KissMeData/065570/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,193100,237344595,4340,4340,4340,4340,2450
20230927,193000,237344595,4340,4340,4340,4340,0
20230927,192900,237344595,4340,4340,4340,4340,0
20230927,192800,237344595,4340,4340,4340,4340,0
20230927,192700,237344595,4340,4340,4340,4340,0
20230927,192600,237344595,4340,4340,4340,4340,0
20230927,192500,237344595,4340,4340,4340,4340,0
20230927,192400,237344595,4340,4340,4340,4340,0
20230927,192300,237344595,4340,4340,4340,4340,0
20230927,192200,237344595,4340,4340,4340,4340,0
20230927,192100,237344595,4340,4340,4340,4340,0
20230927,192000,237344595,4340,4340,4340,4340,0
20230927,191900,237344595,4340,4340,4340,4340,0
20230927,191800,237344595,4340,4340,4340,4340,0
20230927,191700,237344595,4340,4340,4340,4340,0
20230927,191600,237344595,4340,4340,4340,4340,0
20230927,191500,237344595,4340,4340,4340,4340,0
20230927,191400,237344595,4340,4340,4340,4340,0
20230927,191300,237344595,4340,4340,4340,4340,0
20230927,191200,237344595,4340,4340,4340,4340,0
20230927,191100,237344595,4340,4340,4340,4340,0
20230927,191000,237344595,4340,4340,4340,4340,0
20230927,190900,237344595,4340,4340,4340,4340,0
20230927,190800,237344595,4340,4340,4340,4340,0
20230927,190700,237344595,4340,4340,4340,4340,0
20230927,190600,237344595,4340,4340,4340,4340,0
20230927,190500,237344595,4340,4340,4340,4340,0
20230927,190400,237344595,4340,4340,4340,4340,0
20230927,190300,237344595,4340,4340,4340,4340,0
20230927,190200,237344595,4340,4340,4340,4340,0
20230927,190100,237344595,4340,4340,4340,4340,2450
20230927,190000,237344595,4340,4340,4340,4340,0
20230927,185900,237344595,4340,4340,4340,4340,0
20230927,185800,237344595,4340,4340,4340,4340,0
20230927,185700,237344595,4340,4340,4340,4340,0
20230927,185600,237344595,4340,4340,4340,4340,0
20230927,185500,237344595,4340,4340,4340,4340,0
20230927,185400,237344595,4340,4340,4340,4340,0
20230927,185300,237344595,4340,4340,4340,4340,0
20230927,185200,237344595,4340,4340,4340,4340,0
20230927,185100,237344595,4340,4340,4340,4340,0
20230927,185000,237344595,4340,4340,4340,4340,0
20230927,184900,237344595,4340,4340,4340,4340,0
20230927,184800,237344595,4340,4340,4340,4340,0
20230927,184700,237344595,4340,4340,4340,4340,0
20230927,184600,237344595,4340,4340,4340,4340,0
20230927,184500,237344595,4340,4340,4340,4340,0
20230927,184400,237344595,4340,4340,4340,4340,0
20230927,184300,237344595,4340,4340,4340,4340,0
20230927,184200,237344595,4340,4340,4340,4340,0
20230927,184100,237344595,4340,4340,4340,4340,0
20230927,184000,237344595,4340,4340,4340,4340,0
20230927,183900,237344595,4340,4340,4340,4340,0
20230927,183800,237344595,4340,4340,4340,4340,0
20230927,183700,237344595,4340,4340,4340,4340,0
20230927,183600,237344595,4340,4340,4340,4340,0
20230927,183500,237344595,4340,4340,4340,4340,0
20230927,183400,237344595,4340,4340,4340,4340,0
20230927,183300,237344595,4340,4340,4340,4340,0
20230927,183200,237344595,4340,4340,4340,4340,0
20230927,183100,237344595,4340,4340,4340,4340,2450
20230927,183000,237344595,4340,4340,4340,4340,0
20230927,182900,237344595,4340,4340,4340,4340,0
20230927,182800,237344595,4340,4340,4340,4340,0
20230927,182700,237344595,4340,4340,4340,4340,0
20230927,182600,237344595,4340,4340,4340,4340,0
20230927,182500,237344595,4340,4340,4340,4340,0
20230927,182400,237344595,4340,4340,4340,4340,0
20230927,182300,237344595,4340,4340,4340,4340,0
20230927,182200,237344595,4340,4340,4340,4340,0
20230927,182100,237344595,4340,4340,4340,4340,0
20230927,182000,237344595,4340,4340,4340,4340,0
20230927,181900,237344595,4340,4340,4340,4340,0
20230927,181800,237344595,4340,4340,4340,4340,0
20230927,181700,237344595,4340,4340,4340,4340,0
20230927,181600,237344595,4340,4340,4340,4340,0
20230927,181500,237344595,4340,4340,4340,4340,0
20230927,181400,237344595,4340,4340,4340,4340,0
20230927,181300,237344595,4340,4340,4340,4340,0
20230927,181200,237344595,4340,4340,4340,4340,0
20230927,181100,237344595,4340,4340,4340,4340,0
20230927,181000,237344595,4340,4340,4340,4340,0
20230927,180900,237344595,4340,4340,4340,4340,0
20230927,180800,237344595,4340,4340,4340,4340,0
20230927,180700,237344595,4340,4340,4340,4340,0
20230927,180600,237344595,4340,4340,4340,4340,0
20230927,180500,237344595,4340,4340,4340,4340,0
20230927,180400,237344595,4340,4340,4340,4340,0
20230927,180300,237344595,4340,4340,4340,4340,0
20230927,180200,237344595,4340,4340,4340,4340,0
20230927,180100,237344595,4340,4340,4340,4340,2450
20230927,180000,237344595,4340,4340,4340,4340,0
20230927,175900,237344595,4340,4340,4340,4340,0
20230927,175800,237344595,4340,4340,4340,4340,0
20230927,175700,237344595,4340,4340,4340,4340,0
20230927,175600,237344595,4340,4340,4340,4340,0
20230927,175500,237344595,4340,4340,4340,4340,0
20230927,175400,237344595,4340,4340,4340,4340,0
20230927,175300,237344595,4340,4340,4340,4340,0
20230927,175200,237344595,4340,4340,4340,4340,0
20230927,175100,237344595,4340,4340,4340,4340,0
20230927,175000,237344595,4340,4340,4340,4340,0
20230927,174900,237344595,4340,4340,4340,4340,0
20230927,174800,237344595,4340,4340,4340,4340,0
20230927,174700,237344595,4340,4340,4340,4340,0
20230927,174600,237344595,4340,4340,4340,4340,0
20230927,174500,237344595,4340,4340,4340,4340,0
20230927,174400,237344595,4340,4340,4340,4340,0
20230927,174300,237344595,4340,4340,4340,4340,0
20230927,174200,237344595,4340,4340,4340,4340,0
20230927,174100,237344595,4340,4340,4340,4340,0
20230927,174000,237344595,4340,4340,4340,4340,0
20230927,173900,237344595,4340,4340,4340,4340,0
20230927,173800,237344595,4340,4340,4340,4340,0
20230927,173700,237344595,4340,4340,4340,4340,0
20230927,173600,237344595,4340,4340,4340,4340,0
20230927,173500,237344595,4340,4340,4340,4340,0
20230927,173400,237344595,4340,4340,4340,4340,0
20230927,173300,237344595,4340,4340,4340,4340,0
20230927,173200,237344595,4340,4340,4340,4340,0
20230927,173100,237344595,4340,4340,4340,4340,2450
20230927,173000,237344595,4340,4340,4340,4340,0
20230927,172900,237344595,4340,4340,4340,4340,0
20230927,172800,237344595,4340,4340,4340,4340,0
20230927,172700,237344595,4340,4340,4340,4340,0
20230927,172600,237344595,4340,4340,4340,4340,0
20230927,172500,237344595,4340,4340,4340,4340,0
20230927,172400,237344595,4340,4340,4340,4340,0
20230927,172300,237344595,4340,4340,4340,4340,0
20230927,172200,237344595,4340,4340,4340,4340,0
20230927,172100,237344595,4340,4340,4340,4340,0
20230927,172000,237344595,4340,4340,4340,4340,0
20230927,171900,237344595,4340,4340,4340,4340,0
20230927,171800,237344595,4340,4340,4340,4340,0
20230927,171700,237344595,4340,4340,4340,4340,0
20230927,171600,237344595,4340,4340,4340,4340,0
20230927,171500,237344595,4340,4340,4340,4340,0
20230927,171400,237344595,4340,4340,4340,4340,0
20230927,171300,237344595,4340,4340,4340,4340,0
20230927,171200,237344595,4340,4340,4340,4340,0
20230927,171100,237344595,4340,4340,4340,4340,0
20230927,171000,237344595,4340,4340,4340,4340,0
20230927,170900,237344595,4340,4340,4340,4340,0
20230927,170800,237344595,4340,4340,4340,4340,0
20230927,170700,237344595,4340,4340,4340,4340,0
20230927,170600,237344595,4340,4340,4340,4340,0
20230927,170500,237344595,4340,4340,4340,4340,0
20230927,170400,237344595,4340,4340,4340,4340,0
20230927,170300,237344595,4340,4340,4340,4340,0
20230927,170200,237344595,4340,4340,4340,4340,0
20230927,170100,237344595,4340,4340,4340,4340,2450
20230927,170000,237344595,4340,4340,4340,4340,0
20230927,165900,237344595,4340,4340,4340,4340,0
20230927,165800,237344595,4340,4340,4340,4340,0
20230927,165700,237344595,4340,4340,4340,4340,0
20230927,165600,237344595,4340,4340,4340,4340,0
20230927,165500,237344595,4340,4340,4340,4340,0
20230927,165400,237344595,4340,4340,4340,4340,0
20230927,165300,237344595,4340,4340,4340,4340,0
20230927,165200,237344595,4340,4340,4340,4340,0
20230927,165100,237344595,4340,4340,4340,4340,0
20230927,165000,237344595,4340,4340,4340,4340,0
20230927,164900,237344595,4340,4340,4340,4340,0
20230927,164800,237344595,4340,4340,4340,4340,0
20230927,164700,237344595,4340,4340,4340,4340,0
20230927,164600,237344595,4340,4340,4340,4340,0
20230927,164500,237344595,4340,4340,4340,4340,0
20230927,164400,237344595,4340,4340,4340,4340,0
20230927,164300,237344595,4340,4340,4340,4340,0
20230927,164200,237344595,4340,4340,4340,4340,0
20230927,164100,237344595,4340,4340,4340,4340,0
20230927,164000,237344595,4340,4340,4340,4340,0
20230927,163900,237344595,4340,4340,4340,4340,0
20230927,163800,237344595,4340,4340,4340,4340,0
20230927,163700,237344595,4340,4340,4340,4340,0
20230927,163600,237344595,4340,4340,4340,4340,0
20230927,163500,237344595,4340,4340,4340,4340,0
20230927,163400,237344595,4340,4340,4340,4340,0
20230927,163300,237344595,4340,4340,4340,4340,0
20230927,163200,237344595,4340,4340,4340,4340,0
20230927,163100,237344595,4340,4340,4340,4340,2450
20230927,163000,237344595,4340,4340,4340,4340,0
20230927,162900,237344595,4340,4340,4340,4340,0
20230927,162800,237344595,4340,4340,4340,4340,0
20230927,162700,237344595,4340,4340,4340,4340,0
20230927,162600,237344595,4340,4340,4340,4340,0
20230927,162500,237344595,4340,4340,4340,4340,0
20230927,162400,237344595,4340,4340,4340,4340,0
20230927,162300,237344595,4340,4340,4340,4340,0
20230927,162200,237344595,4340,4340,4340,4340,0
20230927,162100,237344595,4340,4340,4340,4340,0
20230927,162000,237344595,4340,4340,4340,4340,0
20230927,161900,237344595,4340,4340,4340,4340,0
20230927,161800,237344595,4340,4340,4340,4340,0
20230927,161700,237344595,4340,4340,4340,4340,0
20230927,161600,237344595,4340,4340,4340,4340,0
20230927,161500,237344595,4340,4340,4340,4340,0
20230927,161400,237344595,4340,4340,4340,4340,0
20230927,161300,237344595,4340,4340,4340,4340,0
20230927,161200,237344595,4340,4340,4340,4340,0
20230927,161100,237344595,4340,4340,4340,4340,0
20230927,161000,237344595,4340,4340,4340,4340,0
20230927,160900,237344595,4340,4340,4340,4340,0
20230927,160800,237344595,4340,4340,4340,4340,0
20230927,160700,237344595,4340,4340,4340,4340,0
20230927,160600,237344595,4340,4340,4340,4340,0
20230927,160500,237344595,4340,4340,4340,4340,0
20230927,160400,237344595,4340,4340,4340,4340,0
20230927,160300,237344595,4340,4340,4340,4340,0
20230927,160200,237344595,4340,4340,4340,4340,0
20230927,160100,237344595,4340,4340,4340,4340,2450
20230927,160000,237344595,4340,4340,4340,4340,0
20230927,155900,237344595,4340,4340,4340,4340,0
20230927,155800,237344595,4340,4340,4340,4340,0
20230927,155700,237344595,4340,4340,4340,4340,0
20230927,155600,237344595,4340,4340,4340,4340,0
20230927,155500,237344595,4340,4340,4340,4340,0
20230927,155400,237344595,4340,4340,4340,4340,0
20230927,155300,237344595,4340,4340,4340,4340,0
20230927,155200,237344595,4340,4340,4340,4340,0
20230927,155100,237344595,4340,4340,4340,4340,0
20230927,155000,237344595,4340,4340,4340,4340,0
20230927,154900,237344595,4340,4340,4340,4340,0
20230927,154800,237344595,4340,4340,4340,4340,0
20230927,154700,237344595,4340,4340,4340,4340,0
20230927,154600,237344595,4340,4340,4340,4340,0
20230927,154500,237344595,4340,4340,4340,4340,0
20230927,154400,237344595,4340,4340,4340,4340,0
20230927,154300,237344595,4340,4340,4340,4340,0
20230927,154200,237344595,4340,4340,4340,4340,0
20230927,154100,237344595,4340,4340,4340,4340,0
20230927,154000,237344595,4340,4340,4340,4340,0
20230927,153900,237344595,4340,4340,4340,4340,0
20230927,153800,237344595,4340,4340,4340,4340,0
20230927,153700,237344595,4340,4340,4340,4340,0
20230927,153600,237344595,4340,4340,4340,4340,0
20230927,153500,237344595,4340,4340,4340,4340,0
20230927,153400,237344595,4340,4340,4340,4340,0
20230927,153300,237344595,4340,4340,4340,4340,0
20230927,153200,237344595,4340,4340,4340,4340,0
20230927,153100,237344595,4340,4340,4340,4340,2450
20230927,153000,237344595,4340,4340,4340,4340,2450
20230927,152900,226711595,4390,4390,4390,4390,0
20230927,152800,226711595,4390,4390,4390,4390,0
20230927,152700,226711595,4390,4390,4390,4390,0
20230927,152600,226711595,4390,4390,4390,4390,0
20230927,152500,226711595,4390,4390,4390,4390,0
20230927,152400,226711595,4390,4390,4390,4390,0
20230927,152300,226711595,4390,4390,4390,4390,0
20230927,152200,226711595,4390,4390,4390,4390,0
20230927,152100,226711595,4390,4390,4390,4390,0
20230927,152000,226711595,4390,4390,4390,4390,0
20230927,151900,226711595,4390,4365,4395,4365,25
20230927,151800,226602385,4395,4365,4395,4365,3
20230927,151700,226589260,4370,4380,4380,4365,1099
20230927,151600,221784635,4375,4375,4375,4375,200
20230927,151500,220909635,4370,4370,4370,4370,500
20230927,151400,218724635,4370,4380,4380,4370,1200
20230927,151300,213479760,4380,4385,4385,4380,500
20230927,151200,211289560,4410,4410,4410,4410,0
20230927,151100,211289560,4410,4380,4410,4380,2
20230927,151000,211280770,4410,4410,4410,4410,1
20230927,150900,211276360,4375,4395,4395,4375,13
20230927,150800,211219285,4400,4400,4400,4400,205
20230927,150700,210317285,4370,4370,4370,4370,80
20230927,150600,209967685,4370,4375,4375,4370,1000
20230927,150500,205597030,4400,4400,4400,4375,102
20230927,150400,205150730,4375,4385,4385,4375,2400
20230927,150300,194637005,4385,4385,4385,4385,0
20230927,150200,194637005,4385,4385,4385,4385,0
20230927,150100,194637005,4385,4390,4390,4385,272
20230927,150000,193444085,4390,4390,4390,4390,40
20230927,145900,193268485,4385,4385,4385,4385,0
20230927,145800,193268485,4385,4385,4385,4385,79
20230927,145700,192922070,4385,4385,4385,4385,0
20230927,145600,192922070,4385,4385,4385,4385,0
20230927,145500,192922070,4385,4385,4385,4385,0
20230927,145400,192922070,4385,4385,4385,4385,50
20230927,145300,192702820,4380,4380,4380,4380,16
20230927,145200,192632740,4380,4380,4400,4380,954
20230927,145100,188453900,4400,4400,4400,4400,1
20230927,145000,188449500,4380,4380,4380,4380,0
20230927,144900,188449500,4380,4380,4380,4380,0
20230927,144800,188449500,4380,4380,4380,4380,15
20230927,144700,188383800,4375,4375,4375,4375,0
20230927,144600,188383800,4375,4375,4375,4375,13
20230927,144500,188326925,4375,4375,4375,4375,55
20230927,144400,188086300,4375,4375,4375,4375,0
20230927,144300,188086300,4375,4375,4375,4375,0
20230927,144200,188086300,4375,4375,4375,4375,0
20230927,144100,188086300,4375,4375,4375,4375,7
20230927,144000,188055675,4380,4425,4430,4380,207
20230927,143900,187148195,4435,4385,4435,4385,167
20230927,143800,186414550,4390,4390,4390,4390,0
20230927,143700,186414550,4390,4430,4430,4390,80
20230927,143600,186061350,4440,4440,4440,4390,110
20230927,143500,185576535,4440,4440,4440,4440,121
20230927,143400,185039295,4440,4440,4440,4440,16
20230927,143300,184968255,4440,4445,4445,4440,18
20230927,143200,184888300,4445,4380,4445,4380,9510
20230927,143100,143227795,4380,4380,4380,4380,5
20230927,143000,143205895,4380,4380,4380,4380,15
20230927,142900,143140195,4380,4380,4380,4380,295
20230927,142800,141848095,4380,4380,4380,4380,0
20230927,142700,141848095,4380,4380,4380,4380,0
20230927,142600,141848095,4380,4380,4380,4380,0
20230927,142500,141848095,4380,4380,4380,4380,1
20230927,142400,141843715,4350,4380,4380,4350,223
20230927,142300,140873360,4380,4380,4380,4380,0
20230927,142200,140873360,4380,4380,4380,4380,5
20230927,142100,140851460,4380,4380,4380,4380,0
20230927,142000,140851460,4380,4380,4380,4380,0
20230927,141900,140851460,4380,4380,4380,4380,0
20230927,141800,140851460,4380,4380,4380,4380,0
20230927,141700,140851460,4380,4380,4380,4380,0
20230927,141600,140851460,4380,4380,4380,4380,0
20230927,141500,140851460,4380,4380,4380,4380,0
20230927,141400,140851460,4380,4380,4380,4380,0
20230927,141300,140851460,4380,4380,4380,4380,0
20230927,141200,140851460,4380,4380,4380,4380,0
20230927,141100,140851460,4380,4380,4380,4380,0
20230927,141000,140851460,4380,4380,4380,4380,0
20230927,140900,140851460,4380,4380,4380,4380,0
20230927,140800,140851460,4380,4380,4380,4380,0
20230927,140700,140851460,4380,4380,4380,4380,0
20230927,140600,140851460,4380,4380,4380,4380,23
20230927,140500,140750720,4380,4380,4380,4380,5
20230927,140400,140728820,4345,4345,4345,4345,0
20230927,140300,140728820,4345,4345,4345,4345,0
20230927,140200,140728820,4345,4345,4345,4345,1000
20230927,140100,136383820,4345,4360,4360,4345,616
20230927,140000,133698725,4355,4355,4355,4355,0
20230927,135900,133698725,4355,4360,4360,4355,2589
20230927,135800,122411315,4360,4360,4360,4360,0
20230927,135700,122411315,4360,4360,4360,4360,0
20230927,135600,122411315,4360,4360,4360,4360,0
20230927,135500,122411315,4360,4365,4365,4360,687
20230927,135400,119414510,4365,4365,4365,4365,0
20230927,135300,119414510,4365,4370,4370,4365,1617
20230927,135200,112351045,4370,4370,4370,4370,0
20230927,135100,112351045,4370,4375,4375,4370,611
20230927,135000,109678260,4380,4400,4400,4380,1145
20230927,134900,104654740,4405,4405,4405,4405,0
20230927,134800,104654740,4405,4405,4405,4405,0
20230927,134700,104654740,4405,4405,4405,4405,3
20230927,134600,104641525,4400,4400,4400,4400,0
20230927,134500,104641525,4400,4400,4400,4400,0
20230927,134400,104641525,4400,4400,4400,4400,62
20230927,134300,104368725,4400,4400,4400,4400,0
20230927,134200,104368725,4400,4400,4400,4400,1
20230927,134100,104364325,4380,4380,4380,4380,0
20230927,134000,104364325,4380,4380,4380,4380,0
20230927,133900,104364325,4380,4380,4380,4380,0
20230927,133800,104364325,4380,4380,4380,4380,0
20230927,133700,104364325,4380,4380,4380,4380,0
20230927,133600,104364325,4380,4380,4380,4380,0
20230927,133500,104364325,4380,4380,4380,4380,155
20230927,133400,103685425,4380,4380,4380,4380,0
20230927,133300,103685425,4380,4380,4380,4380,0
20230927,133200,103685425,4380,4380,4380,4380,0
20230927,133100,103685425,4380,4380,4380,4380,0
20230927,133000,103685425,4380,4380,4380,4380,0
20230927,132900,103685425,4380,4380,4380,4380,0
20230927,132800,103685425,4380,4380,4380,4380,22
20230927,132700,103589065,4415,4415,4415,4415,0
20230927,132600,103589065,4415,4415,4415,4415,0
20230927,132500,103589065,4415,4415,4415,4415,0
20230927,132400,103589065,4415,4415,4415,4415,0
20230927,132300,103589065,4415,4415,4415,4415,0
20230927,132200,103589065,4415,4415,4415,4415,0
20230927,132100,103589065,4415,4415,4415,4415,0
20230927,132000,103589065,4415,4415,4415,4415,0
20230927,131900,103589065,4415,4415,4415,4415,1
20230927,131800,103584650,4415,4415,4415,4415,0
20230927,131700,103584650,4415,4415,4415,4415,0
20230927,131600,103584650,4415,4415,4415,4415,10
20230927,131500,103540500,4375,4375,4375,4375,0
20230927,131400,103540500,4375,4375,4375,4375,0
20230927,131300,103540500,4375,4375,4375,4375,0
20230927,131200,103540500,4375,4375,4375,4375,0
20230927,131100,103540500,4375,4375,4375,4375,0
20230927,131000,103540500,4375,4375,4375,4375,0
20230927,130900,103540500,4375,4375,4375,4375,0
20230927,130800,103540500,4375,4375,4375,4375,1
20230927,130700,103536125,4410,4410,4410,4410,0
20230927,130600,103536125,4410,4410,4410,4410,0
20230927,130500,103536125,4410,4410,4410,4410,0
20230927,130400,103536125,4410,4410,4410,4410,0
20230927,130300,103536125,4410,4410,4410,4410,0
20230927,130200,103536125,4410,4410,4410,4410,14
20230927,130100,103474385,4415,4415,4415,4415,10
20230927,130000,103430235,4375,4375,4375,4375,0
20230927,125900,103430235,4375,4375,4375,4375,490
20230927,125800,101286485,4370,4390,4390,4370,230
20230927,125700,100279870,4390,4390,4390,4390,0
20230927,125600,100279870,4390,4390,4390,4390,0
20230927,125500,100279870,4390,4390,4390,4390,0
20230927,125400,100279870,4390,4390,4390,4390,0
20230927,125300,100279870,4390,4390,4390,4390,0
20230927,125200,100279870,4390,4390,4390,4390,0
20230927,125100,100279870,4390,4390,4390,4390,0
20230927,125000,100279870,4390,4390,4390,4390,0
20230927,124900,100279870,4390,4390,4390,4390,0
20230927,124800,100279870,4390,4385,4390,4385,1052
20230927,124700,95666590,4390,4390,4390,4390,0
20230927,124600,95666590,4390,4390,4390,4390,12
20230927,124500,95613910,4390,4390,4390,4390,7
20230927,124400,95583180,4390,4390,4390,4390,0
20230927,124300,95583180,4390,4390,4390,4390,3
20230927,124200,95570010,4390,4390,4390,4390,5
20230927,124100,95548060,4390,4390,4390,4390,0
20230927,124000,95548060,4390,4385,4390,4385,337
20230927,123900,94070150,4355,4355,4355,4355,0
20230927,123800,94070150,4355,4355,4355,4355,0
20230927,123700,94070150,4355,4355,4355,4355,0
20230927,123600,94070150,4355,4355,4355,4355,0
20230927,123500,94070150,4355,4355,4355,4355,0
20230927,123400,94070150,4355,4355,4355,4355,0
20230927,123300,94070150,4355,4355,4355,4355,0
20230927,123200,94070150,4355,4355,4355,4355,0
20230927,123100,94070150,4355,4355,4355,4355,0
20230927,123000,94070150,4355,4355,4355,4355,0
20230927,122900,94070150,4355,4355,4355,4355,0
20230927,122800,94070150,4355,4355,4355,4355,0
20230927,122700,94070150,4355,4355,4355,4355,0
20230927,122600,94070150,4355,4355,4355,4355,232
20230927,122500,93059790,4355,4355,4355,4355,0
20230927,122400,93059790,4355,4355,4355,4355,0
20230927,122300,93059790,4355,4355,4355,4355,0
20230927,122200,93059790,4355,4355,4355,4355,0
20230927,122100,93059790,4355,4325,4355,4325,1927
20230927,122000,84691560,4325,4325,4325,4325,500
20230927,121900,82529060,4350,4350,4350,4350,0
20230927,121800,82529060,4350,4355,4355,4350,395
20230927,121700,80810380,4355,4365,4370,4350,760
20230927,121600,77500680,4365,4365,4365,4365,5
20230927,121500,77478855,4365,4365,4365,4365,54
20230927,121400,77243145,4375,4395,4395,4375,595
20230927,121300,74631050,4400,4400,4400,4400,539
20230927,121200,72259450,4430,4430,4430,4430,0
20230927,121100,72259450,4430,4430,4430,4430,20
20230927,121000,72170850,4430,4430,4430,4430,1
20230927,120900,72166420,4400,4400,4400,4400,0
20230927,120800,72166420,4400,4400,4400,4400,0
20230927,120700,72166420,4400,4400,4400,4400,0
20230927,120600,72166420,4400,4400,4400,4400,18
20230927,120500,72087220,4400,4400,4400,4400,41
20230927,120400,71906820,4400,4400,4400,4400,0
20230927,120300,71906820,4400,4400,4400,4400,0
20230927,120200,71906820,4400,4400,4400,4400,30
20230927,120100,71774820,4400,4400,4400,4400,0
20230927,120000,71774820,4400,4400,4400,4400,0
20230927,115900,71774820,4400,4400,4400,4400,228
20230927,115800,70771620,4415,4415,4415,4415,0
20230927,115700,70771620,4415,4415,4415,4415,96
20230927,115600,70347780,4430,4430,4430,4425,53
20230927,115500,70112995,4435,4435,4435,4435,140
20230927,115400,69492095,4440,4440,4440,4440,0
20230927,115300,69492095,4440,4440,4440,4440,1109
20230927,115200,64568135,4445,4445,4445,4445,0
20230927,115100,64568135,4445,4445,4445,4445,0
20230927,115000,64568135,4445,4445,4445,4445,0
20230927,114900,64568135,4445,4445,4445,4445,0
20230927,114800,64568135,4445,4445,4445,4445,0
20230927,114700,64568135,4445,4445,4445,4445,17
20230927,114600,64492570,4445,4435,4445,4435,2
20230927,114500,64483690,4445,4445,4445,4445,0
20230927,114400,64483690,4445,4445,4445,4445,0
20230927,114300,64483690,4445,4445,4445,4445,0
20230927,114200,64483690,4445,4400,4445,4400,48
20230927,114100,64271240,4400,4400,4400,4400,285
20230927,114000,63017240,4400,4400,4400,4400,1
20230927,113900,63012840,4365,4365,4365,4365,0
20230927,113800,63012840,4365,4365,4365,4365,1
20230927,113700,63008475,4400,4405,4405,4400,2010
20230927,113600,54163265,4435,4435,4435,4435,0
20230927,113500,54163265,4435,4435,4435,4435,0
20230927,113400,54163265,4435,4435,4435,4435,30
20230927,113300,54030215,4435,4435,4435,4435,0
20230927,113200,54030215,4435,4435,4435,4435,0
20230927,113100,54030215,4435,4405,4435,4400,1274
20230927,113000,48418555,4410,4420,4420,4410,1611
20230927,112900,41303880,4430,4430,4430,4430,100
20230927,112800,40860880,4430,4430,4430,4430,0
20230927,112700,40860880,4430,4430,4430,4430,0
20230927,112600,40860880,4430,4430,4430,4430,0
20230927,112500,40860880,4430,4430,4430,4430,244
20230927,112400,39779960,4460,4460,4460,4460,0
20230927,112300,39779960,4460,4460,4460,4460,13
20230927,112200,39721980,4465,4465,4465,4465,0
20230927,112100,39721980,4465,4445,4465,4445,2
20230927,112000,39713070,4455,4455,4455,4455,0
20230927,111900,39713070,4455,4455,4455,4455,30
20230927,111800,39579420,4455,4455,4455,4455,0
20230927,111700,39579420,4455,4450,4455,4425,131
20230927,111600,38998965,4460,4460,4460,4460,0
20230927,111500,38998965,4460,4460,4460,4460,0
20230927,111400,38998965,4460,4460,4460,4460,0
20230927,111300,38998965,4460,4460,4460,4460,0
20230927,111200,38998965,4460,4460,4460,4460,0
20230927,111100,38998965,4460,4460,4460,4460,0
20230927,111000,38998965,4460,4460,4460,4460,0
20230927,110900,38998965,4460,4460,4460,4460,0
20230927,110800,38998965,4460,4460,4460,4460,0
20230927,110700,38998965,4460,4460,4460,4460,0
20230927,110600,38998965,4460,4460,4460,4460,0
20230927,110500,38998965,4460,4460,4460,4460,101
20230927,110400,38548505,4460,4460,4460,4460,0
20230927,110300,38548505,4460,4460,4460,4460,0
20230927,110200,38548505,4460,4460,4460,4460,1
20230927,110100,38544045,4455,4455,4455,4455,0
20230927,110000,38544045,4455,4455,4455,4455,0
20230927,105900,38544045,4455,4455,4455,4455,500
20230927,105800,36316545,4460,4460,4460,4460,0
20230927,105700,36316545,4460,4460,4460,4460,0
20230927,105600,36316545,4460,4460,4460,4460,0
20230927,105500,36316545,4460,4460,4460,4460,0
20230927,105400,36316545,4460,4445,4460,4445,80
20230927,105300,35959965,4450,4450,4450,4450,0
20230927,105200,35959965,4450,4450,4450,4450,1
20230927,105100,35955515,4430,4430,4430,4430,800
20230927,105000,32411515,4465,4465,4465,4465,0
20230927,104900,32411515,4465,4465,4465,4465,80
20230927,104800,32054315,4465,4465,4465,4465,1
20230927,104700,32049850,4435,4435,4435,4435,0
20230927,104600,32049850,4435,4435,4435,4435,0
20230927,104500,32049850,4435,4435,4435,4435,30
20230927,104400,31916800,4435,4435,4435,4435,0
20230927,104300,31916800,4435,4435,4435,4435,0
20230927,104200,31916800,4435,4435,4435,4435,50
20230927,104100,31695050,4435,4435,4435,4435,20
20230927,104000,31606350,4435,4440,4440,4425,781
20230927,103900,28147515,4455,4455,4455,4455,0
20230927,103800,28147515,4455,4455,4455,4455,0
20230927,103700,28147515,4455,4455,4455,4455,0
20230927,103600,28147515,4455,4455,4455,4455,0
20230927,103500,28147515,4455,4455,4455,4455,0
20230927,103400,28147515,4455,4455,4455,4455,1
20230927,103300,28143060,4430,4440,4440,4430,40
20230927,103200,27965785,4470,4470,4470,4470,0
20230927,103100,27965785,4470,4470,4470,4470,0
20230927,103000,27965785,4470,4470,4470,4470,0
20230927,102900,27965785,4470,4470,4470,4470,0
20230927,102800,27965785,4470,4470,4470,4470,20
20230927,102700,27876385,4470,4470,4470,4470,1
20230927,102600,27871915,4440,4450,4450,4440,500
20230927,102500,25649555,4470,4470,4470,4470,0
20230927,102400,25649555,4470,4470,4470,4470,0
20230927,102300,25649555,4470,4470,4470,4470,5
20230927,102200,25627205,4470,4470,4470,4470,0
20230927,102100,25627205,4470,4470,4470,4470,0
20230927,102000,25627205,4470,4470,4470,4470,0
20230927,101900,25627205,4470,4470,4470,4470,0
20230927,101800,25627205,4470,4470,4470,4470,0
20230927,101700,25627205,4470,4460,4470,4440,1001
20230927,101600,21171685,4465,4465,4465,4465,0
20230927,101500,21171685,4465,4475,4475,4465,465
20230927,101400,19092540,4530,4530,4530,4530,20
20230927,101300,19001940,4530,4530,4530,4530,0
20230927,101200,19001940,4530,4530,4530,4530,0
20230927,101100,19001940,4530,4530,4530,4530,0
20230927,101000,19001940,4530,4530,4530,4530,0
20230927,100900,19001940,4530,4530,4530,4530,0
20230927,100800,19001940,4530,4530,4530,4530,0
20230927,100700,19001940,4530,4530,4530,4530,0
20230927,100600,19001940,4530,4530,4530,4530,0
20230927,100500,19001940,4530,4530,4530,4530,0
20230927,100400,19001940,4530,4530,4530,4530,0
20230927,100300,19001940,4530,4530,4530,4530,0
20230927,100200,19001940,4530,4530,4530,4530,0
20230927,100100,19001940,4530,4525,4530,4525,2
20230927,100000,18992885,4530,4505,4530,4505,18
20230927,095900,18911755,4510,4510,4510,4510,0
20230927,095800,18911755,4510,4510,4510,4510,50
20230927,095700,18686255,4510,4510,4510,4510,20
20230927,095600,18596055,4510,4510,4510,4510,0
20230927,095500,18596055,4510,4510,4510,4510,0
20230927,095400,18596055,4510,4510,4510,4510,0
20230927,095300,18596055,4510,4510,4510,4510,0
20230927,095200,18596055,4510,4510,4510,4510,0
20230927,095100,18596055,4510,4510,4510,4510,0
20230927,095000,18596055,4510,4505,4510,4505,2
20230927,094900,18587040,4510,4510,4510,4505,8
20230927,094800,18550965,4460,4470,4470,4460,64
20230927,094700,18264895,4470,4470,4470,4470,7
20230927,094600,18233605,4475,4490,4490,4475,202
20230927,094500,17329320,4540,4540,4540,4540,0
20230927,094400,17329320,4540,4540,4540,4540,0
20230927,094300,17329320,4540,4540,4540,4540,0
20230927,094200,17329320,4540,4540,4540,4540,0
20230927,094100,17329320,4540,4540,4540,4540,1
20230927,094000,17324780,4495,4570,4585,4495,59
20230927,093900,17055120,4570,4570,4570,4570,32
20230927,093800,16908880,4555,4555,4555,4555,23
20230927,093700,16804115,4560,4550,4560,4550,150
20230927,093600,16120370,4575,4450,4575,4450,500
20230927,093500,13853755,4450,4450,4450,4450,0
20230927,093400,13853755,4450,4450,4450,4450,0
20230927,093300,13853755,4450,4450,4450,4450,1
20230927,093200,13849305,4450,4450,4450,4450,0
20230927,093100,13849305,4450,4450,4450,4450,0
20230927,093000,13849305,4450,4450,4450,4450,0
20230927,092900,13849305,4450,4450,4450,4450,0
20230927,092800,13849305,4450,4450,4450,4450,0
20230927,092700,13849305,4450,4455,4455,4450,11
20230927,092600,13800350,4455,4455,4455,4455,0
20230927,092500,13800350,4455,4455,4455,4455,1
20230927,092400,13795895,4430,4430,4430,4430,308
20230927,092300,12431455,4450,4450,4450,4450,0
20230927,092200,12431455,4450,4460,4460,4450,510
20230927,092100,10159905,4465,4465,4465,4465,14
20230927,092000,10097395,4500,4500,4500,4500,0
20230927,091900,10097395,4500,4500,4500,4500,0
20230927,091800,10097395,4500,4500,4500,4500,43
20230927,091700,9903895,4505,4500,4505,4500,64
20230927,091600,9615840,4505,4505,4505,4505,30
20230927,091500,9480690,4505,4485,4505,4485,18
20230927,091400,9399940,4485,4480,4485,4480,7
20230927,091300,9368550,4470,4470,4470,4470,200
20230927,091200,8474550,4470,4475,4475,4470,51
20230927,091100,8246330,4475,4465,4475,4465,24
20230927,091000,8138960,4455,4455,4455,4455,5
20230927,090900,8116685,4410,4420,4420,4410,6
20230927,090800,8090175,4425,4410,4425,4410,21
20230927,090700,7997370,4410,4410,4410,4410,161
20230927,090600,7287360,4430,4435,4435,4430,194
20230927,090500,6427175,4465,4465,4465,4465,0
20230927,090400,6427175,4465,4465,4465,4465,18
20230927,090300,6346805,4470,4505,4505,4470,362
20230927,090200,4726555,4505,4655,4665,4505,714
20230927,090100,1466355,4685,4680,4685,4680,100
20230927,090000,997890,4495,4495,4495,4495,222