KissMeData/084690/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,194200,384918240,6600,6600,6600,6600,2223
20230927,194100,384918240,6600,6600,6600,6600,0
20230927,194000,384918240,6600,6600,6600,6600,0
20230927,193900,384918240,6600,6600,6600,6600,0
20230927,193800,384918240,6600,6600,6600,6600,0
20230927,193700,384918240,6600,6600,6600,6600,0
20230927,193600,384918240,6600,6600,6600,6600,0
20230927,193500,384918240,6600,6600,6600,6600,0
20230927,193400,384918240,6600,6600,6600,6600,0
20230927,193300,384918240,6600,6600,6600,6600,0
20230927,193200,384918240,6600,6600,6600,6600,0
20230927,193100,384918240,6600,6600,6600,6600,0
20230927,193000,384918240,6600,6600,6600,6600,0
20230927,192900,384918240,6600,6600,6600,6600,0
20230927,192800,384918240,6600,6600,6600,6600,0
20230927,192700,384918240,6600,6600,6600,6600,0
20230927,192600,384918240,6600,6600,6600,6600,0
20230927,192500,384918240,6600,6600,6600,6600,0
20230927,192400,384918240,6600,6600,6600,6600,0
20230927,192300,384918240,6600,6600,6600,6600,0
20230927,192200,384918240,6600,6600,6600,6600,0
20230927,192100,384918240,6600,6600,6600,6600,0
20230927,192000,384918240,6600,6600,6600,6600,0
20230927,191900,384918240,6600,6600,6600,6600,0
20230927,191800,384918240,6600,6600,6600,6600,0
20230927,191700,384918240,6600,6600,6600,6600,0
20230927,191600,384918240,6600,6600,6600,6600,0
20230927,191500,384918240,6600,6600,6600,6600,0
20230927,191400,384918240,6600,6600,6600,6600,0
20230927,191300,384918240,6600,6600,6600,6600,0
20230927,191200,384918240,6600,6600,6600,6600,2223
20230927,191100,384918240,6600,6600,6600,6600,0
20230927,191000,384918240,6600,6600,6600,6600,0
20230927,190900,384918240,6600,6600,6600,6600,0
20230927,190800,384918240,6600,6600,6600,6600,0
20230927,190700,384918240,6600,6600,6600,6600,0
20230927,190600,384918240,6600,6600,6600,6600,0
20230927,190500,384918240,6600,6600,6600,6600,0
20230927,190400,384918240,6600,6600,6600,6600,0
20230927,190300,384918240,6600,6600,6600,6600,0
20230927,190200,384918240,6600,6600,6600,6600,0
20230927,190100,384918240,6600,6600,6600,6600,0
20230927,190000,384918240,6600,6600,6600,6600,0
20230927,185900,384918240,6600,6600,6600,6600,0
20230927,185800,384918240,6600,6600,6600,6600,0
20230927,185700,384918240,6600,6600,6600,6600,0
20230927,185600,384918240,6600,6600,6600,6600,0
20230927,185500,384918240,6600,6600,6600,6600,0
20230927,185400,384918240,6600,6600,6600,6600,0
20230927,185300,384918240,6600,6600,6600,6600,0
20230927,185200,384918240,6600,6600,6600,6600,0
20230927,185100,384918240,6600,6600,6600,6600,0
20230927,185000,384918240,6600,6600,6600,6600,0
20230927,184900,384918240,6600,6600,6600,6600,0
20230927,184800,384918240,6600,6600,6600,6600,0
20230927,184700,384918240,6600,6600,6600,6600,0
20230927,184600,384918240,6600,6600,6600,6600,0
20230927,184500,384918240,6600,6600,6600,6600,0
20230927,184400,384918240,6600,6600,6600,6600,0
20230927,184300,384918240,6600,6600,6600,6600,0
20230927,184200,384918240,6600,6600,6600,6600,2223
20230927,184100,384918240,6600,6600,6600,6600,0
20230927,184000,384918240,6600,6600,6600,6600,0
20230927,183900,384918240,6600,6600,6600,6600,0
20230927,183800,384918240,6600,6600,6600,6600,0
20230927,183700,384918240,6600,6600,6600,6600,0
20230927,183600,384918240,6600,6600,6600,6600,0
20230927,183500,384918240,6600,6600,6600,6600,0
20230927,183400,384918240,6600,6600,6600,6600,0
20230927,183300,384918240,6600,6600,6600,6600,0
20230927,183200,384918240,6600,6600,6600,6600,0
20230927,183100,384918240,6600,6600,6600,6600,0
20230927,183000,384918240,6600,6600,6600,6600,0
20230927,182900,384918240,6600,6600,6600,6600,0
20230927,182800,384918240,6600,6600,6600,6600,0
20230927,182700,384918240,6600,6600,6600,6600,0
20230927,182600,384918240,6600,6600,6600,6600,0
20230927,182500,384918240,6600,6600,6600,6600,0
20230927,182400,384918240,6600,6600,6600,6600,0
20230927,182300,384918240,6600,6600,6600,6600,0
20230927,182200,384918240,6600,6600,6600,6600,0
20230927,182100,384918240,6600,6600,6600,6600,0
20230927,182000,384918240,6600,6600,6600,6600,0
20230927,181900,384918240,6600,6600,6600,6600,0
20230927,181800,384918240,6600,6600,6600,6600,0
20230927,181700,384918240,6600,6600,6600,6600,0
20230927,181600,384918240,6600,6600,6600,6600,0
20230927,181500,384918240,6600,6600,6600,6600,0
20230927,181400,384918240,6600,6600,6600,6600,0
20230927,181300,384918240,6600,6600,6600,6600,0
20230927,181200,384918240,6600,6600,6600,6600,2223
20230927,181100,384918240,6600,6600,6600,6600,0
20230927,181000,384918240,6600,6600,6600,6600,0
20230927,180900,384918240,6600,6600,6600,6600,0
20230927,180800,384918240,6600,6600,6600,6600,0
20230927,180700,384918240,6600,6600,6600,6600,0
20230927,180600,384918240,6600,6600,6600,6600,0
20230927,180500,384918240,6600,6600,6600,6600,0
20230927,180400,384918240,6600,6600,6600,6600,0
20230927,180300,384918240,6600,6600,6600,6600,0
20230927,180200,384918240,6600,6600,6600,6600,0
20230927,180100,384918240,6600,6600,6600,6600,0
20230927,180000,384918240,6600,6600,6600,6600,0
20230927,175900,384918240,6600,6600,6600,6600,0
20230927,175800,384918240,6600,6600,6600,6600,0
20230927,175700,384918240,6600,6600,6600,6600,0
20230927,175600,384918240,6600,6600,6600,6600,0
20230927,175500,384918240,6600,6600,6600,6600,0
20230927,175400,384918240,6600,6600,6600,6600,0
20230927,175300,384918240,6600,6600,6600,6600,0
20230927,175200,384918240,6600,6600,6600,6600,0
20230927,175100,384918240,6600,6600,6600,6600,0
20230927,175000,384918240,6600,6600,6600,6600,0
20230927,174900,384918240,6600,6600,6600,6600,0
20230927,174800,384918240,6600,6600,6600,6600,0
20230927,174700,384918240,6600,6600,6600,6600,0
20230927,174600,384918240,6600,6600,6600,6600,0
20230927,174500,384918240,6600,6600,6600,6600,0
20230927,174400,384918240,6600,6600,6600,6600,0
20230927,174300,384918240,6600,6600,6600,6600,0
20230927,174200,384918240,6600,6600,6600,6600,2223
20230927,174100,384918240,6600,6600,6600,6600,0
20230927,174000,384918240,6600,6600,6600,6600,0
20230927,173900,384918240,6600,6600,6600,6600,0
20230927,173800,384918240,6600,6600,6600,6600,0
20230927,173700,384918240,6600,6600,6600,6600,0
20230927,173600,384918240,6600,6600,6600,6600,0
20230927,173500,384918240,6600,6600,6600,6600,0
20230927,173400,384918240,6600,6600,6600,6600,0
20230927,173300,384918240,6600,6600,6600,6600,0
20230927,173200,384918240,6600,6600,6600,6600,0
20230927,173100,384918240,6600,6600,6600,6600,0
20230927,173000,384918240,6600,6600,6600,6600,0
20230927,172900,384918240,6600,6600,6600,6600,0
20230927,172800,384918240,6600,6600,6600,6600,0
20230927,172700,384918240,6600,6600,6600,6600,0
20230927,172600,384918240,6600,6600,6600,6600,0
20230927,172500,384918240,6600,6600,6600,6600,0
20230927,172400,384918240,6600,6600,6600,6600,0
20230927,172300,384918240,6600,6600,6600,6600,0
20230927,172200,384918240,6600,6600,6600,6600,0
20230927,172100,384918240,6600,6600,6600,6600,0
20230927,172000,384918240,6600,6600,6600,6600,0
20230927,171900,384918240,6600,6600,6600,6600,0
20230927,171800,384918240,6600,6600,6600,6600,0
20230927,171700,384918240,6600,6600,6600,6600,0
20230927,171600,384918240,6600,6600,6600,6600,0
20230927,171500,384918240,6600,6600,6600,6600,0
20230927,171400,384918240,6600,6600,6600,6600,0
20230927,171300,384918240,6600,6600,6600,6600,0
20230927,171200,384918240,6600,6600,6600,6600,2223
20230927,171100,384918240,6600,6600,6600,6600,0
20230927,171000,384918240,6600,6600,6600,6600,0
20230927,170900,384918240,6600,6600,6600,6600,0
20230927,170800,384918240,6600,6600,6600,6600,0
20230927,170700,384918240,6600,6600,6600,6600,0
20230927,170600,384918240,6600,6600,6600,6600,0
20230927,170500,384918240,6600,6600,6600,6600,0
20230927,170400,384918240,6600,6600,6600,6600,0
20230927,170300,384918240,6600,6600,6600,6600,0
20230927,170200,384918240,6600,6600,6600,6600,0
20230927,170100,384918240,6600,6600,6600,6600,0
20230927,170000,384918240,6600,6600,6600,6600,0
20230927,165900,384918240,6600,6600,6600,6600,0
20230927,165800,384918240,6600,6600,6600,6600,0
20230927,165700,384918240,6600,6600,6600,6600,0
20230927,165600,384918240,6600,6600,6600,6600,0
20230927,165500,384918240,6600,6600,6600,6600,0
20230927,165400,384918240,6600,6600,6600,6600,0
20230927,165300,384918240,6600,6600,6600,6600,0
20230927,165200,384918240,6600,6600,6600,6600,0
20230927,165100,384918240,6600,6600,6600,6600,0
20230927,165000,384918240,6600,6600,6600,6600,0
20230927,164900,384918240,6600,6600,6600,6600,0
20230927,164800,384918240,6600,6600,6600,6600,0
20230927,164700,384918240,6600,6600,6600,6600,0
20230927,164600,384918240,6600,6600,6600,6600,0
20230927,164500,384918240,6600,6600,6600,6600,0
20230927,164400,384918240,6600,6600,6600,6600,0
20230927,164300,384918240,6600,6600,6600,6600,0
20230927,164200,384918240,6600,6600,6600,6600,2223
20230927,164100,384918240,6600,6600,6600,6600,0
20230927,164000,384918240,6600,6600,6600,6600,0
20230927,163900,384918240,6600,6600,6600,6600,0
20230927,163800,384918240,6600,6600,6600,6600,0
20230927,163700,384918240,6600,6600,6600,6600,0
20230927,163600,384918240,6600,6600,6600,6600,0
20230927,163500,384918240,6600,6600,6600,6600,0
20230927,163400,384918240,6600,6600,6600,6600,0
20230927,163300,384918240,6600,6600,6600,6600,0
20230927,163200,384918240,6600,6600,6600,6600,0
20230927,163100,384918240,6600,6600,6600,6600,0
20230927,163000,384918240,6600,6600,6600,6600,0
20230927,162900,384918240,6600,6600,6600,6600,0
20230927,162800,384918240,6600,6600,6600,6600,0
20230927,162700,384918240,6600,6600,6600,6600,0
20230927,162600,384918240,6600,6600,6600,6600,0
20230927,162500,384918240,6600,6600,6600,6600,0
20230927,162400,384918240,6600,6600,6600,6600,0
20230927,162300,384918240,6600,6600,6600,6600,0
20230927,162200,384918240,6600,6600,6600,6600,0
20230927,162100,384918240,6600,6600,6600,6600,0
20230927,162000,384918240,6600,6600,6600,6600,0
20230927,161900,384918240,6600,6600,6600,6600,0
20230927,161800,384918240,6600,6600,6600,6600,0
20230927,161700,384918240,6600,6600,6600,6600,0
20230927,161600,384918240,6600,6600,6600,6600,0
20230927,161500,384918240,6600,6600,6600,6600,0
20230927,161400,384918240,6600,6600,6600,6600,0
20230927,161300,384918240,6600,6600,6600,6600,0
20230927,161200,384918240,6600,6600,6600,6600,2223
20230927,161100,384918240,6600,6600,6600,6600,0
20230927,161000,384918240,6600,6600,6600,6600,0
20230927,160900,384918240,6600,6600,6600,6600,0
20230927,160800,384918240,6600,6600,6600,6600,0
20230927,160700,384918240,6600,6600,6600,6600,0
20230927,160600,384918240,6600,6600,6600,6600,0
20230927,160500,384918240,6600,6600,6600,6600,0
20230927,160400,384918240,6600,6600,6600,6600,0
20230927,160300,384918240,6600,6600,6600,6600,0
20230927,160200,384918240,6600,6600,6600,6600,0
20230927,160100,384918240,6600,6600,6600,6600,0
20230927,160000,384918240,6600,6600,6600,6600,0
20230927,155900,384918240,6600,6600,6600,6600,0
20230927,155800,384918240,6600,6600,6600,6600,0
20230927,155700,384918240,6600,6600,6600,6600,0
20230927,155600,384918240,6600,6600,6600,6600,0
20230927,155500,384918240,6600,6600,6600,6600,0
20230927,155400,384918240,6600,6600,6600,6600,0
20230927,155300,384918240,6600,6600,6600,6600,0
20230927,155200,384918240,6600,6600,6600,6600,0
20230927,155100,384918240,6600,6600,6600,6600,0
20230927,155000,384918240,6600,6600,6600,6600,0
20230927,154900,384918240,6600,6600,6600,6600,0
20230927,154800,384918240,6600,6600,6600,6600,0
20230927,154700,384918240,6600,6600,6600,6600,0
20230927,154600,384918240,6600,6600,6600,6600,0
20230927,154500,384918240,6600,6600,6600,6600,0
20230927,154400,384918240,6600,6600,6600,6600,0
20230927,154300,384918240,6600,6600,6600,6600,0
20230927,154200,384918240,6600,6600,6600,6600,2223
20230927,154100,384918240,6600,6600,6600,6600,0
20230927,154000,384918240,6600,6600,6600,6600,0
20230927,153900,384918240,6600,6600,6600,6600,0
20230927,153800,384918240,6600,6600,6600,6600,0
20230927,153700,384918240,6600,6600,6600,6600,0
20230927,153600,384918240,6600,6600,6600,6600,0
20230927,153500,384918240,6600,6600,6600,6600,0
20230927,153400,384918240,6600,6600,6600,6600,0
20230927,153300,384918240,6600,6600,6600,6600,0
20230927,153200,384918240,6600,6600,6600,6600,0
20230927,153100,384918240,6600,6600,6600,6600,0
20230927,153000,384918240,6600,6600,6600,6600,2223
20230927,152900,370246440,6600,6600,6600,6600,0
20230927,152800,370246440,6600,6600,6600,6600,0
20230927,152700,370246440,6600,6600,6600,6600,0
20230927,152600,370246440,6600,6600,6600,6600,0
20230927,152500,370246440,6600,6600,6600,6600,0
20230927,152400,370246440,6600,6600,6600,6600,0
20230927,152300,370246440,6600,6600,6600,6600,0
20230927,152200,370246440,6600,6600,6600,6600,0
20230927,152100,370246440,6600,6600,6600,6600,0
20230927,152000,370246440,6600,6600,6600,6600,0
20230927,151900,370246440,6600,6600,6600,6600,1
20230927,151800,370239840,6620,6620,6620,6600,50
20230927,151700,369908980,6620,6620,6620,6620,8
20230927,151600,369856020,6620,6620,6620,6580,15
20230927,151500,369757080,6610,6570,6610,6570,2876
20230927,151400,350747840,6570,6570,6570,6570,1
20230927,151300,350741270,6610,6610,6610,6610,2075
20230927,151200,337025520,6600,6610,6610,6600,53
20230927,151100,336675710,6610,6610,6610,6610,1
20230927,151000,336669100,6600,6600,6600,6560,2418
20230927,150900,320781910,6610,6610,6610,6610,23
20230927,150800,320629880,6610,6610,6610,6610,3
20230927,150700,320610050,6610,6610,6610,6610,0
20230927,150600,320610050,6610,6610,6610,6610,27
20230927,150500,320431580,6610,6610,6610,6610,0
20230927,150400,320431580,6610,6610,6610,6610,4
20230927,150300,320405140,6620,6620,6620,6620,11
20230927,150200,320332320,6630,6630,6630,6630,1
20230927,150100,320325690,6620,6620,6620,6620,318
20230927,150000,318220530,6620,6620,6620,6620,74
20230927,145900,317730650,6630,6630,6630,6630,3
20230927,145800,317710760,6620,6620,6620,6620,2
20230927,145700,317697520,6630,6630,6630,6630,0
20230927,145600,317697520,6630,6630,6630,6630,0
20230927,145500,317697520,6630,6630,6630,6630,1
20230927,145400,317690890,6630,6630,6630,6630,1
20230927,145300,317684260,6620,6630,6630,6620,150
20230927,145200,316691170,6640,6630,6640,6630,191
20230927,145100,315424830,6630,6630,6630,6630,79
20230927,145000,314901060,6630,6620,6630,6620,455
20230927,144900,311888950,6620,6620,6620,6620,1
20230927,144800,311882330,6620,6620,6620,6620,1
20230927,144700,311875710,6620,6620,6620,6620,0
20230927,144600,311875710,6620,6620,6620,6620,0
20230927,144500,311875710,6620,6620,6620,6620,0
20230927,144400,311875710,6620,6620,6620,6620,1
20230927,144300,311869090,6620,6620,6620,6620,0
20230927,144200,311869090,6620,6620,6620,6620,0
20230927,144100,311869090,6620,6620,6620,6620,6
20230927,144000,311829370,6620,6620,6620,6620,0
20230927,143900,311829370,6620,6620,6620,6620,1
20230927,143800,311822750,6620,6620,6620,6620,0
20230927,143700,311822750,6620,6620,6620,6620,0
20230927,143600,311822750,6620,6610,6620,6610,305
20230927,143500,309804600,6610,6610,6610,6610,1
20230927,143400,309797990,6610,6610,6610,6610,0
20230927,143300,309797990,6610,6610,6610,6610,330
20230927,143200,307616690,6610,6610,6610,6610,20
20230927,143100,307484490,6610,6600,6610,6590,124
20230927,143000,306667210,6590,6590,6590,6590,15
20230927,142900,306568360,6600,6600,6600,6600,50
20230927,142800,306238360,6610,6610,6610,6610,0
20230927,142700,306238360,6610,6610,6610,6610,0
20230927,142600,306238360,6610,6610,6610,6610,0
20230927,142500,306238360,6610,6610,6610,6610,0
20230927,142400,306238360,6610,6610,6610,6610,0
20230927,142300,306238360,6610,6590,6610,6590,101
20230927,142200,305570770,6610,6610,6610,6610,0
20230927,142100,305570770,6610,6600,6610,6600,63
20230927,142000,305154960,6590,6590,6590,6590,1
20230927,141900,305148370,6600,6600,6600,6600,8
20230927,141800,305095570,6600,6600,6600,6600,50
20230927,141700,304765570,6610,6610,6610,6610,0
20230927,141600,304765570,6610,6610,6610,6610,1
20230927,141500,304758960,6610,6610,6610,6610,161
20230927,141400,303694750,6610,6610,6610,6610,21
20230927,141300,303555940,6610,6610,6610,6610,2
20230927,141200,303542720,6610,6610,6610,6610,301
20230927,141100,301553110,6600,6600,6600,6600,0
20230927,141000,301553110,6600,6600,6600,6600,0
20230927,140900,301553110,6600,6600,6600,6600,0
20230927,140800,301553110,6600,6600,6600,6600,0
20230927,140700,301553110,6600,6600,6600,6600,2
20230927,140600,301539910,6610,6610,6610,6610,0
20230927,140500,301539910,6610,6610,6610,6610,0
20230927,140400,301539910,6610,6610,6610,6610,0
20230927,140300,301539910,6610,6610,6610,6610,0
20230927,140200,301539910,6610,6610,6610,6610,0
20230927,140100,301539910,6610,6610,6610,6610,0
20230927,140000,301539910,6610,6610,6610,6610,0
20230927,135900,301539910,6610,6610,6610,6610,0
20230927,135800,301539910,6610,6610,6610,6610,0
20230927,135700,301539910,6610,6610,6610,6610,0
20230927,135600,301539910,6610,6610,6610,6610,0
20230927,135500,301539910,6610,6600,6610,6600,307
20230927,135400,299513700,6610,6610,6610,6610,0
20230927,135300,299513700,6610,6610,6610,6610,0
20230927,135200,299513700,6610,6610,6610,6610,0
20230927,135100,299513700,6610,6610,6610,6610,13
20230927,135000,299427770,6610,6610,6610,6610,31
20230927,134900,299222860,6610,6610,6610,6610,0
20230927,134800,299222860,6610,6610,6610,6610,0
20230927,134700,299222860,6610,6610,6610,6610,0
20230927,134600,299222860,6610,6610,6610,6610,10
20230927,134500,299156760,6610,6610,6610,6610,6
20230927,134400,299117100,6600,6600,6600,6600,0
20230927,134300,299117100,6600,6600,6600,6600,0
20230927,134200,299117100,6600,6600,6600,6600,379
20230927,134100,296615700,6600,6600,6600,6600,500
20230927,134000,293315700,6600,6590,6600,6590,237
20230927,133900,291753860,6590,6590,6590,6590,37
20230927,133800,291510030,6600,6600,6600,6600,0
20230927,133700,291510030,6600,6600,6600,6600,0
20230927,133600,291510030,6600,6600,6600,6600,0
20230927,133500,291510030,6600,6600,6600,6600,0
20230927,133400,291510030,6600,6600,6600,6600,0
20230927,133300,291510030,6600,6600,6600,6600,0
20230927,133200,291510030,6600,6600,6600,6600,0
20230927,133100,291510030,6600,6600,6600,6600,0
20230927,133000,291510030,6600,6600,6600,6600,200
20230927,132900,290190030,6600,6580,6600,6580,3414
20230927,132800,267660720,6570,6570,6570,6570,400
20230927,132700,265032720,6580,6580,6580,6580,185
20230927,132600,263815420,6580,6580,6580,6580,0
20230927,132500,263815420,6580,6580,6580,6580,10
20230927,132400,263749620,6590,6590,6590,6590,0
20230927,132300,263749620,6590,6590,6590,6590,0
20230927,132200,263749620,6590,6590,6590,6590,0
20230927,132100,263749620,6590,6590,6590,6590,0
20230927,132000,263749620,6590,6580,6590,6580,44
20230927,131900,263460090,6580,6580,6580,6580,0
20230927,131800,263460090,6580,6580,6580,6580,10
20230927,131700,263394290,6580,6580,6580,6580,325
20230927,131600,261255790,6580,6580,6580,6580,0
20230927,131500,261255790,6580,6580,6580,6580,0
20230927,131400,261255790,6580,6580,6580,6580,0
20230927,131300,261255790,6580,6580,6580,6580,3
20230927,131200,261236050,6580,6580,6580,6580,50
20230927,131100,260907050,6580,6580,6580,6580,4
20230927,131000,260880730,6590,6590,6590,6590,0
20230927,130900,260880730,6590,6590,6590,6590,5
20230927,130800,260847780,6590,6580,6590,6580,304
20230927,130700,258844490,6580,6580,6580,6580,0
20230927,130600,258844490,6580,6590,6590,6580,44
20230927,130500,258554960,6590,6590,6590,6590,0
20230927,130400,258554960,6590,6590,6590,6590,0
20230927,130300,258554960,6590,6590,6590,6590,0
20230927,130200,258554960,6590,6590,6590,6590,0
20230927,130100,258554960,6590,6590,6590,6590,0
20230927,130000,258554960,6590,6590,6590,6590,0
20230927,125900,258554960,6590,6590,6590,6590,0
20230927,125800,258554960,6590,6590,6590,6590,0
20230927,125700,258554960,6590,6590,6590,6590,0
20230927,125600,258554960,6590,6590,6590,6590,0
20230927,125500,258554960,6590,6590,6590,6590,0
20230927,125400,258554960,6590,6590,6590,6590,1
20230927,125300,258548370,6590,6590,6590,6590,0
20230927,125200,258548370,6590,6590,6590,6590,0
20230927,125100,258548370,6590,6590,6590,6590,0
20230927,125000,258548370,6590,6590,6590,6590,0
20230927,124900,258548370,6590,6590,6590,6590,4
20230927,124800,258522010,6580,6580,6580,6580,0
20230927,124700,258522010,6580,6580,6580,6580,0
20230927,124600,258522010,6580,6580,6580,6580,0
20230927,124500,258522010,6580,6580,6580,6580,133
20230927,124400,257646870,6580,6580,6580,6580,0
20230927,124300,257646870,6580,6580,6580,6580,0
20230927,124200,257646870,6580,6580,6580,6580,0
20230927,124100,257646870,6580,6580,6580,6580,0
20230927,124000,257646870,6580,6580,6580,6580,0
20230927,123900,257646870,6580,6580,6580,6580,0
20230927,123800,257646870,6580,6580,6580,6580,0
20230927,123700,257646870,6580,6580,6580,6580,33
20230927,123600,257429730,6580,6580,6580,6580,0
20230927,123500,257429730,6580,6580,6580,6580,0
20230927,123400,257429730,6580,6580,6580,6580,76
20230927,123300,256929650,6580,6580,6580,6580,0
20230927,123200,256929650,6580,6580,6580,6580,0
20230927,123100,256929650,6580,6580,6580,6580,0
20230927,123000,256929650,6580,6580,6580,6580,0
20230927,122900,256929650,6580,6580,6580,6580,100
20230927,122800,256271650,6570,6570,6570,6560,197
20230927,122700,254978280,6570,6580,6580,6570,28
20230927,122600,254794310,6580,6580,6580,6580,0
20230927,122500,254794310,6580,6580,6580,6580,0
20230927,122400,254794310,6580,6580,6580,6580,0
20230927,122300,254794310,6580,6580,6580,6580,186
20230927,122200,253570430,6590,6600,6600,6590,14
20230927,122100,253478160,6590,6590,6590,6590,0
20230927,122000,253478160,6590,6590,6590,6590,0
20230927,121900,253478160,6590,6590,6590,6590,0
20230927,121800,253478160,6590,6590,6590,6590,0
20230927,121700,253478160,6590,6590,6590,6590,0
20230927,121600,253478160,6590,6590,6590,6590,0
20230927,121500,253478160,6590,6590,6590,6590,0
20230927,121400,253478160,6590,6590,6590,6590,75
20230927,121300,252983910,6590,6590,6590,6590,700
20230927,121200,248370910,6600,6600,6600,6600,113
20230927,121100,247625110,6610,6610,6610,6610,20
20230927,121000,247492910,6610,6610,6610,6610,0
20230927,120900,247492910,6610,6610,6610,6610,1
20230927,120800,247486300,6600,6590,6600,6590,390
20230927,120700,244914800,6610,6610,6610,6610,0
20230927,120600,244914800,6610,6610,6610,6610,0
20230927,120500,244914800,6610,6600,6610,6600,1004
20230927,120400,238288360,6590,6590,6590,6590,0
20230927,120300,238288360,6590,6590,6590,6590,0
20230927,120200,238288360,6590,6590,6590,6590,10
20230927,120100,238222460,6590,6590,6590,6590,0
20230927,120000,238222460,6590,6590,6590,6590,0
20230927,115900,238222460,6590,6590,6590,6590,0
20230927,115800,238222460,6590,6590,6590,6590,0
20230927,115700,238222460,6590,6590,6590,6590,6
20230927,115600,238182920,6590,6590,6590,6590,0
20230927,115500,238182920,6590,6590,6590,6590,1
20230927,115400,238176330,6590,6590,6590,6590,10
20230927,115300,238110430,6580,6580,6580,6580,0
20230927,115200,238110430,6580,6580,6580,6580,0
20230927,115100,238110430,6580,6580,6580,6580,0
20230927,115000,238110430,6580,6580,6580,6580,0
20230927,114900,238110430,6580,6580,6580,6580,0
20230927,114800,238110430,6580,6580,6580,6580,0
20230927,114700,238110430,6580,6580,6580,6580,0
20230927,114600,238110430,6580,6580,6580,6580,0
20230927,114500,238110430,6580,6580,6580,6580,4
20230927,114400,238084110,6620,6620,6620,6620,1
20230927,114300,238077490,6580,6580,6580,6580,0
20230927,114200,238077490,6580,6610,6610,6580,259
20230927,114100,236372970,6610,6610,6610,6610,1
20230927,114000,236366360,6610,6610,6610,6610,102
20230927,113900,235692140,6610,6610,6610,6610,0
20230927,113800,235692140,6610,6610,6610,6610,0
20230927,113700,235692140,6610,6600,6610,6600,10
20230927,113600,235626130,6600,6600,6600,6600,100
20230927,113500,234966130,6600,6600,6600,6600,0
20230927,113400,234966130,6600,6600,6600,6600,0
20230927,113300,234966130,6600,6600,6600,6600,200
20230927,113200,233646130,6600,6590,6600,6590,100
20230927,113100,232986230,6600,6600,6600,6600,0
20230927,113000,232986230,6600,6600,6600,6600,0
20230927,112900,232986230,6600,6600,6600,6600,1
20230927,112800,232979630,6600,6600,6600,6600,0
20230927,112700,232979630,6600,6600,6600,6600,0
20230927,112600,232979630,6600,6600,6600,6600,0
20230927,112500,232979630,6600,6600,6600,6600,0
20230927,112400,232979630,6600,6600,6600,6600,40
20230927,112300,232715630,6600,6600,6600,6600,0
20230927,112200,232715630,6600,6600,6600,6600,1
20230927,112100,232709030,6570,6580,6580,6570,500
20230927,112000,229420730,6600,6600,6600,6600,0
20230927,111900,229420730,6600,6600,6600,6600,5
20230927,111800,229387730,6600,6600,6600,6600,10
20230927,111700,229321730,6600,6600,6600,6600,20
20230927,111600,229189730,6600,6600,6600,6600,1
20230927,111500,229183130,6580,6580,6580,6580,0
20230927,111400,229183130,6580,6580,6580,6580,0
20230927,111300,229183130,6580,6580,6580,6580,106
20230927,111200,228485650,6580,6580,6580,6580,4
20230927,111100,228459330,6580,6580,6580,6580,0
20230927,111000,228459330,6580,6580,6580,6580,50
20230927,110900,228130330,6580,6580,6580,6580,0
20230927,110800,228130330,6580,6580,6580,6580,1000
20230927,110700,221550330,6600,6590,6600,6590,182
20230927,110600,220350940,6590,6590,6590,6590,35
20230927,110500,220120290,6590,6590,6590,6590,220
20230927,110400,218670490,6590,6590,6590,6590,0
20230927,110300,218670490,6590,6590,6590,6590,80
20230927,110200,218143290,6590,6590,6590,6590,6
20230927,110100,218103750,6590,6590,6590,6590,8
20230927,110000,218051030,6590,6590,6590,6590,26
20230927,105900,217879690,6590,6590,6590,6590,0
20230927,105800,217879690,6590,6590,6590,6590,1
20230927,105700,217873100,6580,6580,6580,6580,0
20230927,105600,217873100,6580,6580,6580,6580,0
20230927,105500,217873100,6580,6580,6580,6580,1
20230927,105400,217866520,6590,6590,6590,6590,0
20230927,105300,217866520,6590,6590,6590,6590,0
20230927,105200,217866520,6590,6590,6590,6590,0
20230927,105100,217866520,6590,6590,6590,6590,2
20230927,105000,217853340,6580,6580,6580,6580,0
20230927,104900,217853340,6580,6580,6580,6580,0
20230927,104800,217853340,6580,6580,6580,6580,200
20230927,104700,216537340,6580,6580,6580,6580,4
20230927,104600,216511020,6580,6580,6580,6580,217
20230927,104500,215083160,6580,6580,6580,6580,18
20230927,104400,214964720,6570,6570,6570,6570,100
20230927,104300,214307720,6580,6580,6580,6580,10
20230927,104200,214241920,6580,6580,6580,6580,6
20230927,104100,214202440,6580,6580,6580,6580,36
20230927,104000,213965560,6580,6580,6580,6580,0
20230927,103900,213965560,6580,6580,6580,6580,0
20230927,103800,213965560,6580,6580,6580,6580,0
20230927,103700,213965560,6580,6580,6580,6580,1
20230927,103600,213958980,6590,6590,6590,6590,0
20230927,103500,213958980,6590,6590,6590,6590,15
20230927,103400,213860130,6590,6590,6590,6590,0
20230927,103300,213860130,6590,6590,6590,6590,1
20230927,103200,213853540,6590,6590,6590,6590,0
20230927,103100,213853540,6590,6590,6590,6590,0
20230927,103000,213853540,6590,6590,6590,6590,20
20230927,102900,213721740,6590,6590,6590,6590,0
20230927,102800,213721740,6590,6590,6590,6590,0
20230927,102700,213721740,6590,6590,6590,6590,1
20230927,102600,213715150,6580,6570,6580,6570,150
20230927,102500,212728160,6580,6570,6580,6560,9
20230927,102400,212669040,6580,6560,6580,6560,303
20230927,102300,210675330,6580,6560,6580,6560,500
20230927,102200,207386690,6550,6550,6550,6550,3
20230927,102100,207367040,6550,6550,6550,6550,20
20230927,102000,207236040,6540,6540,6540,6540,1000
20230927,101900,200696040,6550,6550,6550,6550,10
20230927,101800,200630540,6540,6540,6540,6540,2
20230927,101700,200617460,6540,6540,6540,6540,0
20230927,101600,200617460,6540,6540,6540,6540,1
20230927,101500,200610920,6540,6540,6540,6540,1
20230927,101400,200604380,6530,6550,6550,6530,573
20230927,101300,196860390,6580,6580,6580,6540,638
20230927,101200,192673240,6570,6540,6580,6540,718
20230927,101100,187956040,6570,6540,6570,6540,206
20230927,101000,186604520,6560,6560,6560,6560,0
20230927,100900,186604520,6560,6550,6560,6550,11
20230927,100800,186532390,6530,6530,6530,6530,0
20230927,100700,186532390,6530,6530,6530,6530,265
20230927,100600,184801940,6530,6540,6540,6530,120
20230927,100500,184018140,6550,6550,6550,6550,1
20230927,100400,184011590,6560,6560,6560,6560,0
20230927,100300,184011590,6560,6560,6560,6560,0
20230927,100200,184011590,6560,6570,6570,6560,8
20230927,100100,183959100,6540,6540,6540,6540,100
20230927,100000,183305100,6540,6540,6540,6540,0
20230927,095900,183305100,6540,6540,6540,6540,0
20230927,095800,183305100,6540,6540,6540,6540,243
20230927,095700,181715880,6560,6560,6560,6560,0
20230927,095600,181715880,6560,6560,6560,6560,0
20230927,095500,181715880,6560,6560,6560,6560,0
20230927,095400,181715880,6560,6560,6560,6560,0
20230927,095300,181715880,6560,6560,6560,6560,30
20230927,095200,181519080,6560,6560,6560,6560,0
20230927,095100,181519080,6560,6550,6560,6550,3
20230927,095000,181499420,6550,6550,6550,6550,27
20230927,094900,181322570,6550,6560,6560,6550,58
20230927,094800,180942570,6560,6560,6560,6560,0
20230927,094700,180942570,6560,6580,6580,6560,19
20230927,094600,180817910,6570,6570,6580,6570,3
20230927,094500,180798190,6580,6570,6580,6570,5
20230927,094400,180765330,6570,6570,6570,6570,105
20230927,094300,180075480,6570,6570,6570,6570,0
20230927,094200,180075480,6570,6560,6570,6560,2
20230927,094100,180062350,6570,6570,6570,6570,0
20230927,094000,180062350,6570,6570,6570,6570,0
20230927,093900,180062350,6570,6560,6570,6560,134
20230927,093800,179183200,6570,6550,6570,6550,31
20230927,093700,178979950,6550,6540,6550,6540,1015
20230927,093600,172341700,6540,6540,6540,6540,1
20230927,093500,172335160,6530,6540,6540,6530,11
20230927,093400,172263320,6550,6550,6550,6550,15
20230927,093300,172165070,6550,6530,6550,6520,4
20230927,093200,172138940,6550,6530,6550,6520,801
20230927,093100,166909270,6550,6550,6550,6550,5
20230927,093000,166876520,6550,6550,6550,6550,1
20230927,092900,166869970,6530,6530,6530,6530,13
20230927,092800,166785080,6560,6540,6560,6540,21
20230927,092700,166647720,6560,6560,6560,6530,37
20230927,092600,166405630,6540,6540,6540,6540,1219
20230927,092500,158433370,6570,6570,6570,6570,10
20230927,092400,158367670,6580,6580,6580,6580,3
20230927,092300,158347930,6580,6550,6580,6550,121
20230927,092200,157554930,6590,6590,6590,6590,0
20230927,092100,157554930,6590,6590,6590,6590,1
20230927,092000,157548340,6590,6590,6590,6590,1
20230927,091900,157541750,6590,6590,6590,6590,0
20230927,091800,157541750,6590,6580,6590,6580,1047
20230927,091700,150644410,6580,6580,6580,6580,7
20230927,091600,150598350,6590,6590,6590,6590,0
20230927,091500,150598350,6590,6590,6590,6590,0
20230927,091400,150598350,6590,6580,6590,6540,802
20230927,091300,145353060,6600,6600,6600,6600,1
20230927,091200,145346460,6600,6600,6600,6600,9
20230927,091100,145287060,6600,6600,6600,6600,242
20230927,091000,143689860,6600,6600,6600,6600,0
20230927,090900,143689860,6600,6600,6600,6580,32
20230927,090800,143479260,6610,6560,6610,6560,921
20230927,090700,137433700,6560,6530,6560,6530,668
20230927,090600,133071510,6520,6540,6540,6510,751
20230927,090500,128177600,6540,6540,6560,6520,641
20230927,090400,123986030,6550,6570,6570,6550,3556
20230927,090300,100647370,6570,6570,6570,6570,3200
20230927,090200,79623370,6630,6630,6630,6630,0
20230927,090100,79623370,6630,6630,6630,6580,1533
20230927,090000,69529670,6630,6590,6650,6590,10550