KissMeData/331920/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,204600,242851305,4460,4460,4460,4460,821
20230926,204500,242851305,4460,4460,4460,4460,0
20230926,204400,242851305,4460,4460,4460,4460,0
20230926,204300,242851305,4460,4460,4460,4460,0
20230926,204200,242851305,4460,4460,4460,4460,0
20230926,204100,242851305,4460,4460,4460,4460,0
20230926,204000,242851305,4460,4460,4460,4460,0
20230926,203900,242851305,4460,4460,4460,4460,0
20230926,203800,242851305,4460,4460,4460,4460,0
20230926,203700,242851305,4460,4460,4460,4460,0
20230926,203600,242851305,4460,4460,4460,4460,0
20230926,203500,242851305,4460,4460,4460,4460,0
20230926,203400,242851305,4460,4460,4460,4460,0
20230926,203300,242851305,4460,4460,4460,4460,0
20230926,203200,242851305,4460,4460,4460,4460,0
20230926,203100,242851305,4460,4460,4460,4460,0
20230926,203000,242851305,4460,4460,4460,4460,0
20230926,202900,242851305,4460,4460,4460,4460,0
20230926,202800,242851305,4460,4460,4460,4460,0
20230926,202700,242851305,4460,4460,4460,4460,0
20230926,202600,242851305,4460,4460,4460,4460,0
20230926,202500,242851305,4460,4460,4460,4460,0
20230926,202400,242851305,4460,4460,4460,4460,0
20230926,202300,242851305,4460,4460,4460,4460,0
20230926,202200,242851305,4460,4460,4460,4460,0
20230926,202100,242851305,4460,4460,4460,4460,0
20230926,202000,242851305,4460,4460,4460,4460,0
20230926,201900,242851305,4460,4460,4460,4460,0
20230926,201800,242851305,4460,4460,4460,4460,0
20230926,201700,242851305,4460,4460,4460,4460,0
20230926,201600,242851305,4460,4460,4460,4460,821
20230926,201500,242851305,4460,4460,4460,4460,0
20230926,201400,242851305,4460,4460,4460,4460,0
20230926,201300,242851305,4460,4460,4460,4460,0
20230926,201200,242851305,4460,4460,4460,4460,0
20230926,201100,242851305,4460,4460,4460,4460,0
20230926,201000,242851305,4460,4460,4460,4460,0
20230926,200900,242851305,4460,4460,4460,4460,0
20230926,200800,242851305,4460,4460,4460,4460,0
20230926,200700,242851305,4460,4460,4460,4460,0
20230926,200600,242851305,4460,4460,4460,4460,0
20230926,200500,242851305,4460,4460,4460,4460,0
20230926,200400,242851305,4460,4460,4460,4460,0
20230926,200300,242851305,4460,4460,4460,4460,0
20230926,200200,242851305,4460,4460,4460,4460,0
20230926,200100,242851305,4460,4460,4460,4460,0
20230926,200000,242851305,4460,4460,4460,4460,0
20230926,195900,242851305,4460,4460,4460,4460,0
20230926,195800,242851305,4460,4460,4460,4460,0
20230926,195700,242851305,4460,4460,4460,4460,0
20230926,195600,242851305,4460,4460,4460,4460,0
20230926,195500,242851305,4460,4460,4460,4460,0
20230926,195400,242851305,4460,4460,4460,4460,0
20230926,195300,242851305,4460,4460,4460,4460,0
20230926,195200,242851305,4460,4460,4460,4460,0
20230926,195100,242851305,4460,4460,4460,4460,0
20230926,195000,242851305,4460,4460,4460,4460,0
20230926,194900,242851305,4460,4460,4460,4460,0
20230926,194800,242851305,4460,4460,4460,4460,0
20230926,194700,242851305,4460,4460,4460,4460,0
20230926,194600,242851305,4460,4460,4460,4460,821
20230926,194500,242851305,4460,4460,4460,4460,0
20230926,194400,242851305,4460,4460,4460,4460,0
20230926,194300,242851305,4460,4460,4460,4460,0
20230926,194200,242851305,4460,4460,4460,4460,0
20230926,194100,242851305,4460,4460,4460,4460,0
20230926,194000,242851305,4460,4460,4460,4460,0
20230926,193900,242851305,4460,4460,4460,4460,0
20230926,193800,242851305,4460,4460,4460,4460,0
20230926,193700,242851305,4460,4460,4460,4460,0
20230926,193600,242851305,4460,4460,4460,4460,0
20230926,193500,242851305,4460,4460,4460,4460,0
20230926,193400,242851305,4460,4460,4460,4460,0
20230926,193300,242851305,4460,4460,4460,4460,0
20230926,193200,242851305,4460,4460,4460,4460,0
20230926,193100,242851305,4460,4460,4460,4460,0
20230926,193000,242851305,4460,4460,4460,4460,0
20230926,192900,242851305,4460,4460,4460,4460,0
20230926,192800,242851305,4460,4460,4460,4460,0
20230926,192700,242851305,4460,4460,4460,4460,0
20230926,192600,242851305,4460,4460,4460,4460,0
20230926,192500,242851305,4460,4460,4460,4460,0
20230926,192400,242851305,4460,4460,4460,4460,0
20230926,192300,242851305,4460,4460,4460,4460,0
20230926,192200,242851305,4460,4460,4460,4460,0
20230926,192100,242851305,4460,4460,4460,4460,0
20230926,192000,242851305,4460,4460,4460,4460,0
20230926,191900,242851305,4460,4460,4460,4460,0
20230926,191800,242851305,4460,4460,4460,4460,0
20230926,191700,242851305,4460,4460,4460,4460,0
20230926,191600,242851305,4460,4460,4460,4460,821
20230926,191500,242851305,4460,4460,4460,4460,0
20230926,191400,242851305,4460,4460,4460,4460,0
20230926,191300,242851305,4460,4460,4460,4460,0
20230926,191200,242851305,4460,4460,4460,4460,0
20230926,191100,242851305,4460,4460,4460,4460,0
20230926,191000,242851305,4460,4460,4460,4460,0
20230926,190900,242851305,4460,4460,4460,4460,0
20230926,190800,242851305,4460,4460,4460,4460,0
20230926,190700,242851305,4460,4460,4460,4460,0
20230926,190600,242851305,4460,4460,4460,4460,0
20230926,190500,242851305,4460,4460,4460,4460,0
20230926,190400,242851305,4460,4460,4460,4460,0
20230926,190300,242851305,4460,4460,4460,4460,0
20230926,190200,242851305,4460,4460,4460,4460,0
20230926,190100,242851305,4460,4460,4460,4460,0
20230926,190000,242851305,4460,4460,4460,4460,0
20230926,185900,242851305,4460,4460,4460,4460,0
20230926,185800,242851305,4460,4460,4460,4460,0
20230926,185700,242851305,4460,4460,4460,4460,0
20230926,185600,242851305,4460,4460,4460,4460,0
20230926,185500,242851305,4460,4460,4460,4460,0
20230926,185400,242851305,4460,4460,4460,4460,0
20230926,185300,242851305,4460,4460,4460,4460,0
20230926,185200,242851305,4460,4460,4460,4460,0
20230926,185100,242851305,4460,4460,4460,4460,0
20230926,185000,242851305,4460,4460,4460,4460,0
20230926,184900,242851305,4460,4460,4460,4460,0
20230926,184800,242851305,4460,4460,4460,4460,0
20230926,184700,242851305,4460,4460,4460,4460,0
20230926,184600,242851305,4460,4460,4460,4460,821
20230926,184500,242851305,4460,4460,4460,4460,0
20230926,184400,242851305,4460,4460,4460,4460,0
20230926,184300,242851305,4460,4460,4460,4460,0
20230926,184200,242851305,4460,4460,4460,4460,0
20230926,184100,242851305,4460,4460,4460,4460,0
20230926,184000,242851305,4460,4460,4460,4460,0
20230926,183900,242851305,4460,4460,4460,4460,0
20230926,183800,242851305,4460,4460,4460,4460,0
20230926,183700,242851305,4460,4460,4460,4460,0
20230926,183600,242851305,4460,4460,4460,4460,0
20230926,183500,242851305,4460,4460,4460,4460,0
20230926,183400,242851305,4460,4460,4460,4460,0
20230926,183300,242851305,4460,4460,4460,4460,0
20230926,183200,242851305,4460,4460,4460,4460,0
20230926,183100,242851305,4460,4460,4460,4460,0
20230926,183000,242851305,4460,4460,4460,4460,0
20230926,182900,242851305,4460,4460,4460,4460,0
20230926,182800,242851305,4460,4460,4460,4460,0
20230926,182700,242851305,4460,4460,4460,4460,0
20230926,182600,242851305,4460,4460,4460,4460,0
20230926,182500,242851305,4460,4460,4460,4460,0
20230926,182400,242851305,4460,4460,4460,4460,0
20230926,182300,242851305,4460,4460,4460,4460,0
20230926,182200,242851305,4460,4460,4460,4460,0
20230926,182100,242851305,4460,4460,4460,4460,0
20230926,182000,242851305,4460,4460,4460,4460,0
20230926,181900,242851305,4460,4460,4460,4460,0
20230926,181800,242851305,4460,4460,4460,4460,0
20230926,181700,242851305,4460,4460,4460,4460,0
20230926,181600,242851305,4460,4460,4460,4460,821
20230926,181500,242851305,4460,4460,4460,4460,0
20230926,181400,242851305,4460,4460,4460,4460,0
20230926,181300,242851305,4460,4460,4460,4460,0
20230926,181200,242851305,4460,4460,4460,4460,0
20230926,181100,242851305,4460,4460,4460,4460,0
20230926,181000,242851305,4460,4460,4460,4460,0
20230926,180900,242851305,4460,4460,4460,4460,0
20230926,180800,242851305,4460,4460,4460,4460,0
20230926,180700,242851305,4460,4460,4460,4460,0
20230926,180600,242851305,4460,4460,4460,4460,0
20230926,180500,242851305,4460,4460,4460,4460,0
20230926,180400,242851305,4460,4460,4460,4460,0
20230926,180300,242851305,4460,4460,4460,4460,0
20230926,180200,242851305,4460,4460,4460,4460,0
20230926,180100,242851305,4460,4460,4460,4460,0
20230926,180000,242851305,4460,4460,4460,4460,0
20230926,175900,242851305,4460,4460,4460,4460,0
20230926,175800,242851305,4460,4460,4460,4460,0
20230926,175700,242851305,4460,4460,4460,4460,0
20230926,175600,242851305,4460,4460,4460,4460,0
20230926,175500,242851305,4460,4460,4460,4460,0
20230926,175400,242851305,4460,4460,4460,4460,0
20230926,175300,242851305,4460,4460,4460,4460,0
20230926,175200,242851305,4460,4460,4460,4460,0
20230926,175100,242851305,4460,4460,4460,4460,0
20230926,175000,242851305,4460,4460,4460,4460,0
20230926,174900,242851305,4460,4460,4460,4460,0
20230926,174800,242851305,4460,4460,4460,4460,0
20230926,174700,242851305,4460,4460,4460,4460,0
20230926,174600,242851305,4460,4460,4460,4460,821
20230926,174500,242851305,4460,4460,4460,4460,0
20230926,174400,242851305,4460,4460,4460,4460,0
20230926,174300,242851305,4460,4460,4460,4460,0
20230926,174200,242851305,4460,4460,4460,4460,0
20230926,174100,242851305,4460,4460,4460,4460,0
20230926,174000,242851305,4460,4460,4460,4460,0
20230926,173900,242851305,4460,4460,4460,4460,0
20230926,173800,242851305,4460,4460,4460,4460,0
20230926,173700,242851305,4460,4460,4460,4460,0
20230926,173600,242851305,4460,4460,4460,4460,0
20230926,173500,242851305,4460,4460,4460,4460,0
20230926,173400,242851305,4460,4460,4460,4460,0
20230926,173300,242851305,4460,4460,4460,4460,0
20230926,173200,242851305,4460,4460,4460,4460,0
20230926,173100,242851305,4460,4460,4460,4460,0
20230926,173000,242851305,4460,4460,4460,4460,0
20230926,172900,242851305,4460,4460,4460,4460,0
20230926,172800,242851305,4460,4460,4460,4460,0
20230926,172700,242851305,4460,4460,4460,4460,0
20230926,172600,242851305,4460,4460,4460,4460,0
20230926,172500,242851305,4460,4460,4460,4460,0
20230926,172400,242851305,4460,4460,4460,4460,0
20230926,172300,242851305,4460,4460,4460,4460,0
20230926,172200,242851305,4460,4460,4460,4460,0
20230926,172100,242851305,4460,4460,4460,4460,0
20230926,172000,242851305,4460,4460,4460,4460,0
20230926,171900,242851305,4460,4460,4460,4460,0
20230926,171800,242851305,4460,4460,4460,4460,0
20230926,171700,242851305,4460,4460,4460,4460,0
20230926,171600,242851305,4460,4460,4460,4460,821
20230926,171500,242851305,4460,4460,4460,4460,0
20230926,171400,242851305,4460,4460,4460,4460,0
20230926,171300,242851305,4460,4460,4460,4460,0
20230926,171200,242851305,4460,4460,4460,4460,0
20230926,171100,242851305,4460,4460,4460,4460,0
20230926,171000,242851305,4460,4460,4460,4460,0
20230926,170900,242851305,4460,4460,4460,4460,0
20230926,170800,242851305,4460,4460,4460,4460,0
20230926,170700,242851305,4460,4460,4460,4460,0
20230926,170600,242851305,4460,4460,4460,4460,0
20230926,170500,242851305,4460,4460,4460,4460,0
20230926,170400,242851305,4460,4460,4460,4460,0
20230926,170300,242851305,4460,4460,4460,4460,0
20230926,170200,242851305,4460,4460,4460,4460,0
20230926,170100,242851305,4460,4460,4460,4460,0
20230926,170000,242851305,4460,4460,4460,4460,0
20230926,165900,242851305,4460,4460,4460,4460,0
20230926,165800,242851305,4460,4460,4460,4460,0
20230926,165700,242851305,4460,4460,4460,4460,0
20230926,165600,242851305,4460,4460,4460,4460,0
20230926,165500,242851305,4460,4460,4460,4460,0
20230926,165400,242851305,4460,4460,4460,4460,0
20230926,165300,242851305,4460,4460,4460,4460,0
20230926,165200,242851305,4460,4460,4460,4460,0
20230926,165100,242851305,4460,4460,4460,4460,0
20230926,165000,242851305,4460,4460,4460,4460,0
20230926,164900,242851305,4460,4460,4460,4460,0
20230926,164800,242851305,4460,4460,4460,4460,0
20230926,164700,242851305,4460,4460,4460,4460,0
20230926,164600,242851305,4460,4460,4460,4460,821
20230926,164500,242851305,4460,4460,4460,4460,0
20230926,164400,242851305,4460,4460,4460,4460,0
20230926,164300,242851305,4460,4460,4460,4460,0
20230926,164200,242851305,4460,4460,4460,4460,0
20230926,164100,242851305,4460,4460,4460,4460,0
20230926,164000,242851305,4460,4460,4460,4460,0
20230926,163900,242851305,4460,4460,4460,4460,0
20230926,163800,242851305,4460,4460,4460,4460,0
20230926,163700,242851305,4460,4460,4460,4460,0
20230926,163600,242851305,4460,4460,4460,4460,0
20230926,163500,242851305,4460,4460,4460,4460,0
20230926,163400,242851305,4460,4460,4460,4460,0
20230926,163300,242851305,4460,4460,4460,4460,0
20230926,163200,242851305,4460,4460,4460,4460,0
20230926,163100,242851305,4460,4460,4460,4460,0
20230926,163000,242851305,4460,4460,4460,4460,0
20230926,162900,242851305,4460,4460,4460,4460,0
20230926,162800,242851305,4460,4460,4460,4460,0
20230926,162700,242851305,4460,4460,4460,4460,0
20230926,162600,242851305,4460,4460,4460,4460,0
20230926,162500,242851305,4460,4460,4460,4460,0
20230926,162400,242851305,4460,4460,4460,4460,0
20230926,162300,242851305,4460,4460,4460,4460,0
20230926,162200,242851305,4460,4460,4460,4460,0
20230926,162100,242851305,4460,4460,4460,4460,0
20230926,162000,242851305,4460,4460,4460,4460,0
20230926,161900,242851305,4460,4460,4460,4460,0
20230926,161800,242851305,4460,4460,4460,4460,0
20230926,161700,242851305,4460,4460,4460,4460,0
20230926,161600,242851305,4460,4460,4460,4460,821
20230926,161500,242851305,4460,4460,4460,4460,0
20230926,161400,242851305,4460,4460,4460,4460,0
20230926,161300,242851305,4460,4460,4460,4460,0
20230926,161200,242851305,4460,4460,4460,4460,0
20230926,161100,242851305,4460,4460,4460,4460,0
20230926,161000,242851305,4460,4460,4460,4460,0
20230926,160900,242851305,4460,4460,4460,4460,0
20230926,160800,242851305,4460,4460,4460,4460,0
20230926,160700,242851305,4460,4460,4460,4460,0
20230926,160600,242851305,4460,4460,4460,4460,0
20230926,160500,242851305,4460,4460,4460,4460,0
20230926,160400,242851305,4460,4460,4460,4460,0
20230926,160300,242851305,4460,4460,4460,4460,0
20230926,160200,242851305,4460,4460,4460,4460,0
20230926,160100,242851305,4460,4460,4460,4460,0
20230926,160000,242851305,4460,4460,4460,4460,0
20230926,155900,242851305,4460,4460,4460,4460,0
20230926,155800,242851305,4460,4460,4460,4460,0
20230926,155700,242851305,4460,4460,4460,4460,0
20230926,155600,242851305,4460,4460,4460,4460,0
20230926,155500,242851305,4460,4460,4460,4460,0
20230926,155400,242851305,4460,4460,4460,4460,0
20230926,155300,242851305,4460,4460,4460,4460,0
20230926,155200,242851305,4460,4460,4460,4460,0
20230926,155100,242851305,4460,4460,4460,4460,0
20230926,155000,242851305,4460,4460,4460,4460,0
20230926,154900,242851305,4460,4460,4460,4460,0
20230926,154800,242851305,4460,4460,4460,4460,0
20230926,154700,242851305,4460,4460,4460,4460,0
20230926,154600,242851305,4460,4460,4460,4460,821
20230926,154500,242851305,4460,4460,4460,4460,0
20230926,154400,242851305,4460,4460,4460,4460,0
20230926,154300,242851305,4460,4460,4460,4460,0
20230926,154200,242851305,4460,4460,4460,4460,0
20230926,154100,242851305,4460,4460,4460,4460,0
20230926,154000,242851305,4460,4460,4460,4460,0
20230926,153900,242851305,4460,4460,4460,4460,0
20230926,153800,242851305,4460,4460,4460,4460,0
20230926,153700,242851305,4460,4460,4460,4460,0
20230926,153600,242851305,4460,4460,4460,4460,0
20230926,153500,242851305,4460,4460,4460,4460,0
20230926,153400,242851305,4460,4460,4460,4460,0
20230926,153300,242851305,4460,4460,4460,4460,0
20230926,153200,242851305,4460,4460,4460,4460,0
20230926,153100,242851305,4460,4460,4460,4460,0
20230926,153000,242851305,4460,4460,4460,4460,821
20230926,152900,239189645,4460,4460,4460,4460,0
20230926,152800,239189645,4460,4460,4460,4460,0
20230926,152700,239189645,4460,4460,4460,4460,0
20230926,152600,239189645,4460,4460,4460,4460,0
20230926,152500,239189645,4460,4460,4460,4460,0
20230926,152400,239189645,4460,4460,4460,4460,0
20230926,152300,239189645,4460,4460,4460,4460,0
20230926,152200,239189645,4460,4460,4460,4460,0
20230926,152100,239189645,4460,4460,4460,4460,0
20230926,152000,239189645,4460,4460,4460,4460,0
20230926,151900,239189645,4460,4440,4460,4440,402
20230926,151800,237401500,4440,4430,4440,4430,572
20230926,151700,234863680,4435,4435,4435,4435,195
20230926,151600,233998855,4430,4435,4435,4430,46
20230926,151500,233795065,4435,4415,4435,4415,800
20230926,151400,230254630,4425,4425,4425,4425,0
20230926,151300,230254630,4425,4425,4425,4425,0
20230926,151200,230254630,4425,4425,4425,4425,0
20230926,151100,230254630,4425,4425,4425,4425,1
20230926,151000,230250205,4390,4395,4395,4390,107
20230926,150900,229780125,4425,4425,4425,4425,107
20230926,150800,229306650,4430,4400,4430,4400,19
20230926,150700,229222600,4400,4400,4400,4400,509
20230926,150600,226983000,4400,4395,4400,4395,2080
20230926,150500,217831400,4390,4390,4390,4390,1
20230926,150400,217827010,4355,4345,4355,4345,695
20230926,150300,214805835,4340,4340,4340,4340,33
20230926,150200,214662615,4345,4345,4345,4345,0
20230926,150100,214662615,4345,4345,4345,4345,0
20230926,150000,214662615,4345,4345,4345,4345,0
20230926,145900,214662615,4345,4345,4345,4345,0
20230926,145800,214662615,4345,4345,4345,4345,1
20230926,145700,214658270,4335,4335,4335,4335,0
20230926,145600,214658270,4335,4335,4335,4335,0
20230926,145500,214658270,4335,4335,4335,4335,1
20230926,145400,214653935,4330,4330,4350,4330,78
20230926,145300,214316155,4335,4345,4345,4335,154
20230926,145200,213648290,4345,4345,4345,4345,50
20230926,145100,213431040,4350,4350,4350,4350,0
20230926,145000,213431040,4350,4350,4350,4350,236
20230926,144900,212404440,4355,4355,4355,4355,91
20230926,144800,212008135,4355,4355,4355,4355,0
20230926,144700,212008135,4355,4355,4355,4355,0
20230926,144600,212008135,4355,4355,4355,4355,4
20230926,144500,211990715,4390,4390,4390,4390,0
20230926,144400,211990715,4390,4390,4390,4390,0
20230926,144300,211990715,4390,4390,4390,4390,0
20230926,144200,211990715,4390,4390,4390,4390,0
20230926,144100,211990715,4390,4390,4390,4390,0
20230926,144000,211990715,4390,4390,4390,4390,0
20230926,143900,211990715,4390,4390,4390,4390,0
20230926,143800,211990715,4390,4390,4390,4390,2
20230926,143700,211981935,4390,4390,4390,4390,1
20230926,143600,211977545,4390,4390,4390,4390,2
20230926,143500,211968765,4355,4395,4400,4355,823
20230926,143400,208363715,4395,4395,4395,4395,0
20230926,143300,208363715,4395,4395,4395,4395,0
20230926,143200,208363715,4395,4395,4395,4395,0
20230926,143100,208363715,4395,4395,4395,4395,0
20230926,143000,208363715,4395,4395,4395,4395,0
20230926,142900,208363715,4395,4395,4395,4395,0
20230926,142800,208363715,4395,4395,4395,4395,0
20230926,142700,208363715,4395,4395,4395,4395,0
20230926,142600,208363715,4395,4395,4395,4395,0
20230926,142500,208363715,4395,4395,4395,4395,0
20230926,142400,208363715,4395,4395,4395,4395,10
20230926,142300,208319765,4395,4395,4395,4395,0
20230926,142200,208319765,4395,4395,4395,4395,0
20230926,142100,208319765,4395,4395,4395,4395,0
20230926,142000,208319765,4395,4395,4395,4395,2
20230926,141900,208310975,4395,4370,4395,4370,2
20230926,141800,208302210,4370,4370,4370,4370,0
20230926,141700,208302210,4370,4370,4370,4370,275
20230926,141600,207100460,4370,4395,4395,4370,20
20230926,141500,207012910,4400,4400,4400,4400,0
20230926,141400,207012910,4400,4400,4400,4400,1
20230926,141300,207008510,4400,4400,4400,4400,0
20230926,141200,207008510,4400,4400,4400,4400,200
20230926,141100,206128510,4400,4400,4400,4400,0
20230926,141000,206128510,4400,4400,4400,4400,0
20230926,140900,206128510,4400,4420,4420,4400,1207
20230926,140800,200816440,4430,4430,4430,4430,0
20230926,140700,200816440,4430,4430,4430,4430,60
20230926,140600,200550640,4430,4430,4430,4430,0
20230926,140500,200550640,4430,4430,4430,4430,0
20230926,140400,200550640,4430,4430,4430,4430,0
20230926,140300,200550640,4430,4430,4430,4430,1
20230926,140200,200546210,4430,4430,4430,4430,0
20230926,140100,200546210,4430,4430,4430,4430,7
20230926,140000,200515200,4420,4420,4420,4420,0
20230926,135900,200515200,4420,4420,4420,4420,56
20230926,135800,200267680,4430,4430,4430,4430,0
20230926,135700,200267680,4430,4430,4430,4430,0
20230926,135600,200267680,4430,4430,4430,4430,0
20230926,135500,200267680,4430,4430,4430,4430,0
20230926,135400,200267680,4430,4430,4430,4430,2
20230926,135300,200258820,4420,4420,4420,4420,0
20230926,135200,200258820,4420,4420,4420,4420,0
20230926,135100,200258820,4420,4420,4420,4420,0
20230926,135000,200258820,4420,4420,4420,4420,0
20230926,134900,200258820,4420,4425,4425,4420,111
20230926,134800,199768195,4430,4430,4430,4430,0
20230926,134700,199768195,4430,4430,4430,4430,0
20230926,134600,199768195,4430,4430,4430,4430,0
20230926,134500,199768195,4430,4430,4430,4430,0
20230926,134400,199768195,4430,4430,4430,4430,0
20230926,134300,199768195,4430,4430,4430,4430,0
20230926,134200,199768195,4430,4430,4430,4430,99
20230926,134100,199329625,4430,4430,4430,4430,2
20230926,134000,199320765,4440,4440,4440,4440,0
20230926,133900,199320765,4440,4440,4440,4440,0
20230926,133800,199320765,4440,4440,4440,4440,0
20230926,133700,199320765,4440,4440,4440,4440,0
20230926,133600,199320765,4440,4440,4440,4440,0
20230926,133500,199320765,4440,4440,4440,4440,0
20230926,133400,199320765,4440,4440,4440,4440,0
20230926,133300,199320765,4440,4440,4440,4440,0
20230926,133200,199320765,4440,4440,4440,4440,0
20230926,133100,199320765,4440,4440,4440,4440,2
20230926,133000,199311885,4405,4405,4405,4405,0
20230926,132900,199311885,4405,4405,4405,4405,4
20230926,132800,199294265,4440,4420,4440,4400,2451
20230926,132700,188497015,4420,4450,4450,4420,1902
20230926,132600,180069060,4450,4445,4450,4445,223
20230926,132500,179077460,4440,4440,4440,4440,257
20230926,132400,177936380,4435,4435,4435,4435,0
20230926,132300,177936380,4435,4435,4435,4430,147
20230926,132200,177284445,4440,4445,4445,4440,513
20230926,132100,175006315,4445,4440,4445,4440,88
20230926,132000,174615505,4445,4445,4445,4445,9
20230926,131900,174575500,4445,4455,4455,4445,210
20230926,131800,173642000,4450,4450,4450,4450,68
20230926,131700,173339400,4450,4450,4450,4450,0
20230926,131600,173339400,4450,4450,4450,4450,19
20230926,131500,173254850,4450,4450,4450,4450,0
20230926,131400,173254850,4450,4450,4450,4450,21
20230926,131300,173161400,4455,4455,4455,4455,0
20230926,131200,173161400,4455,4455,4455,4455,118
20230926,131100,172635710,4465,4465,4465,4465,0
20230926,131000,172635710,4465,4465,4465,4465,21
20230926,130900,172541945,4465,4465,4465,4465,0
20230926,130800,172541945,4465,4465,4465,4465,1
20230926,130700,172537480,4465,4465,4465,4465,0
20230926,130600,172537480,4465,4460,4465,4460,5
20230926,130500,172515160,4460,4460,4460,4460,40
20230926,130400,172336760,4455,4455,4455,4455,10
20230926,130300,172292210,4455,4455,4455,4455,0
20230926,130200,172292210,4455,4455,4455,4455,0
20230926,130100,172292210,4455,4455,4455,4455,0
20230926,130000,172292210,4455,4455,4455,4455,10
20230926,125900,172247660,4455,4455,4455,4455,10
20230926,125800,172203110,4455,4455,4455,4455,0
20230926,125700,172203110,4455,4455,4455,4455,0
20230926,125600,172203110,4455,4455,4455,4455,10
20230926,125500,172158560,4455,4455,4455,4455,0
20230926,125400,172158560,4455,4455,4455,4455,0
20230926,125300,172158560,4455,4460,4460,4455,71
20230926,125200,171841955,4460,4460,4460,4460,1
20230926,125100,171837495,4465,4465,4465,4465,0
20230926,125000,171837495,4465,4465,4465,4465,0
20230926,124900,171837495,4465,4465,4465,4465,0
20230926,124800,171837495,4465,4465,4465,4465,0
20230926,124700,171837495,4465,4465,4465,4465,0
20230926,124600,171837495,4465,4465,4465,4465,0
20230926,124500,171837495,4465,4465,4465,4465,0
20230926,124400,171837495,4465,4465,4465,4465,0
20230926,124300,171837495,4465,4465,4465,4465,1
20230926,124200,171833030,4460,4460,4460,4460,0
20230926,124100,171833030,4460,4460,4460,4460,0
20230926,124000,171833030,4460,4460,4460,4460,0
20230926,123900,171833030,4460,4460,4460,4460,0
20230926,123800,171833030,4460,4460,4460,4460,0
20230926,123700,171833030,4460,4460,4460,4460,0
20230926,123600,171833030,4460,4460,4460,4460,0
20230926,123500,171833030,4460,4460,4460,4460,10
20230926,123400,171788430,4465,4465,4465,4465,1
20230926,123300,171783965,4465,4465,4465,4465,0
20230926,123200,171783965,4465,4465,4465,4465,0
20230926,123100,171783965,4465,4465,4465,4465,0
20230926,123000,171783965,4465,4465,4465,4465,0
20230926,122900,171783965,4465,4465,4465,4465,0
20230926,122800,171783965,4465,4465,4465,4465,0
20230926,122700,171783965,4465,4465,4465,4465,0
20230926,122600,171783965,4465,4465,4465,4465,1
20230926,122500,171779500,4460,4460,4460,4460,0
20230926,122400,171779500,4460,4460,4460,4460,0
20230926,122300,171779500,4460,4460,4460,4460,0
20230926,122200,171779500,4460,4460,4460,4460,1
20230926,122100,171775040,4465,4465,4465,4465,0
20230926,122000,171775040,4465,4465,4465,4465,0
20230926,121900,171775040,4465,4465,4465,4465,0
20230926,121800,171775040,4465,4465,4465,4465,6
20230926,121700,171748250,4470,4470,4470,4470,0
20230926,121600,171748250,4470,4475,4475,4470,6
20230926,121500,171721425,4475,4475,4475,4475,6
20230926,121400,171694575,4475,4475,4475,4475,0
20230926,121300,171694575,4475,4475,4475,4475,101
20230926,121200,171242600,4475,4475,4475,4475,10
20230926,121100,171197850,4440,4465,4470,4440,203
20230926,121000,170293535,4470,4470,4470,4470,0
20230926,120900,170293535,4470,4470,4470,4470,0
20230926,120800,170293535,4470,4470,4470,4470,10
20230926,120700,170248835,4470,4470,4470,4470,0
20230926,120600,170248835,4470,4470,4470,4470,1
20230926,120500,170244365,4475,4475,4475,4475,236
20230926,120400,169188265,4475,4475,4475,4475,0
20230926,120300,169188265,4475,4490,4490,4475,2
20230926,120200,169179300,4440,4455,4455,4440,500
20230926,120100,166955140,4455,4455,4455,4455,0
20230926,120000,166955140,4455,4455,4455,4455,0
20230926,115900,166955140,4455,4455,4455,4455,0
20230926,115800,166955140,4455,4455,4455,4455,0
20230926,115700,166955140,4455,4460,4460,4455,230
20230926,115600,165929500,4455,4470,4470,4455,526
20230926,115500,163580820,4470,4470,4470,4470,0
20230926,115400,163580820,4470,4470,4470,4470,0
20230926,115300,163580820,4470,4470,4470,4470,0
20230926,115200,163580820,4470,4470,4470,4470,1
20230926,115100,163576350,4470,4490,4490,4470,50
20230926,115000,163352610,4525,4525,4525,4525,0
20230926,114900,163352610,4525,4525,4525,4525,0
20230926,114800,163352610,4525,4525,4525,4525,1
20230926,114700,163348085,4520,4520,4520,4520,1
20230926,114600,163343565,4520,4520,4520,4520,0
20230926,114500,163343565,4520,4520,4520,4520,5
20230926,114400,163320965,4520,4520,4520,4520,1
20230926,114300,163316445,4520,4520,4520,4520,71
20230926,114200,162995525,4545,4545,4545,4545,0
20230926,114100,162995525,4545,4545,4545,4545,0
20230926,114000,162995525,4545,4545,4545,4545,0
20230926,113900,162995525,4545,4545,4545,4545,230
20230926,113800,161950175,4545,4545,4545,4515,254
20230926,113700,160799815,4545,4550,4550,4540,230
20230926,113600,159753520,4540,4540,4540,4540,5
20230926,113500,159730820,4540,4550,4550,4540,11
20230926,113400,159680780,4545,4545,4545,4545,4
20230926,113300,159662600,4550,4545,4595,4545,492
20230926,113200,157420300,4545,4540,4545,4540,22
20230926,113100,157320365,4520,4520,4520,4520,0
20230926,113000,157320365,4520,4520,4520,4520,1
20230926,112900,157315845,4520,4500,4520,4500,622
20230926,112800,154506785,4500,4510,4530,4500,2489
20230926,112700,143302680,4510,4535,4535,4510,744
20230926,112600,139944810,4535,4535,4535,4535,0
20230926,112500,139944810,4535,4540,4545,4535,248
20230926,112400,138818780,4540,4530,4545,4530,24
20230926,112300,138710005,4525,4525,4525,4525,4
20230926,112200,138691905,4525,4540,4540,4525,45
20230926,112100,138487835,4550,4550,4550,4550,7
20230926,112000,138455985,4575,4530,4575,4525,110
20230926,111900,137954970,4595,4600,4600,4595,114
20230926,111800,137431070,4620,4455,4620,4455,2865
20230926,111700,124509020,4440,4440,4440,4440,25
20230926,111600,124398020,4440,4455,4455,4440,1224
20230926,111500,118959175,4460,4460,4460,4460,300
20230926,111400,117621175,4440,4440,4440,4440,0
20230926,111300,117621175,4440,4440,4440,4440,0
20230926,111200,117621175,4440,4440,4440,4440,0
20230926,111100,117621175,4440,4460,4460,4440,188
20230926,111000,116784955,4465,4465,4465,4465,0
20230926,110900,116784955,4465,4465,4465,4465,0
20230926,110800,116784955,4465,4465,4465,4465,5
20230926,110700,116762630,4465,4465,4465,4465,0
20230926,110600,116762630,4465,4465,4465,4465,0
20230926,110500,116762630,4465,4465,4465,4465,0
20230926,110400,116762630,4465,4460,4465,4440,271
20230926,110300,115553985,4460,4460,4460,4460,1
20230926,110200,115549525,4465,4465,4465,4465,25
20230926,110100,115437900,4465,4445,4465,4445,157
20230926,110000,114738415,4445,4445,4445,4445,0
20230926,105900,114738415,4445,4460,4460,4445,702
20230926,105800,111616830,4465,4475,4475,4460,54
20230926,105700,111375605,4475,4470,4475,4450,2138
20230926,105600,101847325,4495,4490,4495,4490,2
20230926,105500,101838340,4490,4475,4490,4475,867
20230926,105400,97955370,4475,4470,4495,4470,247
20230926,105300,96850405,4475,4440,4475,4440,516
20230926,105200,94554810,4440,4390,4445,4390,3747
20230926,105100,78020110,4370,4370,4375,4370,109
20230926,105000,77543580,4370,4335,4370,4335,360
20230926,104900,75977390,4330,4305,4345,4305,546
20230926,104800,73613600,4305,4315,4315,4305,294
20230926,104700,72346430,4300,4300,4300,4300,21
20230926,104600,72256130,4320,4295,4320,4290,203
20230926,104500,71382870,4295,4305,4305,4295,389
20230926,104400,69708805,4305,4315,4325,4305,154
20230926,104300,69045280,4315,4325,4325,4305,368
20230926,104200,67458270,4325,4315,4325,4310,419
20230926,104100,65650875,4335,4325,4345,4315,896
20230926,104000,61775765,4325,4360,4380,4320,867
20230926,103900,58016570,4365,4310,4475,4310,1922
20230926,103800,49705555,4500,4500,4500,4500,0
20230926,103700,49705555,4500,4305,4500,4305,2175
20230926,103600,40221060,4295,4305,4305,4295,1580
20230926,103500,33419810,4305,4305,4305,4290,4
20230926,103400,33402605,4285,4285,4310,4285,295
20230926,103300,32133720,4280,4235,4280,4235,609
20230926,103200,29541700,4235,4230,4235,4230,283
20230926,103100,28344565,4230,4230,4230,4230,0
20230926,103000,28344565,4230,4225,4230,4225,251
20230926,102900,27283835,4225,4230,4230,4225,484
20230926,102800,25238350,4210,4210,4210,4210,0
20230926,102700,25238350,4210,4210,4210,4210,0
20230926,102600,25238350,4210,4210,4210,4210,183
20230926,102500,24467920,4200,4200,4200,4200,200
20230926,102400,23627920,4200,4200,4200,4200,0
20230926,102300,23627920,4200,4200,4200,4200,10
20230926,102200,23585920,4200,4195,4200,4195,328
20230926,102100,22208970,4195,4195,4195,4195,12
20230926,102000,22158630,4170,4170,4170,4170,0
20230926,101900,22158630,4170,4170,4170,4170,0
20230926,101800,22158630,4170,4170,4170,4170,0
20230926,101700,22158630,4170,4170,4170,4170,0
20230926,101600,22158630,4170,4170,4170,4170,0
20230926,101500,22158630,4170,4170,4170,4170,30
20230926,101400,22033530,4200,4200,4200,4200,0
20230926,101300,22033530,4200,4200,4200,4200,1
20230926,101200,22029330,4175,4175,4175,4175,2
20230926,101100,22020980,4170,4170,4170,4170,0
20230926,101000,22020980,4170,4170,4170,4170,0
20230926,100900,22020980,4170,4170,4170,4170,0
20230926,100800,22020980,4170,4170,4170,4170,200
20230926,100700,21186980,4170,4170,4170,4170,0
20230926,100600,21186980,4170,4170,4170,4170,0
20230926,100500,21186980,4170,4170,4170,4170,0
20230926,100400,21186980,4170,4170,4170,4170,0
20230926,100300,21186980,4170,4170,4170,4170,0
20230926,100200,21186980,4170,4170,4170,4170,0
20230926,100100,21186980,4170,4170,4170,4170,0
20230926,100000,21186980,4170,4170,4170,4170,579
20230926,095900,18772550,4175,4175,4175,4175,494
20230926,095800,16710100,4175,4175,4175,4175,0
20230926,095700,16710100,4175,4175,4175,4175,86
20230926,095600,16351050,4175,4175,4175,4175,0
20230926,095500,16351050,4175,4175,4175,4175,0
20230926,095400,16351050,4175,4175,4175,4175,0
20230926,095300,16351050,4175,4175,4175,4175,3
20230926,095200,16338525,4175,4190,4190,4175,112
20230926,095100,15870910,4195,4195,4195,4195,0
20230926,095000,15870910,4195,4195,4195,4195,0
20230926,094900,15870910,4195,4200,4200,4195,1191
20230926,094800,10868735,4205,4205,4205,4205,200
20230926,094700,10027735,4210,4210,4210,4210,10
20230926,094600,9985635,4205,4205,4205,4205,0
20230926,094500,9985635,4205,4205,4205,4205,0
20230926,094400,9985635,4205,4205,4205,4205,205
20230926,094300,9123610,4215,4215,4215,4215,5
20230926,094200,9102535,4220,4220,4220,4220,0
20230926,094100,9102535,4220,4220,4220,4220,1
20230926,094000,9098315,4220,4220,4220,4220,0
20230926,093900,9098315,4220,4220,4220,4220,2
20230926,093800,9089875,4200,4200,4200,4200,1
20230926,093700,9085675,4205,4220,4220,4205,289
20230926,093600,7870400,4210,4210,4210,4210,0
20230926,093500,7870400,4210,4220,4220,4210,3
20230926,093400,7857750,4205,4205,4205,4205,10
20230926,093300,7815700,4220,4225,4225,4220,3
20230926,093200,7803030,4210,4210,4210,4210,0
20230926,093100,7803030,4210,4215,4215,4210,527
20230926,093000,5583860,4210,4215,4215,4210,278
20230926,092900,4412230,4215,4215,4215,4215,0
20230926,092800,4412230,4215,4215,4215,4215,0
20230926,092700,4412230,4215,4215,4215,4215,52
20230926,092600,4193050,4220,4220,4220,4220,0
20230926,092500,4193050,4220,4220,4220,4220,0
20230926,092400,4193050,4220,4220,4220,4220,1
20230926,092300,4188830,4220,4220,4220,4220,6
20230926,092200,4163510,4220,4220,4220,4220,0
20230926,092100,4163510,4220,4225,4225,4220,7
20230926,092000,4133965,4230,4230,4230,4230,0
20230926,091900,4133965,4230,4230,4230,4230,100
20230926,091800,3710965,4230,4230,4230,4230,0
20230926,091700,3710965,4230,4230,4230,4230,0
20230926,091600,3710965,4230,4230,4230,4230,0
20230926,091500,3710965,4230,4230,4230,4230,0
20230926,091400,3710965,4230,4230,4230,4230,0
20230926,091300,3710965,4230,4235,4235,4230,135
20230926,091200,3139465,4240,4240,4240,4240,51
20230926,091100,2923225,4245,4245,4245,4245,6
20230926,091000,2897755,4245,4260,4260,4245,87
20230926,090900,2528335,4260,4265,4265,4260,62
20230926,090800,2264205,4245,4245,4245,4245,0
20230926,090700,2264205,4245,4245,4245,4245,55
20230926,090600,2030730,4240,4245,4245,4240,38
20230926,090500,1869595,4250,4260,4285,4250,64
20230926,090400,1597275,4260,4295,4295,4260,57
20230926,090300,1353760,4315,4230,4315,4230,177
20230926,090200,604880,4225,4225,4225,4225,2
20230926,090100,596430,4230,4230,4230,4230,22
20230926,090000,503370,4230,4230,4230,4230,119