KissMeData/080720/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,194000,25095675,4895,4895,4895,4895,510
20230926,193900,25095675,4895,4895,4895,4895,0
20230926,193800,25095675,4895,4895,4895,4895,0
20230926,193700,25095675,4895,4895,4895,4895,0
20230926,193600,25095675,4895,4895,4895,4895,0
20230926,193500,25095675,4895,4895,4895,4895,0
20230926,193400,25095675,4895,4895,4895,4895,0
20230926,193300,25095675,4895,4895,4895,4895,0
20230926,193200,25095675,4895,4895,4895,4895,0
20230926,193100,25095675,4895,4895,4895,4895,0
20230926,193000,25095675,4895,4895,4895,4895,0
20230926,192900,25095675,4895,4895,4895,4895,0
20230926,192800,25095675,4895,4895,4895,4895,0
20230926,192700,25095675,4895,4895,4895,4895,0
20230926,192600,25095675,4895,4895,4895,4895,0
20230926,192500,25095675,4895,4895,4895,4895,0
20230926,192400,25095675,4895,4895,4895,4895,0
20230926,192300,25095675,4895,4895,4895,4895,0
20230926,192200,25095675,4895,4895,4895,4895,0
20230926,192100,25095675,4895,4895,4895,4895,0
20230926,192000,25095675,4895,4895,4895,4895,0
20230926,191900,25095675,4895,4895,4895,4895,0
20230926,191800,25095675,4895,4895,4895,4895,0
20230926,191700,25095675,4895,4895,4895,4895,0
20230926,191600,25095675,4895,4895,4895,4895,0
20230926,191500,25095675,4895,4895,4895,4895,0
20230926,191400,25095675,4895,4895,4895,4895,0
20230926,191300,25095675,4895,4895,4895,4895,0
20230926,191200,25095675,4895,4895,4895,4895,0
20230926,191100,25095675,4895,4895,4895,4895,0
20230926,191000,25095675,4895,4895,4895,4895,510
20230926,190900,25095675,4895,4895,4895,4895,0
20230926,190800,25095675,4895,4895,4895,4895,0
20230926,190700,25095675,4895,4895,4895,4895,0
20230926,190600,25095675,4895,4895,4895,4895,0
20230926,190500,25095675,4895,4895,4895,4895,0
20230926,190400,25095675,4895,4895,4895,4895,0
20230926,190300,25095675,4895,4895,4895,4895,0
20230926,190200,25095675,4895,4895,4895,4895,0
20230926,190100,25095675,4895,4895,4895,4895,0
20230926,190000,25095675,4895,4895,4895,4895,0
20230926,185900,25095675,4895,4895,4895,4895,0
20230926,185800,25095675,4895,4895,4895,4895,0
20230926,185700,25095675,4895,4895,4895,4895,0
20230926,185600,25095675,4895,4895,4895,4895,0
20230926,185500,25095675,4895,4895,4895,4895,0
20230926,185400,25095675,4895,4895,4895,4895,0
20230926,185300,25095675,4895,4895,4895,4895,0
20230926,185200,25095675,4895,4895,4895,4895,0
20230926,185100,25095675,4895,4895,4895,4895,0
20230926,185000,25095675,4895,4895,4895,4895,0
20230926,184900,25095675,4895,4895,4895,4895,0
20230926,184800,25095675,4895,4895,4895,4895,0
20230926,184700,25095675,4895,4895,4895,4895,0
20230926,184600,25095675,4895,4895,4895,4895,0
20230926,184500,25095675,4895,4895,4895,4895,0
20230926,184400,25095675,4895,4895,4895,4895,0
20230926,184300,25095675,4895,4895,4895,4895,0
20230926,184200,25095675,4895,4895,4895,4895,0
20230926,184100,25095675,4895,4895,4895,4895,0
20230926,184000,25095675,4895,4895,4895,4895,510
20230926,183900,25095675,4895,4895,4895,4895,0
20230926,183800,25095675,4895,4895,4895,4895,0
20230926,183700,25095675,4895,4895,4895,4895,0
20230926,183600,25095675,4895,4895,4895,4895,0
20230926,183500,25095675,4895,4895,4895,4895,0
20230926,183400,25095675,4895,4895,4895,4895,0
20230926,183300,25095675,4895,4895,4895,4895,0
20230926,183200,25095675,4895,4895,4895,4895,0
20230926,183100,25095675,4895,4895,4895,4895,0
20230926,183000,25095675,4895,4895,4895,4895,0
20230926,182900,25095675,4895,4895,4895,4895,0
20230926,182800,25095675,4895,4895,4895,4895,0
20230926,182700,25095675,4895,4895,4895,4895,0
20230926,182600,25095675,4895,4895,4895,4895,0
20230926,182500,25095675,4895,4895,4895,4895,0
20230926,182400,25095675,4895,4895,4895,4895,0
20230926,182300,25095675,4895,4895,4895,4895,0
20230926,182200,25095675,4895,4895,4895,4895,0
20230926,182100,25095675,4895,4895,4895,4895,0
20230926,182000,25095675,4895,4895,4895,4895,0
20230926,181900,25095675,4895,4895,4895,4895,0
20230926,181800,25095675,4895,4895,4895,4895,0
20230926,181700,25095675,4895,4895,4895,4895,0
20230926,181600,25095675,4895,4895,4895,4895,0
20230926,181500,25095675,4895,4895,4895,4895,0
20230926,181400,25095675,4895,4895,4895,4895,0
20230926,181300,25095675,4895,4895,4895,4895,0
20230926,181200,25095675,4895,4895,4895,4895,0
20230926,181100,25095675,4895,4895,4895,4895,0
20230926,181000,25095675,4895,4895,4895,4895,510
20230926,180900,25095675,4895,4895,4895,4895,0
20230926,180800,25095675,4895,4895,4895,4895,0
20230926,180700,25095675,4895,4895,4895,4895,0
20230926,180600,25095675,4895,4895,4895,4895,0
20230926,180500,25095675,4895,4895,4895,4895,0
20230926,180400,25095675,4895,4895,4895,4895,0
20230926,180300,25095675,4895,4895,4895,4895,0
20230926,180200,25095675,4895,4895,4895,4895,0
20230926,180100,25095675,4895,4895,4895,4895,0
20230926,180000,25095675,4895,4895,4895,4895,0
20230926,175900,25095675,4895,4895,4895,4895,0
20230926,175800,25095675,4895,4895,4895,4895,0
20230926,175700,25095675,4895,4895,4895,4895,0
20230926,175600,25095675,4895,4895,4895,4895,0
20230926,175500,25095675,4895,4895,4895,4895,0
20230926,175400,25095675,4895,4895,4895,4895,0
20230926,175300,25095675,4895,4895,4895,4895,0
20230926,175200,25095675,4895,4895,4895,4895,0
20230926,175100,25095675,4895,4895,4895,4895,0
20230926,175000,25095675,4895,4895,4895,4895,0
20230926,174900,25095675,4895,4895,4895,4895,0
20230926,174800,25095675,4895,4895,4895,4895,0
20230926,174700,25095675,4895,4895,4895,4895,0
20230926,174600,25095675,4895,4895,4895,4895,0
20230926,174500,25095675,4895,4895,4895,4895,0
20230926,174400,25095675,4895,4895,4895,4895,0
20230926,174300,25095675,4895,4895,4895,4895,0
20230926,174200,25095675,4895,4895,4895,4895,0
20230926,174100,25095675,4895,4895,4895,4895,0
20230926,174000,25095675,4895,4895,4895,4895,510
20230926,173900,25095675,4895,4895,4895,4895,0
20230926,173800,25095675,4895,4895,4895,4895,0
20230926,173700,25095675,4895,4895,4895,4895,0
20230926,173600,25095675,4895,4895,4895,4895,0
20230926,173500,25095675,4895,4895,4895,4895,0
20230926,173400,25095675,4895,4895,4895,4895,0
20230926,173300,25095675,4895,4895,4895,4895,0
20230926,173200,25095675,4895,4895,4895,4895,0
20230926,173100,25095675,4895,4895,4895,4895,0
20230926,173000,25095675,4895,4895,4895,4895,0
20230926,172900,25095675,4895,4895,4895,4895,0
20230926,172800,25095675,4895,4895,4895,4895,0
20230926,172700,25095675,4895,4895,4895,4895,0
20230926,172600,25095675,4895,4895,4895,4895,0
20230926,172500,25095675,4895,4895,4895,4895,0
20230926,172400,25095675,4895,4895,4895,4895,0
20230926,172300,25095675,4895,4895,4895,4895,0
20230926,172200,25095675,4895,4895,4895,4895,0
20230926,172100,25095675,4895,4895,4895,4895,0
20230926,172000,25095675,4895,4895,4895,4895,0
20230926,171900,25095675,4895,4895,4895,4895,0
20230926,171800,25095675,4895,4895,4895,4895,0
20230926,171700,25095675,4895,4895,4895,4895,0
20230926,171600,25095675,4895,4895,4895,4895,0
20230926,171500,25095675,4895,4895,4895,4895,0
20230926,171400,25095675,4895,4895,4895,4895,0
20230926,171300,25095675,4895,4895,4895,4895,0
20230926,171200,25095675,4895,4895,4895,4895,0
20230926,171100,25095675,4895,4895,4895,4895,0
20230926,171000,25095675,4895,4895,4895,4895,510
20230926,170900,25095675,4895,4895,4895,4895,0
20230926,170800,25095675,4895,4895,4895,4895,0
20230926,170700,25095675,4895,4895,4895,4895,0
20230926,170600,25095675,4895,4895,4895,4895,0
20230926,170500,25095675,4895,4895,4895,4895,0
20230926,170400,25095675,4895,4895,4895,4895,0
20230926,170300,25095675,4895,4895,4895,4895,0
20230926,170200,25095675,4895,4895,4895,4895,0
20230926,170100,25095675,4895,4895,4895,4895,0
20230926,170000,25095675,4895,4895,4895,4895,0
20230926,165900,25095675,4895,4895,4895,4895,0
20230926,165800,25095675,4895,4895,4895,4895,0
20230926,165700,25095675,4895,4895,4895,4895,0
20230926,165600,25095675,4895,4895,4895,4895,0
20230926,165500,25095675,4895,4895,4895,4895,0
20230926,165400,25095675,4895,4895,4895,4895,0
20230926,165300,25095675,4895,4895,4895,4895,0
20230926,165200,25095675,4895,4895,4895,4895,0
20230926,165100,25095675,4895,4895,4895,4895,0
20230926,165000,25095675,4895,4895,4895,4895,0
20230926,164900,25095675,4895,4895,4895,4895,0
20230926,164800,25095675,4895,4895,4895,4895,0
20230926,164700,25095675,4895,4895,4895,4895,0
20230926,164600,25095675,4895,4895,4895,4895,0
20230926,164500,25095675,4895,4895,4895,4895,0
20230926,164400,25095675,4895,4895,4895,4895,0
20230926,164300,25095675,4895,4895,4895,4895,0
20230926,164200,25095675,4895,4895,4895,4895,0
20230926,164100,25095675,4895,4895,4895,4895,0
20230926,164000,25095675,4895,4895,4895,4895,510
20230926,163900,25095675,4895,4895,4895,4895,0
20230926,163800,25095675,4895,4895,4895,4895,0
20230926,163700,25095675,4895,4895,4895,4895,0
20230926,163600,25095675,4895,4895,4895,4895,0
20230926,163500,25095675,4895,4895,4895,4895,0
20230926,163400,25095675,4895,4895,4895,4895,0
20230926,163300,25095675,4895,4895,4895,4895,0
20230926,163200,25095675,4895,4895,4895,4895,0
20230926,163100,25095675,4895,4895,4895,4895,0
20230926,163000,25095675,4895,4895,4895,4895,0
20230926,162900,25095675,4895,4895,4895,4895,0
20230926,162800,25095675,4895,4895,4895,4895,0
20230926,162700,25095675,4895,4895,4895,4895,0
20230926,162600,25095675,4895,4895,4895,4895,0
20230926,162500,25095675,4895,4895,4895,4895,0
20230926,162400,25095675,4895,4895,4895,4895,0
20230926,162300,25095675,4895,4895,4895,4895,0
20230926,162200,25095675,4895,4895,4895,4895,0
20230926,162100,25095675,4895,4895,4895,4895,0
20230926,162000,25095675,4895,4895,4895,4895,0
20230926,161900,25095675,4895,4895,4895,4895,0
20230926,161800,25095675,4895,4895,4895,4895,0
20230926,161700,25095675,4895,4895,4895,4895,0
20230926,161600,25095675,4895,4895,4895,4895,0
20230926,161500,25095675,4895,4895,4895,4895,0
20230926,161400,25095675,4895,4895,4895,4895,0
20230926,161300,25095675,4895,4895,4895,4895,0
20230926,161200,25095675,4895,4895,4895,4895,0
20230926,161100,25095675,4895,4895,4895,4895,0
20230926,161000,25095675,4895,4895,4895,4895,510
20230926,160900,25095675,4895,4895,4895,4895,0
20230926,160800,25095675,4895,4895,4895,4895,0
20230926,160700,25095675,4895,4895,4895,4895,0
20230926,160600,25095675,4895,4895,4895,4895,0
20230926,160500,25095675,4895,4895,4895,4895,0
20230926,160400,25095675,4895,4895,4895,4895,0
20230926,160300,25095675,4895,4895,4895,4895,0
20230926,160200,25095675,4895,4895,4895,4895,0
20230926,160100,25095675,4895,4895,4895,4895,0
20230926,160000,25095675,4895,4895,4895,4895,0
20230926,155900,25095675,4895,4895,4895,4895,0
20230926,155800,25095675,4895,4895,4895,4895,0
20230926,155700,25095675,4895,4895,4895,4895,0
20230926,155600,25095675,4895,4895,4895,4895,0
20230926,155500,25095675,4895,4895,4895,4895,0
20230926,155400,25095675,4895,4895,4895,4895,0
20230926,155300,25095675,4895,4895,4895,4895,0
20230926,155200,25095675,4895,4895,4895,4895,0
20230926,155100,25095675,4895,4895,4895,4895,0
20230926,155000,25095675,4895,4895,4895,4895,0
20230926,154900,25095675,4895,4895,4895,4895,0
20230926,154800,25095675,4895,4895,4895,4895,0
20230926,154700,25095675,4895,4895,4895,4895,0
20230926,154600,25095675,4895,4895,4895,4895,0
20230926,154500,25095675,4895,4895,4895,4895,0
20230926,154400,25095675,4895,4895,4895,4895,0
20230926,154300,25095675,4895,4895,4895,4895,0
20230926,154200,25095675,4895,4895,4895,4895,0
20230926,154100,25095675,4895,4895,4895,4895,0
20230926,154000,25095675,4895,4895,4895,4895,510
20230926,153900,25095675,4895,4895,4895,4895,0
20230926,153800,25095675,4895,4895,4895,4895,0
20230926,153700,25095675,4895,4895,4895,4895,0
20230926,153600,25095675,4895,4895,4895,4895,0
20230926,153500,25095675,4895,4895,4895,4895,0
20230926,153400,25095675,4895,4895,4895,4895,0
20230926,153300,25095675,4895,4895,4895,4895,0
20230926,153200,25095675,4895,4895,4895,4895,0
20230926,153100,25095675,4895,4895,4895,4895,0
20230926,153000,25095675,4895,4895,4895,4895,510
20230926,152900,22599225,4880,4880,4880,4880,0
20230926,152800,22599225,4880,4880,4880,4880,0
20230926,152700,22599225,4880,4880,4880,4880,0
20230926,152600,22599225,4880,4880,4880,4880,0
20230926,152500,22599225,4880,4880,4880,4880,0
20230926,152400,22599225,4880,4880,4880,4880,0
20230926,152300,22599225,4880,4880,4880,4880,0
20230926,152200,22599225,4880,4880,4880,4880,0
20230926,152100,22599225,4880,4880,4880,4880,0
20230926,152000,22599225,4880,4880,4880,4880,0
20230926,151900,22599225,4880,4825,4880,4825,1016
20230926,151800,17668375,4825,4825,4825,4825,0
20230926,151700,17668375,4825,4825,4825,4825,0
20230926,151600,17668375,4825,4825,4825,4825,1
20230926,151500,17663550,4820,4820,4820,4820,203
20230926,151400,16685090,4820,4820,4820,4820,0
20230926,151300,16685090,4820,4820,4820,4820,1
20230926,151200,16680270,4815,4800,4815,4800,22
20230926,151100,16574360,4750,4765,4765,4750,117
20230926,151000,16017415,4820,4820,4820,4820,0
20230926,150900,16017415,4820,4820,4820,4820,0
20230926,150800,16017415,4820,4800,4820,4800,850
20230926,150700,11925125,4800,4800,4800,4800,0
20230926,150600,11925125,4800,4800,4800,4800,0
20230926,150500,11925125,4800,4800,4800,4800,0
20230926,150400,11925125,4800,4800,4800,4800,0
20230926,150300,11925125,4800,4800,4800,4800,0
20230926,150200,11925125,4800,4800,4800,4800,0
20230926,150100,11925125,4800,4800,4800,4800,0
20230926,150000,11925125,4800,4800,4800,4800,1
20230926,145900,11920325,4790,4790,4790,4790,0
20230926,145800,11920325,4790,4790,4790,4790,0
20230926,145700,11920325,4790,4790,4790,4790,0
20230926,145600,11920325,4790,4790,4790,4790,0
20230926,145500,11920325,4790,4790,4790,4790,0
20230926,145400,11920325,4790,4790,4790,4790,0
20230926,145300,11920325,4790,4790,4790,4790,0
20230926,145200,11920325,4790,4790,4790,4790,0
20230926,145100,11920325,4790,4790,4790,4790,0
20230926,145000,11920325,4790,4790,4790,4790,0
20230926,144900,11920325,4790,4790,4790,4790,0
20230926,144800,11920325,4790,4790,4790,4790,0
20230926,144700,11920325,4790,4790,4790,4790,1
20230926,144600,11915535,4760,4760,4760,4760,0
20230926,144500,11915535,4760,4760,4760,4760,0
20230926,144400,11915535,4760,4760,4760,4760,0
20230926,144300,11915535,4760,4760,4760,4760,0
20230926,144200,11915535,4760,4765,4765,4760,10
20230926,144100,11867905,4805,4805,4805,4805,0
20230926,144000,11867905,4805,4805,4805,4805,0
20230926,143900,11867905,4805,4805,4805,4805,0
20230926,143800,11867905,4805,4805,4805,4805,0
20230926,143700,11867905,4805,4805,4805,4805,0
20230926,143600,11867905,4805,4805,4805,4805,0
20230926,143500,11867905,4805,4805,4805,4805,2
20230926,143400,11858295,4805,4805,4805,4805,0
20230926,143300,11858295,4805,4805,4805,4805,0
20230926,143200,11858295,4805,4805,4805,4805,0
20230926,143100,11858295,4805,4805,4805,4805,0
20230926,143000,11858295,4805,4805,4805,4805,0
20230926,142900,11858295,4805,4805,4805,4805,0
20230926,142800,11858295,4805,4805,4805,4805,0
20230926,142700,11858295,4805,4805,4805,4805,0
20230926,142600,11858295,4805,4805,4805,4805,1
20230926,142500,11853490,4790,4790,4790,4790,0
20230926,142400,11853490,4790,4790,4790,4790,0
20230926,142300,11853490,4790,4790,4790,4790,0
20230926,142200,11853490,4790,4790,4790,4790,0
20230926,142100,11853490,4790,4790,4790,4790,20
20230926,142000,11757690,4805,4805,4805,4805,0
20230926,141900,11757690,4805,4805,4805,4805,0
20230926,141800,11757690,4805,4805,4805,4805,0
20230926,141700,11757690,4805,4805,4805,4805,0
20230926,141600,11757690,4805,4805,4805,4805,37
20230926,141500,11579905,4790,4790,4790,4790,0
20230926,141400,11579905,4790,4790,4790,4790,0
20230926,141300,11579905,4790,4790,4790,4790,10
20230926,141200,11532005,4805,4805,4805,4805,0
20230926,141100,11532005,4805,4805,4805,4805,0
20230926,141000,11532005,4805,4805,4805,4805,0
20230926,140900,11532005,4805,4805,4805,4805,70
20230926,140800,11195655,4805,4805,4805,4805,20
20230926,140700,11099555,4805,4805,4805,4805,0
20230926,140600,11099555,4805,4805,4805,4805,0
20230926,140500,11099555,4805,4805,4805,4805,0
20230926,140400,11099555,4805,4805,4805,4805,0
20230926,140300,11099555,4805,4805,4805,4805,44
20230926,140200,10888135,4805,4805,4805,4805,0
20230926,140100,10888135,4805,4805,4805,4805,0
20230926,140000,10888135,4805,4805,4805,4805,0
20230926,135900,10888135,4805,4805,4805,4805,0
20230926,135800,10888135,4805,4805,4805,4805,0
20230926,135700,10888135,4805,4805,4805,4805,0
20230926,135600,10888135,4805,4805,4805,4805,0
20230926,135500,10888135,4805,4805,4805,4805,0
20230926,135400,10888135,4805,4805,4805,4805,0
20230926,135300,10888135,4805,4805,4805,4805,0
20230926,135200,10888135,4805,4805,4805,4805,0
20230926,135100,10888135,4805,4805,4805,4805,0
20230926,135000,10888135,4805,4805,4805,4805,1
20230926,134900,10883330,4780,4780,4780,4780,11
20230926,134800,10830750,4805,4805,4805,4805,0
20230926,134700,10830750,4805,4805,4805,4805,0
20230926,134600,10830750,4805,4805,4805,4805,0
20230926,134500,10830750,4805,4805,4805,4805,26
20230926,134400,10705820,4805,4805,4805,4805,0
20230926,134300,10705820,4805,4805,4805,4805,0
20230926,134200,10705820,4805,4805,4805,4805,0
20230926,134100,10705820,4805,4805,4805,4805,0
20230926,134000,10705820,4805,4805,4805,4805,0
20230926,133900,10705820,4805,4805,4805,4805,0
20230926,133800,10705820,4805,4805,4805,4805,0
20230926,133700,10705820,4805,4805,4805,4805,0
20230926,133600,10705820,4805,4805,4805,4805,0
20230926,133500,10705820,4805,4805,4805,4805,0
20230926,133400,10705820,4805,4805,4805,4805,0
20230926,133300,10705820,4805,4805,4805,4805,0
20230926,133200,10705820,4805,4805,4805,4805,1
20230926,133100,10701015,4765,4765,4765,4765,0
20230926,133000,10701015,4765,4765,4765,4765,0
20230926,132900,10701015,4765,4765,4765,4765,1
20230926,132800,10696250,4815,4815,4815,4815,0
20230926,132700,10696250,4815,4815,4815,4815,0
20230926,132600,10696250,4815,4815,4815,4815,0
20230926,132500,10696250,4815,4815,4815,4815,0
20230926,132400,10696250,4815,4815,4815,4815,0
20230926,132300,10696250,4815,4815,4815,4815,0
20230926,132200,10696250,4815,4815,4815,4815,0
20230926,132100,10696250,4815,4815,4815,4815,0
20230926,132000,10696250,4815,4815,4815,4815,0
20230926,131900,10696250,4815,4815,4815,4815,0
20230926,131800,10696250,4815,4815,4815,4815,0
20230926,131700,10696250,4815,4815,4815,4815,0
20230926,131600,10696250,4815,4815,4815,4815,0
20230926,131500,10696250,4815,4815,4815,4815,0
20230926,131400,10696250,4815,4815,4815,4815,0
20230926,131300,10696250,4815,4815,4815,4815,0
20230926,131200,10696250,4815,4815,4815,4815,0
20230926,131100,10696250,4815,4815,4815,4815,0
20230926,131000,10696250,4815,4815,4815,4815,0
20230926,130900,10696250,4815,4815,4815,4815,0
20230926,130800,10696250,4815,4815,4815,4815,0
20230926,130700,10696250,4815,4815,4815,4815,0
20230926,130600,10696250,4815,4815,4815,4815,0
20230926,130500,10696250,4815,4815,4815,4815,0
20230926,130400,10696250,4815,4815,4815,4815,0
20230926,130300,10696250,4815,4815,4815,4815,0
20230926,130200,10696250,4815,4815,4815,4815,0
20230926,130100,10696250,4815,4815,4815,4815,0
20230926,130000,10696250,4815,4815,4815,4815,0
20230926,125900,10696250,4815,4815,4815,4815,5
20230926,125800,10672175,4815,4815,4815,4815,0
20230926,125700,10672175,4815,4815,4815,4815,0
20230926,125600,10672175,4815,4815,4815,4815,0
20230926,125500,10672175,4815,4815,4815,4815,0
20230926,125400,10672175,4815,4815,4815,4815,0
20230926,125300,10672175,4815,4815,4815,4815,0
20230926,125200,10672175,4815,4815,4815,4815,0
20230926,125100,10672175,4815,4790,4815,4790,35
20230926,125000,10504095,4740,4740,4740,4740,0
20230926,124900,10504095,4740,4740,4740,4740,0
20230926,124800,10504095,4740,4740,4740,4740,0
20230926,124700,10504095,4740,4740,4740,4740,0
20230926,124600,10504095,4740,4740,4740,4740,0
20230926,124500,10504095,4740,4745,4745,4740,99
20230926,124400,10034705,4740,4740,4740,4740,0
20230926,124300,10034705,4740,4800,4800,4740,200
20230926,124200,9083395,4815,4815,4815,4815,0
20230926,124100,9083395,4815,4815,4815,4815,0
20230926,124000,9083395,4815,4815,4815,4815,0
20230926,123900,9083395,4815,4815,4815,4815,0
20230926,123800,9083395,4815,4815,4815,4815,0
20230926,123700,9083395,4815,4815,4815,4815,0
20230926,123600,9083395,4815,4815,4815,4815,0
20230926,123500,9083395,4815,4815,4815,4815,0
20230926,123400,9083395,4815,4815,4815,4815,0
20230926,123300,9083395,4815,4815,4815,4815,0
20230926,123200,9083395,4815,4815,4815,4815,0
20230926,123100,9083395,4815,4815,4815,4815,0
20230926,123000,9083395,4815,4815,4815,4815,0
20230926,122900,9083395,4815,4815,4815,4815,0
20230926,122800,9083395,4815,4815,4815,4815,0
20230926,122700,9083395,4815,4815,4815,4815,0
20230926,122600,9083395,4815,4815,4815,4815,0
20230926,122500,9083395,4815,4815,4815,4815,0
20230926,122400,9083395,4815,4815,4815,4815,40
20230926,122300,8890795,4820,4820,4820,4820,0
20230926,122200,8890795,4820,4820,4820,4820,0
20230926,122100,8890795,4820,4820,4820,4820,0
20230926,122000,8890795,4820,4820,4820,4820,0
20230926,121900,8890795,4820,4820,4820,4820,0
20230926,121800,8890795,4820,4820,4820,4820,0
20230926,121700,8890795,4820,4820,4820,4820,0
20230926,121600,8890795,4820,4820,4820,4820,0
20230926,121500,8890795,4820,4820,4820,4820,0
20230926,121400,8890795,4820,4820,4820,4820,0
20230926,121300,8890795,4820,4820,4820,4820,0
20230926,121200,8890795,4820,4820,4820,4820,0
20230926,121100,8890795,4820,4820,4820,4820,0
20230926,121000,8890795,4820,4820,4820,4820,0
20230926,120900,8890795,4820,4820,4820,4820,0
20230926,120800,8890795,4820,4820,4820,4820,0
20230926,120700,8890795,4820,4820,4820,4820,0
20230926,120600,8890795,4820,4820,4820,4820,0
20230926,120500,8890795,4820,4820,4820,4820,0
20230926,120400,8890795,4820,4820,4820,4820,0
20230926,120300,8890795,4820,4820,4820,4820,0
20230926,120200,8890795,4820,4820,4820,4820,0
20230926,120100,8890795,4820,4820,4820,4820,0
20230926,120000,8890795,4820,4820,4820,4820,0
20230926,115900,8890795,4820,4820,4820,4820,0
20230926,115800,8890795,4820,4820,4820,4820,0
20230926,115700,8890795,4820,4820,4820,4820,0
20230926,115600,8890795,4820,4820,4820,4820,0
20230926,115500,8890795,4820,4820,4820,4820,0
20230926,115400,8890795,4820,4820,4820,4820,0
20230926,115300,8890795,4820,4820,4820,4820,0
20230926,115200,8890795,4820,4820,4820,4820,0
20230926,115100,8890795,4820,4820,4820,4820,0
20230926,115000,8890795,4820,4820,4820,4820,0
20230926,114900,8890795,4820,4820,4820,4820,0
20230926,114800,8890795,4820,4820,4820,4820,0
20230926,114700,8890795,4820,4820,4820,4820,0
20230926,114600,8890795,4820,4820,4820,4820,0
20230926,114500,8890795,4820,4820,4820,4820,0
20230926,114400,8890795,4820,4820,4820,4820,0
20230926,114300,8890795,4820,4820,4820,4820,0
20230926,114200,8890795,4820,4820,4820,4820,0
20230926,114100,8890795,4820,4820,4820,4820,0
20230926,114000,8890795,4820,4820,4820,4820,0
20230926,113900,8890795,4820,4820,4820,4820,0
20230926,113800,8890795,4820,4820,4820,4820,0
20230926,113700,8890795,4820,4820,4820,4820,0
20230926,113600,8890795,4820,4820,4820,4820,0
20230926,113500,8890795,4820,4820,4820,4820,0
20230926,113400,8890795,4820,4820,4820,4820,0
20230926,113300,8890795,4820,4820,4820,4820,0
20230926,113200,8890795,4820,4820,4820,4820,0
20230926,113100,8890795,4820,4820,4820,4820,0
20230926,113000,8890795,4820,4820,4820,4820,0
20230926,112900,8890795,4820,4820,4820,4820,0
20230926,112800,8890795,4820,4820,4820,4820,1
20230926,112700,8885975,4800,4800,4800,4800,1
20230926,112600,8881175,4825,4825,4825,4825,0
20230926,112500,8881175,4825,4825,4825,4825,0
20230926,112400,8881175,4825,4825,4825,4825,0
20230926,112300,8881175,4825,4825,4825,4825,0
20230926,112200,8881175,4825,4825,4825,4825,1
20230926,112100,8876350,4825,4810,4825,4810,2
20230926,112000,8866715,4820,4820,4820,4820,1
20230926,111900,8861895,4820,4820,4820,4820,1
20230926,111800,8857075,4800,4800,4800,4800,0
20230926,111700,8857075,4800,4810,4825,4800,4
20230926,111600,8837820,4820,4820,4820,4820,1
20230926,111500,8833000,4825,4825,4825,4825,0
20230926,111400,8833000,4825,4825,4825,4825,0
20230926,111300,8833000,4825,4825,4825,4825,0
20230926,111200,8833000,4825,4825,4825,4825,0
20230926,111100,8833000,4825,4825,4825,4825,0
20230926,111000,8833000,4825,4825,4825,4825,0
20230926,110900,8833000,4825,4805,4825,4805,30
20230926,110800,8688800,4805,4805,4805,4805,0
20230926,110700,8688800,4805,4805,4805,4805,0
20230926,110600,8688800,4805,4805,4805,4805,0
20230926,110500,8688800,4805,4805,4805,4805,1
20230926,110400,8683995,4825,4825,4825,4825,0
20230926,110300,8683995,4825,4825,4825,4825,0
20230926,110200,8683995,4825,4825,4825,4825,0
20230926,110100,8683995,4825,4825,4825,4825,0
20230926,110000,8683995,4825,4825,4825,4825,0
20230926,105900,8683995,4825,4825,4825,4825,0
20230926,105800,8683995,4825,4825,4825,4825,1
20230926,105700,8679170,4825,4825,4825,4825,0
20230926,105600,8679170,4825,4825,4825,4825,0
20230926,105500,8679170,4825,4825,4825,4825,0
20230926,105400,8679170,4825,4825,4825,4825,0
20230926,105300,8679170,4825,4825,4825,4825,0
20230926,105200,8679170,4825,4815,4825,4815,5
20230926,105100,8655055,4820,4820,4820,4820,0
20230926,105000,8655055,4820,4820,4820,4820,0
20230926,104900,8655055,4820,4820,4820,4820,99
20230926,104800,8177875,4815,4815,4815,4815,0
20230926,104700,8177875,4815,4815,4815,4815,0
20230926,104600,8177875,4815,4815,4815,4815,0
20230926,104500,8177875,4815,4815,4815,4815,0
20230926,104400,8177875,4815,4815,4815,4815,0
20230926,104300,8177875,4815,4815,4815,4815,0
20230926,104200,8177875,4815,4815,4815,4815,1
20230926,104100,8173060,4825,4825,4825,4825,0
20230926,104000,8173060,4825,4825,4825,4825,1
20230926,103900,8168235,4810,4810,4810,4810,0
20230926,103800,8168235,4810,4810,4810,4810,0
20230926,103700,8168235,4810,4810,4810,4810,0
20230926,103600,8168235,4810,4810,4810,4810,0
20230926,103500,8168235,4810,4810,4810,4810,0
20230926,103400,8168235,4810,4810,4810,4810,0
20230926,103300,8168235,4810,4810,4810,4810,0
20230926,103200,8168235,4810,4810,4810,4810,0
20230926,103100,8168235,4810,4810,4810,4810,0
20230926,103000,8168235,4810,4810,4810,4810,0
20230926,102900,8168235,4810,4810,4810,4810,0
20230926,102800,8168235,4810,4810,4810,4810,0
20230926,102700,8168235,4810,4810,4810,4810,0
20230926,102600,8168235,4810,4810,4810,4810,0
20230926,102500,8168235,4810,4810,4810,4810,0
20230926,102400,8168235,4810,4810,4810,4810,0
20230926,102300,8168235,4810,4810,4810,4810,0
20230926,102200,8168235,4810,4810,4810,4810,0
20230926,102100,8168235,4810,4810,4810,4810,0
20230926,102000,8168235,4810,4810,4810,4810,0
20230926,101900,8168235,4810,4810,4810,4810,0
20230926,101800,8168235,4810,4810,4810,4810,10
20230926,101700,8120135,4825,4825,4825,4825,0
20230926,101600,8120135,4825,4825,4825,4825,0
20230926,101500,8120135,4825,4825,4825,4825,0
20230926,101400,8120135,4825,4825,4825,4825,0
20230926,101300,8120135,4825,4825,4825,4825,0
20230926,101200,8120135,4825,4825,4825,4825,0
20230926,101100,8120135,4825,4820,4825,4820,10
20230926,101000,8071905,4825,4825,4825,4825,0
20230926,100900,8071905,4825,4825,4825,4825,0
20230926,100800,8071905,4825,4825,4825,4825,0
20230926,100700,8071905,4825,4825,4825,4825,0
20230926,100600,8071905,4825,4825,4825,4825,0
20230926,100500,8071905,4825,4825,4825,4825,500
20230926,100400,5659405,4825,4825,4825,4825,0
20230926,100300,5659405,4825,4810,4825,4810,502
20230926,100200,3239770,4820,4820,4820,4820,0
20230926,100100,3239770,4820,4820,4820,4820,1
20230926,100000,3234950,4820,4820,4820,4820,0
20230926,095900,3234950,4820,4820,4820,4820,0
20230926,095800,3234950,4820,4820,4820,4820,1
20230926,095700,3230130,4810,4810,4810,4810,0
20230926,095600,3230130,4810,4810,4810,4810,1
20230926,095500,3225320,4825,4825,4825,4825,0
20230926,095400,3225320,4825,4825,4825,4825,0
20230926,095300,3225320,4825,4825,4825,4825,0
20230926,095200,3225320,4825,4825,4825,4825,0
20230926,095100,3225320,4825,4825,4825,4825,0
20230926,095000,3225320,4825,4825,4825,4825,0
20230926,094900,3225320,4825,4825,4825,4825,0
20230926,094800,3225320,4825,4825,4825,4825,0
20230926,094700,3225320,4825,4825,4825,4825,0
20230926,094600,3225320,4825,4825,4825,4825,0
20230926,094500,3225320,4825,4825,4825,4825,0
20230926,094400,3225320,4825,4825,4825,4825,0
20230926,094300,3225320,4825,4825,4825,4825,0
20230926,094200,3225320,4825,4825,4825,4825,0
20230926,094100,3225320,4825,4825,4825,4825,0
20230926,094000,3225320,4825,4825,4825,4825,1
20230926,093900,3220495,4825,4825,4825,4825,0
20230926,093800,3220495,4825,4825,4825,4825,0
20230926,093700,3220495,4825,4825,4825,4825,1
20230926,093600,3215670,4840,4840,4840,4840,0
20230926,093500,3215670,4840,4840,4840,4840,0
20230926,093400,3215670,4840,4840,4840,4840,0
20230926,093300,3215670,4840,4840,4840,4840,0
20230926,093200,3215670,4840,4840,4840,4840,0
20230926,093100,3215670,4840,4840,4840,4840,0
20230926,093000,3215670,4840,4840,4840,4840,0
20230926,092900,3215670,4840,4840,4840,4840,0
20230926,092800,3215670,4840,4840,4840,4840,0
20230926,092700,3215670,4840,4840,4840,4840,0
20230926,092600,3215670,4840,4840,4840,4840,0
20230926,092500,3215670,4840,4840,4840,4840,0
20230926,092400,3215670,4840,4840,4840,4840,0
20230926,092300,3215670,4840,4840,4840,4840,0
20230926,092200,3215670,4840,4840,4840,4840,0
20230926,092100,3215670,4840,4840,4840,4840,0
20230926,092000,3215670,4840,4840,4840,4840,0
20230926,091900,3215670,4840,4840,4840,4840,0
20230926,091800,3215670,4840,4840,4840,4840,0
20230926,091700,3215670,4840,4840,4840,4840,0
20230926,091600,3215670,4840,4840,4840,4840,0
20230926,091500,3215670,4840,4840,4840,4840,0
20230926,091400,3215670,4840,4840,4840,4840,0
20230926,091300,3215670,4840,4840,4840,4840,0
20230926,091200,3215670,4840,4840,4840,4840,0
20230926,091100,3215670,4840,4840,4840,4840,0
20230926,091000,3215670,4840,4840,4840,4840,0
20230926,090900,3215670,4840,4840,4840,4840,0
20230926,090800,3215670,4840,4840,4840,4840,0
20230926,090700,3215670,4840,4840,4840,4840,0
20230926,090600,3215670,4840,4840,4840,4840,0
20230926,090500,3215670,4840,4840,4840,4840,0
20230926,090400,3215670,4840,4840,4840,4840,0
20230926,090300,3215670,4840,4840,4840,4840,200
20230926,090200,2247670,4840,4805,4840,4800,439
20230926,090100,140425,4850,4800,4850,4800,3
20230926,090000,125975,4850,4845,4850,4845,26