
20230926,192500,452901210,6590,6590,6590,6590,0
20230926,192400,452901210,6590,6590,6590,6590,0
20230926,192300,452901210,6590,6590,6590,6590,0
20230926,192200,452901210,6590,6590,6590,6590,0
20230926,192100,452901210,6590,6590,6590,6590,0
20230926,192000,452901210,6590,6590,6590,6590,0
20230926,191900,452901210,6590,6590,6590,6590,0
20230926,191800,452901210,6590,6590,6590,6590,0
20230926,191700,452901210,6590,6590,6590,6590,0
20230926,191600,452901210,6590,6590,6590,6590,0
20230926,191500,452901210,6590,6590,6590,6590,0
20230926,191400,452901210,6590,6590,6590,6590,0
20230926,191300,452901210,6590,6590,6590,6590,0
20230926,191200,452901210,6590,6590,6590,6590,250
20230926,191100,452901210,6590,6590,6590,6590,0
20230926,191000,452901210,6590,6590,6590,6590,0
20230926,190900,452901210,6590,6590,6590,6590,0
20230926,190800,452901210,6590,6590,6590,6590,0
20230926,190700,452901210,6590,6590,6590,6590,0
20230926,190600,452901210,6590,6590,6590,6590,0
20230926,190500,452901210,6590,6590,6590,6590,0
20230926,190400,452901210,6590,6590,6590,6590,0
20230926,190300,452901210,6590,6590,6590,6590,0
20230926,190200,452901210,6590,6590,6590,6590,0
20230926,190100,452901210,6590,6590,6590,6590,0
20230926,190000,452901210,6590,6590,6590,6590,0
20230926,185900,452901210,6590,6590,6590,6590,0
20230926,185800,452901210,6590,6590,6590,6590,0
20230926,185700,452901210,6590,6590,6590,6590,0
20230926,185600,452901210,6590,6590,6590,6590,0
20230926,185500,452901210,6590,6590,6590,6590,0
20230926,185400,452901210,6590,6590,6590,6590,0
20230926,185300,452901210,6590,6590,6590,6590,0
20230926,185200,452901210,6590,6590,6590,6590,0
20230926,185100,452901210,6590,6590,6590,6590,0
20230926,185000,452901210,6590,6590,6590,6590,0
20230926,184900,452901210,6590,6590,6590,6590,0
20230926,184800,452901210,6590,6590,6590,6590,0
20230926,184700,452901210,6590,6590,6590,6590,0
20230926,184600,452901210,6590,6590,6590,6590,0
20230926,184500,452901210,6590,6590,6590,6590,0
20230926,184400,452901210,6590,6590,6590,6590,0
20230926,184300,452901210,6590,6590,6590,6590,0
20230926,184200,452901210,6590,6590,6590,6590,250
20230926,184100,452901210,6590,6590,6590,6590,0
20230926,184000,452901210,6590,6590,6590,6590,0
20230926,183900,452901210,6590,6590,6590,6590,0
20230926,183800,452901210,6590,6590,6590,6590,0
20230926,183700,452901210,6590,6590,6590,6590,0
20230926,183600,452901210,6590,6590,6590,6590,0
20230926,183500,452901210,6590,6590,6590,6590,0
20230926,183400,452901210,6590,6590,6590,6590,0
20230926,183300,452901210,6590,6590,6590,6590,0
20230926,183200,452901210,6590,6590,6590,6590,0
20230926,183100,452901210,6590,6590,6590,6590,0
20230926,183000,452901210,6590,6590,6590,6590,0
20230926,182900,452901210,6590,6590,6590,6590,0
20230926,182800,452901210,6590,6590,6590,6590,0
20230926,182700,452901210,6590,6590,6590,6590,0
20230926,182600,452901210,6590,6590,6590,6590,0
20230926,182500,452901210,6590,6590,6590,6590,0
20230926,182400,452901210,6590,6590,6590,6590,0
20230926,182300,452901210,6590,6590,6590,6590,0
20230926,182200,452901210,6590,6590,6590,6590,0
20230926,182100,452901210,6590,6590,6590,6590,0
20230926,182000,452901210,6590,6590,6590,6590,0
20230926,181900,452901210,6590,6590,6590,6590,0
20230926,181800,452901210,6590,6590,6590,6590,0
20230926,181700,452901210,6590,6590,6590,6590,0
20230926,181600,452901210,6590,6590,6590,6590,0
20230926,181500,452901210,6590,6590,6590,6590,0
20230926,181400,452901210,6590,6590,6590,6590,0
20230926,181300,452901210,6590,6590,6590,6590,0
20230926,181200,452901210,6590,6590,6590,6590,250
20230926,181100,452901210,6590,6590,6590,6590,0
20230926,181000,452901210,6590,6590,6590,6590,0
20230926,180900,452901210,6590,6590,6590,6590,0
20230926,180800,452901210,6590,6590,6590,6590,0
20230926,180700,452901210,6590,6590,6590,6590,0
20230926,180600,452901210,6590,6590,6590,6590,0
20230926,180500,452901210,6590,6590,6590,6590,0
20230926,180400,452901210,6590,6590,6590,6590,0
20230926,180300,452901210,6590,6590,6590,6590,0
20230926,180200,452901210,6590,6590,6590,6590,0
20230926,180100,452901210,6590,6590,6590,6590,0
20230926,180000,452901210,6590,6590,6590,6590,0
20230926,175900,452901210,6590,6590,6590,6590,0
20230926,175800,452901210,6590,6590,6590,6590,0
20230926,175700,452901210,6590,6590,6590,6590,0
20230926,175600,452901210,6590,6590,6590,6590,0
20230926,175500,452901210,6590,6590,6590,6590,0
20230926,175400,452901210,6590,6590,6590,6590,0
20230926,175300,452901210,6590,6590,6590,6590,0
20230926,175200,452901210,6590,6590,6590,6590,0
20230926,175100,452901210,6590,6590,6590,6590,0
20230926,175000,452901210,6590,6590,6590,6590,0
20230926,174900,452901210,6590,6590,6590,6590,0
20230926,174800,452901210,6590,6590,6590,6590,0
20230926,174700,452901210,6590,6590,6590,6590,0
20230926,174600,452901210,6590,6590,6590,6590,0
20230926,174500,452901210,6590,6590,6590,6590,0
20230926,174400,452901210,6590,6590,6590,6590,0
20230926,174300,452901210,6590,6590,6590,6590,0
20230926,174200,452901210,6590,6590,6590,6590,250
20230926,174100,452901210,6590,6590,6590,6590,0
20230926,174000,452901210,6590,6590,6590,6590,0
20230926,173900,452901210,6590,6590,6590,6590,0
20230926,173800,452901210,6590,6590,6590,6590,0
20230926,173700,452901210,6590,6590,6590,6590,0
20230926,173600,452901210,6590,6590,6590,6590,0
20230926,173500,452901210,6590,6590,6590,6590,0
20230926,173400,452901210,6590,6590,6590,6590,0
20230926,173300,452901210,6590,6590,6590,6590,0
20230926,173200,452901210,6590,6590,6590,6590,0
20230926,173100,452901210,6590,6590,6590,6590,0
20230926,173000,452901210,6590,6590,6590,6590,0
20230926,172900,452901210,6590,6590,6590,6590,0
20230926,172800,452901210,6590,6590,6590,6590,0
20230926,172700,452901210,6590,6590,6590,6590,0
20230926,172600,452901210,6590,6590,6590,6590,0
20230926,172500,452901210,6590,6590,6590,6590,0
20230926,172400,452901210,6590,6590,6590,6590,0
20230926,172300,452901210,6590,6590,6590,6590,0
20230926,172200,452901210,6590,6590,6590,6590,0
20230926,172100,452901210,6590,6590,6590,6590,0
20230926,172000,452901210,6590,6590,6590,6590,0
20230926,171900,452901210,6590,6590,6590,6590,0
20230926,171800,452901210,6590,6590,6590,6590,0
20230926,171700,452901210,6590,6590,6590,6590,0
20230926,171600,452901210,6590,6590,6590,6590,0
20230926,171500,452901210,6590,6590,6590,6590,0
20230926,171400,452901210,6590,6590,6590,6590,0
20230926,171300,452901210,6590,6590,6590,6590,0
20230926,171200,452901210,6590,6590,6590,6590,250
20230926,171100,452901210,6590,6590,6590,6590,0
20230926,171000,452901210,6590,6590,6590,6590,0
20230926,170900,452901210,6590,6590,6590,6590,0
20230926,170800,452901210,6590,6590,6590,6590,0
20230926,170700,452901210,6590,6590,6590,6590,0
20230926,170600,452901210,6590,6590,6590,6590,0
20230926,170500,452901210,6590,6590,6590,6590,0
20230926,170400,452901210,6590,6590,6590,6590,0
20230926,170300,452901210,6590,6590,6590,6590,0
20230926,170200,452901210,6590,6590,6590,6590,0
20230926,170100,452901210,6590,6590,6590,6590,0
20230926,170000,452901210,6590,6590,6590,6590,0
20230926,165900,452901210,6590,6590,6590,6590,0
20230926,165800,452901210,6590,6590,6590,6590,0
20230926,165700,452901210,6590,6590,6590,6590,0
20230926,165600,452901210,6590,6590,6590,6590,0
20230926,165500,452901210,6590,6590,6590,6590,0
20230926,165400,452901210,6590,6590,6590,6590,0
20230926,165300,452901210,6590,6590,6590,6590,0
20230926,165200,452901210,6590,6590,6590,6590,0
20230926,165100,452901210,6590,6590,6590,6590,0
20230926,165000,452901210,6590,6590,6590,6590,0
20230926,164900,452901210,6590,6590,6590,6590,0
20230926,164800,452901210,6590,6590,6590,6590,0
20230926,164700,452901210,6590,6590,6590,6590,0
20230926,164600,452901210,6590,6590,6590,6590,0
20230926,164500,452901210,6590,6590,6590,6590,0
20230926,164400,452901210,6590,6590,6590,6590,0
20230926,164300,452901210,6590,6590,6590,6590,0
20230926,164200,452901210,6590,6590,6590,6590,250
20230926,164100,452901210,6590,6590,6590,6590,0
20230926,164000,452901210,6590,6590,6590,6590,0
20230926,163900,452901210,6590,6590,6590,6590,0
20230926,163800,452901210,6590,6590,6590,6590,0
20230926,163700,452901210,6590,6590,6590,6590,0
20230926,163600,452901210,6590,6590,6590,6590,0
20230926,163500,452901210,6590,6590,6590,6590,0
20230926,163400,452901210,6590,6590,6590,6590,0
20230926,163300,452901210,6590,6590,6590,6590,0
20230926,163200,452901210,6590,6590,6590,6590,0
20230926,163100,452901210,6590,6590,6590,6590,0
20230926,163000,452901210,6590,6590,6590,6590,0
20230926,162900,452901210,6590,6590,6590,6590,0
20230926,162800,452901210,6590,6590,6590,6590,0
20230926,162700,452901210,6590,6590,6590,6590,0
20230926,162600,452901210,6590,6590,6590,6590,0
20230926,162500,452901210,6590,6590,6590,6590,0
20230926,162400,452901210,6590,6590,6590,6590,0
20230926,162300,452901210,6590,6590,6590,6590,0
20230926,162200,452901210,6590,6590,6590,6590,0
20230926,162100,452901210,6590,6590,6590,6590,0
20230926,162000,452901210,6590,6590,6590,6590,0
20230926,161900,452901210,6590,6590,6590,6590,0
20230926,161800,452901210,6590,6590,6590,6590,0
20230926,161700,452901210,6590,6590,6590,6590,0
20230926,161600,452901210,6590,6590,6590,6590,0
20230926,161500,452901210,6590,6590,6590,6590,0
20230926,161400,452901210,6590,6590,6590,6590,0
20230926,161300,452901210,6590,6590,6590,6590,0
20230926,161200,452901210,6590,6590,6590,6590,250
20230926,161100,452901210,6590,6590,6590,6590,0
20230926,161000,452901210,6590,6590,6590,6590,0
20230926,160900,452901210,6590,6590,6590,6590,0
20230926,160800,452901210,6590,6590,6590,6590,0
20230926,160700,452901210,6590,6590,6590,6590,0
20230926,160600,452901210,6590,6590,6590,6590,0
20230926,160500,452901210,6590,6590,6590,6590,0
20230926,160400,452901210,6590,6590,6590,6590,0
20230926,160300,452901210,6590,6590,6590,6590,0
20230926,160200,452901210,6590,6590,6590,6590,0
20230926,160100,452901210,6590,6590,6590,6590,0
20230926,160000,452901210,6590,6590,6590,6590,0
20230926,155900,452901210,6590,6590,6590,6590,0
20230926,155800,452901210,6590,6590,6590,6590,0
20230926,155700,452901210,6590,6590,6590,6590,0
20230926,155600,452901210,6590,6590,6590,6590,0
20230926,155500,452901210,6590,6590,6590,6590,0
20230926,155400,452901210,6590,6590,6590,6590,0
20230926,155300,452901210,6590,6590,6590,6590,0
20230926,155200,452901210,6590,6590,6590,6590,0
20230926,155100,452901210,6590,6590,6590,6590,0
20230926,155000,452901210,6590,6590,6590,6590,0
20230926,154900,452901210,6590,6590,6590,6590,0
20230926,154800,452901210,6590,6590,6590,6590,0
20230926,154700,452901210,6590,6590,6590,6590,0
20230926,154600,452901210,6590,6590,6590,6590,0
20230926,154500,452901210,6590,6590,6590,6590,0
20230926,154400,452901210,6590,6590,6590,6590,0
20230926,154300,452901210,6590,6590,6590,6590,0
20230926,154200,452901210,6590,6590,6590,6590,250
20230926,154100,452901210,6590,6590,6590,6590,0
20230926,154000,452901210,6590,6590,6590,6590,0
20230926,153900,452901210,6590,6590,6590,6590,0
20230926,153800,452901210,6590,6590,6590,6590,0
20230926,153700,452901210,6590,6590,6590,6590,0
20230926,153600,452901210,6590,6590,6590,6590,0
20230926,153500,452901210,6590,6590,6590,6590,0
20230926,153400,452901210,6590,6590,6590,6590,0
20230926,153300,452901210,6590,6590,6590,6590,0
20230926,153200,452901210,6590,6590,6590,6590,0
20230926,153100,452901210,6590,6590,6590,6590,0
20230926,153000,452901210,6590,6590,6590,6590,250
20230926,152900,451253710,6600,6600,6600,6600,0
20230926,152800,451253710,6600,6600,6600,6600,0
20230926,152700,451253710,6600,6600,6600,6600,0
20230926,152600,451253710,6600,6600,6600,6600,0
20230926,152500,451253710,6600,6600,6600,6600,0
20230926,152400,451253710,6600,6600,6600,6600,0
20230926,152300,451253710,6600,6600,6600,6600,0
20230926,152200,451253710,6600,6600,6600,6600,0
20230926,152100,451253710,6600,6600,6600,6600,0
20230926,152000,451253710,6600,6600,6600,6600,0
20230926,151900,451253710,6600,6610,6610,6580,239
20230926,151800,449678760,6580,6610,6610,6580,20
20230926,151700,449546750,6590,6590,6590,6580,147
20230926,151600,448578240,6610,6590,6610,6590,10
20230926,151500,448512320,6610,6590,6610,6580,230
20230926,151400,446994290,6600,6580,6600,6570,553
20230926,151300,443357690,6590,6580,6590,6570,1311
20230926,151200,434726400,6570,6580,6580,6570,126
20230926,151100,433897420,6580,6580,6580,6580,7
20230926,151000,433851360,6570,6580,6580,6570,90
20230926,150900,433259360,6580,6580,6580,6580,3
20230926,150800,433239620,6580,6580,6580,6580,1
20230926,150700,433233040,6580,6570,6580,6570,121
20230926,150600,432436870,6580,6580,6580,6580,1
20230926,150500,432430290,6570,6580,6580,6570,206
20230926,150400,431076860,6570,6570,6570,6570,323
20230926,150300,428954750,6570,6580,6580,6570,1724
20230926,150200,417614980,6580,6580,6580,6580,587
20230926,150100,413752520,6590,6590,6590,6590,1
20230926,150000,413745930,6590,6590,6590,6590,1
20230926,145900,413739340,6590,6590,6590,6590,0
20230926,145800,413739340,6590,6590,6590,6590,4
20230926,145700,413712980,6580,6580,6580,6580,10
20230926,145600,413647180,6580,6580,6580,6580,0
20230926,145500,413647180,6580,6580,6580,6580,1
20230926,145400,413640600,6580,6580,6580,6580,0
20230926,145300,413640600,6580,6580,6590,6580,226
20230926,145200,412153510,6580,6580,6580,6580,1
20230926,145100,412146930,6590,6590,6590,6590,0
20230926,145000,412146930,6590,6590,6590,6590,0
20230926,144900,412146930,6590,6590,6590,6590,0
20230926,144800,412146930,6590,6590,6590,6590,6
20230926,144700,412107390,6590,6590,6590,6590,10
20230926,144600,412041490,6590,6590,6590,6590,0
20230926,144500,412041490,6590,6590,6590,6590,0
20230926,144400,412041490,6590,6590,6590,6590,0
20230926,144300,412041490,6590,6590,6590,6590,10
20230926,144200,411975590,6590,6590,6590,6590,0
20230926,144100,411975590,6590,6590,6590,6590,3
20230926,144000,411955820,6590,6590,6590,6590,2
20230926,143900,411942640,6590,6590,6590,6590,0
20230926,143800,411942640,6590,6590,6590,6590,1
20230926,143700,411936050,6590,6590,6590,6590,2
20230926,143600,411922870,6590,6590,6590,6590,0
20230926,143500,411922870,6590,6590,6590,6590,1
20230926,143400,411916280,6580,6580,6580,6580,0
20230926,143300,411916280,6580,6580,6580,6580,0
20230926,143200,411916280,6580,6580,6580,6580,0
20230926,143100,411916280,6580,6580,6580,6580,0
20230926,143000,411916280,6580,6580,6580,6580,150
20230926,142900,410929280,6580,6580,6580,6580,0
20230926,142800,410929280,6580,6580,6580,6580,0
20230926,142700,410929280,6580,6580,6580,6580,200
20230926,142600,409613280,6580,6580,6580,6580,1
20230926,142500,409606700,6580,6580,6580,6580,0
20230926,142400,409606700,6580,6580,6580,6580,0
20230926,142300,409606700,6580,6580,6580,6580,750
20230926,142200,404671700,6580,6590,6590,6580,125
20230926,142100,403848920,6590,6590,6590,6590,0
20230926,142000,403848920,6590,6590,6590,6590,0
20230926,141900,403848920,6590,6590,6590,6590,0
20230926,141800,403848920,6590,6590,6590,6590,4
20230926,141700,403822560,6590,6590,6590,6590,1
20230926,141600,403815970,6590,6590,6590,6590,0
20230926,141500,403815970,6590,6590,6590,6590,7
20230926,141400,403769840,6590,6590,6590,6590,0
20230926,141300,403769840,6590,6590,6590,6590,0
20230926,141200,403769840,6590,6590,6590,6590,17
20230926,141100,403657810,6590,6590,6590,6590,0
20230926,141000,403657810,6590,6590,6590,6590,50
20230926,140900,403328310,6580,6580,6580,6580,0
20230926,140800,403328310,6580,6580,6580,6580,0
20230926,140700,403328310,6580,6580,6580,6580,0
20230926,140600,403328310,6580,6580,6580,6580,204
20230926,140500,401985990,6590,6590,6590,6590,0
20230926,140400,401985990,6590,6590,6590,6590,0
20230926,140300,401985990,6590,6590,6590,6590,0
20230926,140200,401985990,6590,6590,6590,6590,13
20230926,140100,401900320,6590,6590,6590,6590,20
20230926,140000,401768520,6590,6590,6590,6590,101
20230926,135900,401102930,6590,6580,6590,6580,726
20230926,135800,396325840,6580,6580,6580,6580,0
20230926,135700,396325840,6580,6580,6580,6580,0
20230926,135600,396325840,6580,6580,6580,6580,12
20230926,135500,396246880,6580,6580,6580,6580,0
20230926,135400,396246880,6580,6580,6580,6580,0
20230926,135300,396246880,6580,6580,6580,6580,50
20230926,135200,395917880,6590,6590,6590,6590,2
20230926,135100,395904700,6580,6580,6580,6580,100
20230926,135000,395246700,6580,6580,6580,6580,500
20230926,134900,391956700,6590,6590,6590,6590,0
20230926,134800,391956700,6590,6590,6590,6590,602
20230926,134700,387989520,6590,6590,6590,6590,0
20230926,134600,387989520,6590,6590,6590,6590,0
20230926,134500,387989520,6590,6590,6590,6590,0
20230926,134400,387989520,6590,6590,6590,6590,0
20230926,134300,387989520,6590,6590,6590,6590,0
20230926,134200,387989520,6590,6590,6590,6590,0
20230926,134100,387989520,6590,6590,6590,6590,0
20230926,134000,387989520,6590,6590,6590,6590,151
20230926,133900,386994430,6590,6590,6590,6590,0
20230926,133800,386994430,6590,6590,6590,6590,0
20230926,133700,386994430,6590,6590,6590,6590,200
20230926,133600,385676430,6580,6590,6590,6580,651
20230926,133500,381392820,6590,6590,6590,6590,0
20230926,133400,381392820,6590,6590,6590,6590,2
20230926,133300,381379640,6590,6590,6590,6590,0
20230926,133200,381379640,6590,6590,6590,6590,0
20230926,133100,381379640,6590,6590,6590,6590,20
20230926,133000,381247840,6580,6580,6580,6580,0
20230926,132900,381247840,6580,6580,6580,6580,219
20230926,132800,379806820,6600,6600,6600,6600,0
20230926,132700,379806820,6600,6600,6600,6600,1
20230926,132600,379800220,6600,6600,6600,6600,1
20230926,132500,379793620,6600,6600,6600,6600,0
20230926,132400,379793620,6600,6600,6600,6600,0
20230926,132300,379793620,6600,6600,6600,6600,1
20230926,132200,379787020,6590,6590,6590,6590,1000
20230926,132100,373197020,6590,6590,6590,6590,0
20230926,132000,373197020,6590,6570,6590,6570,351
20230926,131900,370890910,6590,6590,6590,6590,0
20230926,131800,370890910,6590,6590,6590,6590,1
20230926,131700,370884320,6570,6580,6580,6570,296
20230926,131600,368938680,6580,6580,6580,6580,10
20230926,131500,368872880,6580,6580,6580,6580,493
20230926,131400,365628940,6580,6580,6580,6580,137
20230926,131300,364727480,6580,6570,6580,6570,455
20230926,131200,361737580,6570,6570,6570,6570,0
20230926,131100,361737580,6570,6570,6570,6570,296
20230926,131000,359792860,6570,6570,6570,6570,517
20230926,130900,356396170,6570,6590,6590,6570,11206
20230926,130800,282558340,6610,6610,6610,6610,0
20230926,130700,282558340,6610,6610,6610,6610,50
20230926,130600,282227840,6610,6610,6610,6610,0
20230926,130500,282227840,6610,6610,6610,6600,331
20230926,130400,280039940,6600,6600,6610,6590,1117
20230926,130300,272670430,6610,6610,6610,6610,1
20230926,130200,272663820,6600,6600,6600,6600,30
20230926,130100,272465820,6610,6610,6610,6610,3
20230926,130000,272445990,6600,6600,6600,6600,0
20230926,125900,272445990,6600,6610,6610,6600,5484
20230926,125800,236237360,6610,6610,6610,6610,542
20230926,125700,232654740,6610,6610,6610,6610,0
20230926,125600,232654740,6610,6610,6610,6610,0
20230926,125500,232654740,6610,6610,6610,6610,0
20230926,125400,232654740,6610,6610,6610,6610,0
20230926,125300,232654740,6610,6610,6610,6610,163
20230926,125200,231577310,6620,6620,6620,6620,0
20230926,125100,231577310,6620,6610,6620,6610,1003
20230926,125000,224947450,6620,6620,6620,6620,0
20230926,124900,224947450,6620,6620,6620,6620,1
20230926,124800,224940830,6620,6620,6620,6620,0
20230926,124700,224940830,6620,6620,6620,6620,0
20230926,124600,224940830,6620,6620,6620,6620,0
20230926,124500,224940830,6620,6620,6620,6620,0
20230926,124400,224940830,6620,6620,6620,6620,0
20230926,124300,224940830,6620,6600,6620,6600,247
20230926,124200,223310500,6600,6600,6600,6600,2
20230926,124100,223297300,6610,6610,6620,6610,2369
20230926,124000,207637440,6610,6610,6610,6610,0
20230926,123900,207637440,6610,6610,6610,6610,3
20230926,123800,207617610,6610,6610,6610,6610,5
20230926,123700,207584560,6610,6620,6620,6610,1880
20230926,123600,195139580,6630,6630,6630,6630,0
20230926,123500,195139580,6630,6630,6630,6630,0
20230926,123400,195139580,6630,6630,6630,6630,0
20230926,123300,195139580,6630,6630,6630,6630,0
20230926,123200,195139580,6630,6630,6630,6630,0
20230926,123100,195139580,6630,6630,6630,6630,10
20230926,123000,195073280,6630,6630,6630,6630,1
20230926,122900,195066650,6630,6630,6630,6630,0
20230926,122800,195066650,6630,6630,6630,6630,0
20230926,122700,195066650,6630,6630,6630,6630,40
20230926,122600,194801450,6640,6640,6640,6640,0
20230926,122500,194801450,6640,6640,6640,6640,0
20230926,122400,194801450,6640,6640,6640,6640,1
20230926,122300,194794810,6640,6640,6640,6640,1
20230926,122200,194788170,6630,6630,6630,6630,301
20230926,122100,192792540,6640,6640,6640,6640,0
20230926,122000,192792540,6640,6640,6640,6640,1
20230926,121900,192785900,6630,6640,6640,6630,201
20230926,121800,191453260,6630,6630,6630,6630,0
20230926,121700,191453260,6630,6630,6630,6630,0
20230926,121600,191453260,6630,6630,6630,6630,0
20230926,121500,191453260,6630,6630,6630,6630,0
20230926,121400,191453260,6630,6630,6630,6630,0
20230926,121300,191453260,6630,6630,6630,6630,1255
20230926,121200,183132610,6630,6620,6630,6620,5
20230926,121100,183099500,6630,6630,6630,6630,1
20230926,121000,183092870,6630,6630,6630,6630,0
20230926,120900,183092870,6630,6630,6630,6630,0
20230926,120800,183092870,6630,6630,6630,6630,0
20230926,120700,183092870,6630,6630,6630,6630,1000
20230926,120600,176462870,6630,6630,6630,6630,0
20230926,120500,176462870,6630,6630,6630,6630,1
20230926,120400,176456240,6620,6620,6620,6620,0
20230926,120300,176456240,6620,6620,6620,6620,283
20230926,120200,174582780,6610,6620,6620,6610,124
20230926,120100,173763040,6630,6630,6630,6630,0
20230926,120000,173763040,6630,6630,6630,6630,0
20230926,115900,173763040,6630,6630,6630,6630,15
20230926,115800,173663590,6620,6620,6620,6620,6
20230926,115700,173623870,6610,6610,6610,6610,0
20230926,115600,173623870,6610,6610,6610,6610,0
20230926,115500,173623870,6610,6610,6610,6610,2
20230926,115400,173610650,6630,6630,6630,6630,5
20230926,115300,173577500,6630,6630,6630,6630,3
20230926,115200,173557610,6630,6630,6630,6630,1
20230926,115100,173550980,6610,6620,6620,6610,202
20230926,115000,172215740,6620,6620,6620,6620,50
20230926,114900,171884740,6620,6620,6620,6620,0
20230926,114800,171884740,6620,6620,6620,6620,0
20230926,114700,171884740,6620,6620,6620,6620,2
20230926,114600,171871500,6630,6610,6630,6610,51
20230926,114500,171534370,6630,6630,6630,6630,0
20230926,114400,171534370,6630,6630,6630,6630,0
20230926,114300,171534370,6630,6620,6630,6620,6
20230926,114200,171494640,6630,6630,6630,6630,15
20230926,114100,171395190,6630,6630,6630,6630,0
20230926,114000,171395190,6630,6630,6630,6630,0
20230926,113900,171395190,6630,6630,6630,6630,0
20230926,113800,171395190,6630,6630,6630,6630,0
20230926,113700,171395190,6630,6610,6630,6610,101
20230926,113600,170727560,6630,6620,6630,6620,7
20230926,113500,170681210,6620,6630,6630,6620,794
20230926,113400,165424920,6630,6630,6630,6630,2
20230926,113300,165411660,6630,6630,6630,6630,5
20230926,113200,165378510,6650,6650,6650,6650,0
20230926,113100,165378510,6650,6650,6650,6650,1
20230926,113000,165371860,6630,6630,6630,6630,0
20230926,112900,165371860,6630,6650,6650,6630,16
20230926,112800,165265720,6650,6630,6650,6620,16
20230926,112700,165159720,6650,6650,6650,6650,0
20230926,112600,165159720,6650,6650,6650,6650,0
20230926,112500,165159720,6650,6650,6650,6650,0
20230926,112400,165159720,6650,6650,6650,6650,0
20230926,112300,165159720,6650,6650,6650,6650,1
20230926,112200,165153070,6650,6650,6650,6650,0
20230926,112100,165153070,6650,6650,6650,6650,1
20230926,112000,165146420,6630,6630,6630,6630,200
20230926,111900,163820420,6650,6650,6650,6650,0
20230926,111800,163820420,6650,6650,6650,6650,0
20230926,111700,163820420,6650,6650,6650,6650,0
20230926,111600,163820420,6650,6650,6650,6650,1
20230926,111500,163813770,6650,6650,6650,6650,50
20230926,111400,163481270,6650,6650,6650,6650,0
20230926,111300,163481270,6650,6630,6650,6630,134
20230926,111200,162592000,6630,6630,6630,6630,300
20230926,111100,160603000,6630,6630,6630,6630,100
20230926,111000,159940000,6630,6630,6630,6630,395
20230926,110900,157321150,6630,6630,6630,6630,1
20230926,110800,157314520,6620,6620,6620,6620,0
20230926,110700,157314520,6620,6620,6620,6620,50
20230926,110600,156983520,6620,6620,6620,6620,0
20230926,110500,156983520,6620,6620,6620,6620,100
20230926,110400,156321520,6620,6620,6620,6620,300
20230926,110300,154335520,6630,6630,6630,6630,30
20230926,110200,154136620,6630,6630,6630,6630,223
20230926,110100,152658130,6630,6630,6630,6620,13
20230926,110000,152571960,6620,6630,6630,6620,26
20230926,105900,152399710,6620,6630,6630,6620,130
20230926,105800,151538510,6640,6630,6640,6630,62
20230926,105700,151127440,6640,6640,6640,6640,10
20230926,105600,151061040,6640,6640,6640,6640,450
20230926,105500,148073040,6630,6630,6630,6630,0
20230926,105400,148073040,6630,6630,6630,6630,0
20230926,105300,148073040,6630,6630,6630,6630,100
20230926,105200,147410040,6620,6620,6620,6620,1
20230926,105100,147403420,6620,6630,6630,6620,296
20230926,105000,145441000,6630,6620,6630,6620,323
20230926,104900,143300740,6620,6620,6620,6620,0
20230926,104800,143300740,6620,6620,6620,6620,0
20230926,104700,143300740,6620,6620,6620,6620,0
20230926,104600,143300740,6620,6620,6620,6620,0
20230926,104500,143300740,6620,6620,6620,6620,50
20230926,104400,142969740,6630,6630,6630,6630,10
20230926,104300,142903440,6620,6620,6620,6620,0
20230926,104200,142903440,6620,6620,6620,6620,474
20230926,104100,139765560,6630,6630,6640,6630,351
20230926,104000,137438380,6630,6630,6630,6630,93
20230926,103900,136821790,6640,6640,6640,6640,23
20230926,103800,136669070,6640,6640,6640,6640,30
20230926,103700,136469870,6650,6650,6650,6650,0
20230926,103600,136469870,6650,6650,6650,6650,5
20230926,103500,136436620,6650,6650,6650,6650,100
20230926,103400,135771620,6650,6650,6650,6650,0
20230926,103300,135771620,6650,6650,6650,6650,20
20230926,103200,135638620,6650,6650,6650,6650,15
20230926,103100,135538870,6640,6640,6640,6640,0
20230926,103000,135538870,6640,6640,6640,6640,5
20230926,102900,135505670,6650,6650,6650,6650,155
20230926,102800,134474920,6650,6650,6650,6650,0
20230926,102700,134474920,6650,6650,6650,6650,0
20230926,102600,134474920,6650,6650,6650,6650,0
20230926,102500,134474920,6650,6650,6650,6650,0
20230926,102400,134474920,6650,6650,6650,6650,1
20230926,102300,134468270,6650,6650,6650,6650,1
20230926,102200,134461620,6620,6620,6620,6620,42
20230926,102100,134183580,6650,6650,6650,6650,0
20230926,102000,134183580,6650,6640,6650,6620,316
20230926,101900,132088640,6650,6650,6650,6650,0
20230926,101800,132088640,6650,6650,6650,6650,0
20230926,101700,132088640,6650,6650,6650,6650,0
20230926,101600,132088640,6650,6650,6650,6650,0
20230926,101500,132088640,6650,6630,6650,6620,1057
20230926,101400,125085780,6650,6650,6650,6630,19
20230926,101300,124959510,6630,6630,6630,6630,1000
20230926,101200,118329510,6650,6650,6650,6650,22
20230926,101100,118183210,6650,6650,6650,6650,13
20230926,101000,118096760,6630,6650,6650,6630,1507
20230926,100900,108105200,6650,6650,6650,6650,5
20230926,100800,108071950,6650,6640,6650,6630,651
20230926,100700,103750800,6650,6650,6650,6650,52
20230926,100600,103405000,6650,6650,6650,6650,500
20230926,100500,100080000,6680,6680,6680,6680,0
20230926,100400,100080000,6680,6680,6680,6680,0
20230926,100300,100080000,6680,6680,6680,6680,0
20230926,100200,100080000,6680,6680,6680,6680,0
20230926,100100,100080000,6680,6680,6680,6680,0
20230926,100000,100080000,6680,6680,6680,6680,1
20230926,095900,100073320,6670,6650,6670,6650,1900
20230926,095800,87410230,6610,6630,6630,6610,471
20230926,095700,84296310,6660,6660,6660,6660,1
20230926,095600,84289650,6660,6660,6660,6660,506
20230926,095500,80919690,6620,6630,6630,6620,217
20230926,095400,79481200,6630,6630,6630,6630,1076
20230926,095300,72347320,6670,6670,6670,6670,1
20230926,095200,72340650,6630,6640,6640,6630,638
20230926,095100,68105640,6670,6670,6670,6670,3
20230926,095000,68085630,6670,6670,6670,6670,0
20230926,094900,68085630,6670,6670,6670,6670,1
20230926,094800,68078960,6640,6640,6640,6640,78
20230926,094700,67561040,6650,6650,6670,6650,230
20230926,094600,66031380,6670,6670,6670,6670,0
20230926,094500,66031380,6670,6650,6670,6650,51
20230926,094400,65692210,6650,6670,6670,6650,302
20230926,094300,63683870,6670,6670,6670,6660,13
20230926,094200,63597170,6650,6660,6660,6650,759
20230926,094100,58544240,6660,6670,6670,6660,704
20230926,094000,53854600,6680,6680,6680,6680,700
20230926,093900,49178600,6670,6670,6670,6670,30
20230926,093800,48978500,6690,6690,6690,6690,1
20230926,093700,48971810,6660,6660,6660,6660,57
20230926,093600,48592190,6670,6690,6690,6670,501
20230926,093500,45250500,6670,6670,6670,6670,0
20230926,093400,45250500,6670,6670,6670,6670,0
20230926,093300,45250500,6670,6670,6670,6670,0
20230926,093200,45250500,6670,6690,6690,6670,16
20230926,093100,45143680,6690,6690,6690,6690,1
20230926,093000,45136990,6690,6680,6690,6680,3
20230926,092900,45116940,6680,6680,6680,6680,0
20230926,092800,45116940,6680,6680,6680,6680,0
20230926,092700,45116940,6680,6680,6680,6680,1
20230926,092600,45110260,6690,6690,6690,6690,7
20230926,092500,45063430,6690,6650,6690,6650,236
20230926,092400,43491640,6650,6650,6650,6650,0
20230926,092300,43491640,6650,6650,6650,6650,2000
20230926,092200,30191640,6690,6690,6690,6690,0
20230926,092100,30191640,6690,6690,6690,6690,0
20230926,092000,30191640,6690,6690,6690,6690,0
20230926,091900,30191640,6690,6690,6690,6690,0
20230926,091800,30191640,6690,6690,6690,6690,10
20230926,091700,30124740,6700,6700,6700,6700,0
20230926,091600,30124740,6700,6700,6700,6700,0
20230926,091500,30124740,6700,6700,6700,6700,0
20230926,091400,30124740,6700,6700,6700,6700,0
20230926,091300,30124740,6700,6650,6700,6650,730
20230926,091200,25269690,6670,6680,6680,6670,122
20230926,091100,24455940,6700,6700,6700,6700,1
20230926,091000,24449240,6690,6700,6700,6690,2
20230926,090900,24435850,6730,6730,6730,6730,0
20230926,090800,24435850,6730,6730,6730,6730,1
20230926,090700,24429120,6730,6730,6730,6730,5
20230926,090600,24395470,6730,6720,6730,6720,156
20230926,090500,23347140,6720,6710,6720,6710,29
20230926,090400,23152270,6720,6700,6720,6650,1020
20230926,090300,16366680,6690,6670,6690,6670,127
20230926,090200,15517760,6620,6620,6620,6620,0
20230926,090100,15517760,6620,6620,6620,6620,457
20230926,090000,12492420,6680,6620,6680,6620,1887