KissMeData/331920/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,203800,211755705,4800,4800,4800,4800,292
20230912,203700,211755705,4800,4800,4800,4800,0
20230912,203600,211755705,4800,4800,4800,4800,0
20230912,203500,211755705,4800,4800,4800,4800,0
20230912,203400,211755705,4800,4800,4800,4800,0
20230912,203300,211755705,4800,4800,4800,4800,0
20230912,203200,211755705,4800,4800,4800,4800,0
20230912,203100,211755705,4800,4800,4800,4800,0
20230912,203000,211755705,4800,4800,4800,4800,0
20230912,202900,211755705,4800,4800,4800,4800,0
20230912,202800,211755705,4800,4800,4800,4800,0
20230912,202700,211755705,4800,4800,4800,4800,0
20230912,202600,211755705,4800,4800,4800,4800,0
20230912,202500,211755705,4800,4800,4800,4800,0
20230912,202400,211755705,4800,4800,4800,4800,0
20230912,202300,211755705,4800,4800,4800,4800,0
20230912,202200,211755705,4800,4800,4800,4800,0
20230912,202100,211755705,4800,4800,4800,4800,0
20230912,202000,211755705,4800,4800,4800,4800,0
20230912,201900,211755705,4800,4800,4800,4800,0
20230912,201800,211755705,4800,4800,4800,4800,0
20230912,201700,211755705,4800,4800,4800,4800,0
20230912,201600,211755705,4800,4800,4800,4800,0
20230912,201500,211755705,4800,4800,4800,4800,0
20230912,201400,211755705,4800,4800,4800,4800,0
20230912,201300,211755705,4800,4800,4800,4800,0
20230912,201200,211755705,4800,4800,4800,4800,0
20230912,201100,211755705,4800,4800,4800,4800,0
20230912,201000,211755705,4800,4800,4800,4800,0
20230912,200900,211755705,4800,4800,4800,4800,0
20230912,200800,211755705,4800,4800,4800,4800,292
20230912,200700,211755705,4800,4800,4800,4800,0
20230912,200600,211755705,4800,4800,4800,4800,0
20230912,200500,211755705,4800,4800,4800,4800,0
20230912,200400,211755705,4800,4800,4800,4800,0
20230912,200300,211755705,4800,4800,4800,4800,0
20230912,200200,211755705,4800,4800,4800,4800,0
20230912,200100,211755705,4800,4800,4800,4800,0
20230912,200000,211755705,4800,4800,4800,4800,0
20230912,195900,211755705,4800,4800,4800,4800,0
20230912,195800,211755705,4800,4800,4800,4800,0
20230912,195700,211755705,4800,4800,4800,4800,0
20230912,195600,211755705,4800,4800,4800,4800,0
20230912,195500,211755705,4800,4800,4800,4800,0
20230912,195400,211755705,4800,4800,4800,4800,0
20230912,195300,211755705,4800,4800,4800,4800,0
20230912,195200,211755705,4800,4800,4800,4800,0
20230912,195100,211755705,4800,4800,4800,4800,0
20230912,195000,211755705,4800,4800,4800,4800,0
20230912,194900,211755705,4800,4800,4800,4800,0
20230912,194800,211755705,4800,4800,4800,4800,0
20230912,194700,211755705,4800,4800,4800,4800,0
20230912,194600,211755705,4800,4800,4800,4800,0
20230912,194500,211755705,4800,4800,4800,4800,0
20230912,194400,211755705,4800,4800,4800,4800,0
20230912,194300,211755705,4800,4800,4800,4800,0
20230912,194200,211755705,4800,4800,4800,4800,0
20230912,194100,211755705,4800,4800,4800,4800,0
20230912,194000,211755705,4800,4800,4800,4800,0
20230912,193900,211755705,4800,4800,4800,4800,0
20230912,193800,211755705,4800,4800,4800,4800,292
20230912,193700,211755705,4800,4800,4800,4800,0
20230912,193600,211755705,4800,4800,4800,4800,0
20230912,193500,211755705,4800,4800,4800,4800,0
20230912,193400,211755705,4800,4800,4800,4800,0
20230912,193300,211755705,4800,4800,4800,4800,0
20230912,193200,211755705,4800,4800,4800,4800,0
20230912,193100,211755705,4800,4800,4800,4800,0
20230912,193000,211755705,4800,4800,4800,4800,0
20230912,192900,211755705,4800,4800,4800,4800,0
20230912,192800,211755705,4800,4800,4800,4800,0
20230912,192700,211755705,4800,4800,4800,4800,0
20230912,192600,211755705,4800,4800,4800,4800,0
20230912,192500,211755705,4800,4800,4800,4800,0
20230912,192400,211755705,4800,4800,4800,4800,0
20230912,192300,211755705,4800,4800,4800,4800,0
20230912,192200,211755705,4800,4800,4800,4800,0
20230912,192100,211755705,4800,4800,4800,4800,0
20230912,192000,211755705,4800,4800,4800,4800,0
20230912,191900,211755705,4800,4800,4800,4800,0
20230912,191800,211755705,4800,4800,4800,4800,0
20230912,191700,211755705,4800,4800,4800,4800,0
20230912,191600,211755705,4800,4800,4800,4800,0
20230912,191500,211755705,4800,4800,4800,4800,0
20230912,191400,211755705,4800,4800,4800,4800,0
20230912,191300,211755705,4800,4800,4800,4800,0
20230912,191200,211755705,4800,4800,4800,4800,0
20230912,191100,211755705,4800,4800,4800,4800,0
20230912,191000,211755705,4800,4800,4800,4800,0
20230912,190900,211755705,4800,4800,4800,4800,0
20230912,190800,211755705,4800,4800,4800,4800,292
20230912,190700,211755705,4800,4800,4800,4800,0
20230912,190600,211755705,4800,4800,4800,4800,0
20230912,190500,211755705,4800,4800,4800,4800,0
20230912,190400,211755705,4800,4800,4800,4800,0
20230912,190300,211755705,4800,4800,4800,4800,0
20230912,190200,211755705,4800,4800,4800,4800,0
20230912,190100,211755705,4800,4800,4800,4800,0
20230912,190000,211755705,4800,4800,4800,4800,0
20230912,185900,211755705,4800,4800,4800,4800,0
20230912,185800,211755705,4800,4800,4800,4800,0
20230912,185700,211755705,4800,4800,4800,4800,0
20230912,185600,211755705,4800,4800,4800,4800,0
20230912,185500,211755705,4800,4800,4800,4800,0
20230912,185400,211755705,4800,4800,4800,4800,0
20230912,185300,211755705,4800,4800,4800,4800,0
20230912,185200,211755705,4800,4800,4800,4800,0
20230912,185100,211755705,4800,4800,4800,4800,0
20230912,185000,211755705,4800,4800,4800,4800,0
20230912,184900,211755705,4800,4800,4800,4800,0
20230912,184800,211755705,4800,4800,4800,4800,0
20230912,184700,211755705,4800,4800,4800,4800,0
20230912,184600,211755705,4800,4800,4800,4800,0
20230912,184500,211755705,4800,4800,4800,4800,0
20230912,184400,211755705,4800,4800,4800,4800,0
20230912,184300,211755705,4800,4800,4800,4800,0
20230912,184200,211755705,4800,4800,4800,4800,0
20230912,184100,211755705,4800,4800,4800,4800,0
20230912,184000,211755705,4800,4800,4800,4800,0
20230912,183900,211755705,4800,4800,4800,4800,0
20230912,183800,211755705,4800,4800,4800,4800,292
20230912,183700,211755705,4800,4800,4800,4800,0
20230912,183600,211755705,4800,4800,4800,4800,0
20230912,183500,211755705,4800,4800,4800,4800,0
20230912,183400,211755705,4800,4800,4800,4800,0
20230912,183300,211755705,4800,4800,4800,4800,0
20230912,183200,211755705,4800,4800,4800,4800,0
20230912,183100,211755705,4800,4800,4800,4800,0
20230912,183000,211755705,4800,4800,4800,4800,0
20230912,182900,211755705,4800,4800,4800,4800,0
20230912,182800,211755705,4800,4800,4800,4800,0
20230912,182700,211755705,4800,4800,4800,4800,0
20230912,182600,211755705,4800,4800,4800,4800,0
20230912,182500,211755705,4800,4800,4800,4800,0
20230912,182400,211755705,4800,4800,4800,4800,0
20230912,182300,211755705,4800,4800,4800,4800,0
20230912,182200,211755705,4800,4800,4800,4800,0
20230912,182100,211755705,4800,4800,4800,4800,0
20230912,182000,211755705,4800,4800,4800,4800,0
20230912,181900,211755705,4800,4800,4800,4800,0
20230912,181800,211755705,4800,4800,4800,4800,0
20230912,181700,211755705,4800,4800,4800,4800,0
20230912,181600,211755705,4800,4800,4800,4800,0
20230912,181500,211755705,4800,4800,4800,4800,0
20230912,181400,211755705,4800,4800,4800,4800,0
20230912,181300,211755705,4800,4800,4800,4800,0
20230912,181200,211755705,4800,4800,4800,4800,0
20230912,181100,211755705,4800,4800,4800,4800,0
20230912,181000,211755705,4800,4800,4800,4800,0
20230912,180900,211755705,4800,4800,4800,4800,0
20230912,180800,211755705,4800,4800,4800,4800,292
20230912,180700,211755705,4800,4800,4800,4800,0
20230912,180600,211755705,4800,4800,4800,4800,0
20230912,180500,211755705,4800,4800,4800,4800,0
20230912,180400,211755705,4800,4800,4800,4800,0
20230912,180300,211755705,4800,4800,4800,4800,0
20230912,180200,211755705,4800,4800,4800,4800,0
20230912,180100,211755705,4800,4800,4800,4800,0
20230912,180000,211755705,4800,4800,4800,4800,0
20230912,175900,211755705,4800,4800,4800,4800,0
20230912,175800,211755705,4800,4800,4800,4800,0
20230912,175700,211755705,4800,4800,4800,4800,0
20230912,175600,211755705,4800,4800,4800,4800,0
20230912,175500,211755705,4800,4800,4800,4800,0
20230912,175400,211755705,4800,4800,4800,4800,0
20230912,175300,211755705,4800,4800,4800,4800,0
20230912,175200,211755705,4800,4800,4800,4800,0
20230912,175100,211755705,4800,4800,4800,4800,0
20230912,175000,211755705,4800,4800,4800,4800,0
20230912,174900,211755705,4800,4800,4800,4800,0
20230912,174800,211755705,4800,4800,4800,4800,0
20230912,174700,211755705,4800,4800,4800,4800,0
20230912,174600,211755705,4800,4800,4800,4800,0
20230912,174500,211755705,4800,4800,4800,4800,0
20230912,174400,211755705,4800,4800,4800,4800,0
20230912,174300,211755705,4800,4800,4800,4800,0
20230912,174200,211755705,4800,4800,4800,4800,0
20230912,174100,211755705,4800,4800,4800,4800,0
20230912,174000,211755705,4800,4800,4800,4800,0
20230912,173900,211755705,4800,4800,4800,4800,0
20230912,173800,211755705,4800,4800,4800,4800,292
20230912,173700,211755705,4800,4800,4800,4800,0
20230912,173600,211755705,4800,4800,4800,4800,0
20230912,173500,211755705,4800,4800,4800,4800,0
20230912,173400,211755705,4800,4800,4800,4800,0
20230912,173300,211755705,4800,4800,4800,4800,0
20230912,173200,211755705,4800,4800,4800,4800,0
20230912,173100,211755705,4800,4800,4800,4800,0
20230912,173000,211755705,4800,4800,4800,4800,0
20230912,172900,211755705,4800,4800,4800,4800,0
20230912,172800,211755705,4800,4800,4800,4800,0
20230912,172700,211755705,4800,4800,4800,4800,0
20230912,172600,211755705,4800,4800,4800,4800,0
20230912,172500,211755705,4800,4800,4800,4800,0
20230912,172400,211755705,4800,4800,4800,4800,0
20230912,172300,211755705,4800,4800,4800,4800,0
20230912,172200,211755705,4800,4800,4800,4800,0
20230912,172100,211755705,4800,4800,4800,4800,0
20230912,172000,211755705,4800,4800,4800,4800,0
20230912,171900,211755705,4800,4800,4800,4800,0
20230912,171800,211755705,4800,4800,4800,4800,0
20230912,171700,211755705,4800,4800,4800,4800,0
20230912,171600,211755705,4800,4800,4800,4800,0
20230912,171500,211755705,4800,4800,4800,4800,0
20230912,171400,211755705,4800,4800,4800,4800,0
20230912,171300,211755705,4800,4800,4800,4800,0
20230912,171200,211755705,4800,4800,4800,4800,0
20230912,171100,211755705,4800,4800,4800,4800,0
20230912,171000,211755705,4800,4800,4800,4800,0
20230912,170900,211755705,4800,4800,4800,4800,0
20230912,170800,211755705,4800,4800,4800,4800,292
20230912,170700,211755705,4800,4800,4800,4800,0
20230912,170600,211755705,4800,4800,4800,4800,0
20230912,170500,211755705,4800,4800,4800,4800,0
20230912,170400,211755705,4800,4800,4800,4800,0
20230912,170300,211755705,4800,4800,4800,4800,0
20230912,170200,211755705,4800,4800,4800,4800,0
20230912,170100,211755705,4800,4800,4800,4800,0
20230912,170000,211755705,4800,4800,4800,4800,0
20230912,165900,211755705,4800,4800,4800,4800,0
20230912,165800,211755705,4800,4800,4800,4800,0
20230912,165700,211755705,4800,4800,4800,4800,0
20230912,165600,211755705,4800,4800,4800,4800,0
20230912,165500,211755705,4800,4800,4800,4800,0
20230912,165400,211755705,4800,4800,4800,4800,0
20230912,165300,211755705,4800,4800,4800,4800,0
20230912,165200,211755705,4800,4800,4800,4800,0
20230912,165100,211755705,4800,4800,4800,4800,0
20230912,165000,211755705,4800,4800,4800,4800,0
20230912,164900,211755705,4800,4800,4800,4800,0
20230912,164800,211755705,4800,4800,4800,4800,0
20230912,164700,211755705,4800,4800,4800,4800,0
20230912,164600,211755705,4800,4800,4800,4800,0
20230912,164500,211755705,4800,4800,4800,4800,0
20230912,164400,211755705,4800,4800,4800,4800,0
20230912,164300,211755705,4800,4800,4800,4800,0
20230912,164200,211755705,4800,4800,4800,4800,0
20230912,164100,211755705,4800,4800,4800,4800,0
20230912,164000,211755705,4800,4800,4800,4800,0
20230912,163900,211755705,4800,4800,4800,4800,0
20230912,163800,211755705,4800,4800,4800,4800,292
20230912,163700,211755705,4800,4800,4800,4800,0
20230912,163600,211755705,4800,4800,4800,4800,0
20230912,163500,211755705,4800,4800,4800,4800,0
20230912,163400,211755705,4800,4800,4800,4800,0
20230912,163300,211755705,4800,4800,4800,4800,0
20230912,163200,211755705,4800,4800,4800,4800,0
20230912,163100,211755705,4800,4800,4800,4800,0
20230912,163000,211755705,4800,4800,4800,4800,0
20230912,162900,211755705,4800,4800,4800,4800,0
20230912,162800,211755705,4800,4800,4800,4800,0
20230912,162700,211755705,4800,4800,4800,4800,0
20230912,162600,211755705,4800,4800,4800,4800,0
20230912,162500,211755705,4800,4800,4800,4800,0
20230912,162400,211755705,4800,4800,4800,4800,0
20230912,162300,211755705,4800,4800,4800,4800,0
20230912,162200,211755705,4800,4800,4800,4800,0
20230912,162100,211755705,4800,4800,4800,4800,0
20230912,162000,211755705,4800,4800,4800,4800,0
20230912,161900,211755705,4800,4800,4800,4800,0
20230912,161800,211755705,4800,4800,4800,4800,0
20230912,161700,211755705,4800,4800,4800,4800,0
20230912,161600,211755705,4800,4800,4800,4800,0
20230912,161500,211755705,4800,4800,4800,4800,0
20230912,161400,211755705,4800,4800,4800,4800,0
20230912,161300,211755705,4800,4800,4800,4800,0
20230912,161200,211755705,4800,4800,4800,4800,0
20230912,161100,211755705,4800,4800,4800,4800,0
20230912,161000,211755705,4800,4800,4800,4800,0
20230912,160900,211755705,4800,4800,4800,4800,0
20230912,160800,211755705,4800,4800,4800,4800,292
20230912,160700,211755705,4800,4800,4800,4800,0
20230912,160600,211755705,4800,4800,4800,4800,0
20230912,160500,211755705,4800,4800,4800,4800,0
20230912,160400,211755705,4800,4800,4800,4800,0
20230912,160300,211755705,4800,4800,4800,4800,0
20230912,160200,211755705,4800,4800,4800,4800,0
20230912,160100,211755705,4800,4800,4800,4800,0
20230912,160000,211755705,4800,4800,4800,4800,0
20230912,155900,211755705,4800,4800,4800,4800,0
20230912,155800,211755705,4800,4800,4800,4800,0
20230912,155700,211755705,4800,4800,4800,4800,0
20230912,155600,211755705,4800,4800,4800,4800,0
20230912,155500,211755705,4800,4800,4800,4800,0
20230912,155400,211755705,4800,4800,4800,4800,0
20230912,155300,211755705,4800,4800,4800,4800,0
20230912,155200,211755705,4800,4800,4800,4800,0
20230912,155100,211755705,4800,4800,4800,4800,0
20230912,155000,211755705,4800,4800,4800,4800,0
20230912,154900,211755705,4800,4800,4800,4800,0
20230912,154800,211755705,4800,4800,4800,4800,0
20230912,154700,211755705,4800,4800,4800,4800,0
20230912,154600,211755705,4800,4800,4800,4800,0
20230912,154500,211755705,4800,4800,4800,4800,0
20230912,154400,211755705,4800,4800,4800,4800,0
20230912,154300,211755705,4800,4800,4800,4800,0
20230912,154200,211755705,4800,4800,4800,4800,0
20230912,154100,211755705,4800,4800,4800,4800,0
20230912,154000,211755705,4800,4800,4800,4800,0
20230912,153900,211755705,4800,4800,4800,4800,0
20230912,153800,211755705,4800,4800,4800,4800,292
20230912,153700,211755705,4800,4800,4800,4800,0
20230912,153600,211755705,4800,4800,4800,4800,0
20230912,153500,211755705,4800,4800,4800,4800,0
20230912,153400,211755705,4800,4800,4800,4800,0
20230912,153300,211755705,4800,4800,4800,4800,0
20230912,153200,211755705,4800,4800,4800,4800,0
20230912,153100,211755705,4800,4800,4800,4800,0
20230912,153000,211755705,4800,4800,4800,4800,292
20230912,152900,210354105,4800,4800,4800,4800,0
20230912,152800,210354105,4800,4800,4800,4800,0
20230912,152700,210354105,4800,4800,4800,4800,0
20230912,152600,210354105,4800,4800,4800,4800,0
20230912,152500,210354105,4800,4800,4800,4800,0
20230912,152400,210354105,4800,4800,4800,4800,0
20230912,152300,210354105,4800,4800,4800,4800,0
20230912,152200,210354105,4800,4800,4800,4800,0
20230912,152100,210354105,4800,4800,4800,4800,0
20230912,152000,210354105,4800,4800,4800,4800,0
20230912,151900,210354105,4800,4790,4800,4790,2
20230912,151800,210344515,4790,4805,4805,4790,695
20230912,151700,207009010,4800,4815,4815,4800,834
20230912,151600,203003595,4805,4805,4805,4805,1
20230912,151500,202998790,4805,4805,4805,4805,1
20230912,151400,202993985,4820,4820,4820,4820,0
20230912,151300,202993985,4820,4820,4820,4820,0
20230912,151200,202993985,4820,4815,4820,4795,322
20230912,151100,201442275,4815,4815,4815,4815,3
20230912,151000,201427830,4805,4805,4805,4805,0
20230912,150900,201427830,4805,4805,4805,4805,10
20230912,150800,201379780,4815,4815,4815,4815,0
20230912,150700,201379780,4815,4815,4815,4815,0
20230912,150600,201379780,4815,4815,4815,4815,0
20230912,150500,201379780,4815,4810,4815,4810,207
20230912,150400,200383345,4815,4810,4815,4810,207
20230912,150300,199386765,4800,4800,4800,4800,0
20230912,150200,199386765,4800,4800,4800,4800,57
20230912,150100,199113165,4800,4800,4800,4800,5
20230912,150000,199089165,4800,4810,4810,4800,140
20230912,145900,198417005,4815,4815,4815,4815,0
20230912,145800,198417005,4815,4815,4815,4815,0
20230912,145700,198417005,4815,4815,4815,4815,0
20230912,145600,198417005,4815,4815,4815,4815,0
20230912,145500,198417005,4815,4815,4815,4815,0
20230912,145400,198417005,4815,4820,4820,4815,147
20230912,145300,197709195,4815,4815,4815,4815,26
20230912,145200,197584005,4815,4815,4815,4815,28
20230912,145100,197449185,4815,4815,4815,4815,300
20230912,145000,196004685,4820,4820,4820,4820,0
20230912,144900,196004685,4820,4820,4820,4820,4
20230912,144800,195985405,4795,4795,4795,4795,0
20230912,144700,195985405,4795,4795,4795,4795,54
20230912,144600,195726475,4800,4800,4800,4800,0
20230912,144500,195726475,4800,4800,4800,4800,0
20230912,144400,195726475,4800,4800,4800,4800,34
20230912,144300,195563275,4800,4800,4800,4800,1
20230912,144200,195558475,4795,4790,4795,4790,368
20230912,144100,193794925,4795,4795,4795,4795,0
20230912,144000,193794925,4795,4795,4795,4795,0
20230912,143900,193794925,4795,4795,4795,4795,0
20230912,143800,193794925,4795,4775,4795,4775,425
20230912,143700,191764100,4775,4775,4775,4775,35
20230912,143600,191596975,4775,4775,4775,4775,0
20230912,143500,191596975,4775,4775,4775,4775,200
20230912,143400,190641975,4780,4780,4780,4780,231
20230912,143300,189537795,4780,4780,4780,4780,0
20230912,143200,189537795,4780,4785,4785,4780,362
20230912,143100,187806970,4785,4785,4785,4785,0
20230912,143000,187806970,4785,4785,4785,4785,0
20230912,142900,187806970,4785,4785,4785,4785,49
20230912,142800,187572505,4785,4785,4785,4785,47
20230912,142700,187347610,4785,4790,4790,4785,1292
20230912,142600,181164715,4800,4800,4800,4800,0
20230912,142500,181164715,4800,4800,4800,4800,5
20230912,142400,181140715,4800,4800,4800,4800,0
20230912,142300,181140715,4800,4800,4800,4800,0
20230912,142200,181140715,4800,4800,4800,4800,0
20230912,142100,181140715,4800,4800,4800,4800,0
20230912,142000,181140715,4800,4800,4800,4800,0
20230912,141900,181140715,4800,4800,4800,4800,107
20230912,141800,180627115,4785,4785,4785,4785,0
20230912,141700,180627115,4785,4805,4805,4785,261
20230912,141600,179377360,4805,4805,4805,4805,1
20230912,141500,179372555,4800,4800,4800,4800,0
20230912,141400,179372555,4800,4800,4800,4800,0
20230912,141300,179372555,4800,4800,4800,4800,44
20230912,141200,179161355,4800,4800,4800,4800,0
20230912,141100,179161355,4800,4800,4800,4800,0
20230912,141000,179161355,4800,4800,4800,4800,0
20230912,140900,179161355,4800,4800,4800,4800,1
20230912,140800,179156555,4800,4790,4800,4790,43
20230912,140700,178950575,4785,4785,4785,4785,0
20230912,140600,178950575,4785,4785,4785,4785,0
20230912,140500,178950575,4785,4785,4785,4785,11
20230912,140400,178897940,4775,4785,4790,4775,272
20230912,140300,177596645,4785,4775,4785,4775,66
20230912,140200,177281105,4775,4785,4785,4775,240
20230912,140100,176134705,4790,4785,4790,4775,790
20230912,140000,172362365,4780,4785,4785,4780,887
20230912,135900,168120665,4790,4800,4800,4790,106
20230912,135800,167612110,4800,4815,4815,4800,1408
20230912,135700,160851070,4825,4825,4825,4825,150
20230912,135600,160127320,4825,4825,4825,4825,0
20230912,135500,160127320,4825,4825,4825,4825,7
20230912,135400,160093545,4825,4835,4835,4825,752
20230912,135300,156460530,4845,4845,4845,4845,0
20230912,135200,156460530,4845,4845,4845,4845,0
20230912,135100,156460530,4845,4845,4845,4845,0
20230912,135000,156460530,4845,4845,4845,4845,2
20230912,134900,156450840,4835,4835,4835,4835,121
20230912,134800,155865805,4850,4850,4850,4850,0
20230912,134700,155865805,4850,4850,4850,4850,0
20230912,134600,155865805,4850,4850,4850,4850,0
20230912,134500,155865805,4850,4850,4850,4850,0
20230912,134400,155865805,4850,4850,4850,4850,0
20230912,134300,155865805,4850,4850,4850,4850,0
20230912,134200,155865805,4850,4850,4850,4850,3
20230912,134100,155851255,4845,4850,4850,4845,230
20230912,134000,154735795,4850,4850,4850,4850,0
20230912,133900,154735795,4850,4850,4850,4850,0
20230912,133800,154735795,4850,4835,4850,4835,3
20230912,133700,154721275,4855,4845,4855,4845,507
20230912,133600,152261260,4845,4840,4845,4840,5
20230912,133500,152237040,4840,4835,4840,4835,3
20230912,133400,152222525,4840,4845,4845,4835,37
20230912,133300,152043275,4845,4845,4845,4845,7
20230912,133200,152009360,4845,4845,4845,4845,9
20230912,133100,151965755,4845,4845,4845,4845,0
20230912,133000,151965755,4845,4845,4845,4845,250
20230912,132900,150754505,4850,4850,4850,4850,0
20230912,132800,150754505,4850,4850,4850,4840,7
20230912,132700,150720595,4850,4850,4850,4850,2
20230912,132600,150710895,4840,4840,4850,4840,242
20230912,132500,149539595,4840,4840,4840,4840,0
20230912,132400,149539595,4840,4840,4840,4840,0
20230912,132300,149539595,4840,4850,4850,4840,20
20230912,132200,149442745,4850,4850,4850,4850,0
20230912,132100,149442745,4850,4850,4850,4850,0
20230912,132000,149442745,4850,4850,4850,4850,50
20230912,131900,149200245,4840,4840,4840,4840,0
20230912,131800,149200245,4840,4840,4840,4840,1
20230912,131700,149195405,4860,4860,4860,4860,0
20230912,131600,149195405,4860,4860,4860,4860,0
20230912,131500,149195405,4860,4860,4860,4860,0
20230912,131400,149195405,4860,4860,4860,4860,0
20230912,131300,149195405,4860,4860,4860,4860,260
20230912,131200,147931805,4860,4860,4860,4860,0
20230912,131100,147931805,4860,4860,4860,4860,30
20230912,131000,147786005,4860,4860,4860,4860,0
20230912,130900,147786005,4860,4860,4860,4860,61
20230912,130800,147489545,4860,4860,4860,4860,2
20230912,130700,147479825,4840,4840,4840,4840,0
20230912,130600,147479825,4840,4840,4840,4840,36
20230912,130500,147305585,4860,4860,4860,4860,0
20230912,130400,147305585,4860,4860,4860,4860,0
20230912,130300,147305585,4860,4860,4860,4860,0
20230912,130200,147305585,4860,4860,4860,4860,0
20230912,130100,147305585,4860,4860,4860,4860,0
20230912,130000,147305585,4860,4860,4860,4860,39
20230912,125900,147116045,4860,4860,4860,4860,0
20230912,125800,147116045,4860,4860,4860,4860,0
20230912,125700,147116045,4860,4860,4860,4860,0
20230912,125600,147116045,4860,4860,4860,4860,346
20230912,125500,145434485,4860,4860,4860,4860,0
20230912,125400,145434485,4860,4860,4860,4860,447
20230912,125300,143262065,4860,4855,4860,4855,1300
20230912,125200,136945275,4850,4845,4850,4845,1056
20230912,125100,131825660,4840,4840,4840,4840,323
20230912,125000,130262340,4840,4840,4840,4840,0
20230912,124900,130262340,4840,4840,4840,4840,1
20230912,124800,130257500,4840,4840,4840,4840,333
20230912,124700,128645780,4845,4845,4845,4845,0
20230912,124600,128645780,4845,4845,4845,4845,0
20230912,124500,128645780,4845,4845,4845,4845,3
20230912,124400,128631245,4845,4845,4845,4845,0
20230912,124300,128631245,4845,4845,4845,4845,0
20230912,124200,128631245,4845,4845,4845,4845,0
20230912,124100,128631245,4845,4845,4845,4845,241
20230912,124000,127463600,4845,4845,4845,4845,0
20230912,123900,127463600,4845,4830,4845,4830,414
20230912,123800,125461055,4820,4820,4820,4810,500
20230912,123700,123053055,4810,4810,4810,4810,199
20230912,123600,122095865,4800,4800,4800,4800,7
20230912,123500,122062265,4800,4810,4810,4800,209
20230912,123400,121059045,4800,4800,4800,4800,0
20230912,123300,121059045,4800,4800,4800,4800,0
20230912,123200,121059045,4800,4800,4800,4800,0
20230912,123100,121059045,4800,4800,4800,4800,3
20230912,123000,121044645,4810,4810,4810,4810,0
20230912,122900,121044645,4810,4810,4810,4810,0
20230912,122800,121044645,4810,4810,4810,4810,0
20230912,122700,121044645,4810,4810,4810,4810,0
20230912,122600,121044645,4810,4805,4810,4805,21
20230912,122500,120943735,4810,4810,4810,4810,5
20230912,122400,120919685,4800,4800,4800,4800,0
20230912,122300,120919685,4800,4800,4800,4800,0
20230912,122200,120919685,4800,4800,4800,4800,10
20230912,122100,120871685,4800,4800,4800,4800,500
20230912,122000,118471685,4800,4805,4805,4800,150
20230912,121900,117751595,4805,4805,4805,4805,0
20230912,121800,117751595,4805,4805,4805,4805,0
20230912,121700,117751595,4805,4805,4805,4805,0
20230912,121600,117751595,4805,4805,4805,4805,0
20230912,121500,117751595,4805,4815,4815,4805,7
20230912,121400,117717925,4815,4815,4815,4815,4
20230912,121300,117698665,4800,4800,4800,4800,0
20230912,121200,117698665,4800,4800,4800,4800,206
20230912,121100,116709865,4800,4815,4815,4800,1684
20230912,121000,108626650,4815,4825,4825,4815,819
20230912,120900,104675075,4825,4825,4825,4825,9
20230912,120800,104631650,4825,4830,4830,4825,259
20230912,120700,103381725,4835,4835,4835,4835,0
20230912,120600,103381725,4835,4835,4835,4835,0
20230912,120500,103381725,4835,4835,4835,4835,0
20230912,120400,103381725,4835,4835,4835,4835,0
20230912,120300,103381725,4835,4840,4840,4835,108
20230912,120200,102859535,4840,4840,4840,4840,5
20230912,120100,102835335,4840,4835,4840,4835,1205
20230912,120000,97006145,4835,4835,4835,4835,0
20230912,115900,97006145,4835,4835,4835,4835,1
20230912,115800,97001310,4830,4825,4830,4825,217
20230912,115700,95953945,4825,4825,4825,4825,0
20230912,115600,95953945,4825,4825,4825,4825,0
20230912,115500,95953945,4825,4820,4825,4820,18
20230912,115400,95867120,4815,4815,4815,4815,10
20230912,115300,95818970,4820,4820,4820,4820,0
20230912,115200,95818970,4820,4820,4820,4820,172
20230912,115100,94989930,4820,4825,4825,4820,239
20230912,115000,93837945,4825,4820,4825,4820,774
20230912,114900,90107240,4820,4820,4820,4820,5
20230912,114800,90083140,4815,4815,4815,4815,49
20230912,114700,89847205,4820,4820,4820,4820,0
20230912,114600,89847205,4820,4820,4820,4820,6
20230912,114500,89818285,4815,4815,4815,4815,0
20230912,114400,89818285,4815,4820,4820,4815,102
20230912,114300,89327145,4820,4820,4820,4820,2
20230912,114200,89317505,4815,4820,4820,4815,27
20230912,114100,89187475,4820,4810,4820,4810,1046
20230912,114000,84154750,4805,4805,4805,4805,11
20230912,113900,84101895,4805,4800,4805,4800,20
20230912,113800,84005845,4800,4785,4800,4785,280
20230912,113700,82666030,4785,4785,4785,4785,0
20230912,113600,82666030,4785,4785,4785,4785,5
20230912,113500,82642105,4785,4785,4785,4785,5
20230912,113400,82618180,4785,4785,4785,4785,0
20230912,113300,82618180,4785,4785,4785,4785,0
20230912,113200,82618180,4785,4785,4785,4785,0
20230912,113100,82618180,4785,4785,4785,4785,0
20230912,113000,82618180,4785,4785,4785,4785,2
20230912,112900,82608610,4780,4780,4780,4780,3
20230912,112800,82594270,4785,4785,4785,4785,0
20230912,112700,82594270,4785,4785,4785,4785,0
20230912,112600,82594270,4785,4785,4785,4785,0
20230912,112500,82594270,4785,4785,4785,4785,0
20230912,112400,82594270,4785,4785,4785,4785,0
20230912,112300,82594270,4785,4785,4785,4785,0
20230912,112200,82594270,4785,4795,4795,4785,455
20230912,112100,80416045,4810,4810,4810,4810,3
20230912,112000,80401615,4810,4810,4810,4810,0
20230912,111900,80401615,4810,4810,4810,4810,0
20230912,111800,80401615,4810,4810,4810,4810,0
20230912,111700,80401615,4810,4810,4810,4810,0
20230912,111600,80401615,4810,4810,4810,4810,0
20230912,111500,80401615,4810,4810,4810,4810,0
20230912,111400,80401615,4810,4810,4810,4810,0
20230912,111300,80401615,4810,4810,4810,4810,0
20230912,111200,80401615,4810,4810,4810,4810,1
20230912,111100,80396805,4815,4815,4815,4815,0
20230912,111000,80396805,4815,4815,4815,4815,0
20230912,110900,80396805,4815,4815,4815,4815,171
20230912,110800,79573440,4815,4815,4815,4815,200
20230912,110700,78610440,4815,4815,4815,4815,0
20230912,110600,78610440,4815,4815,4815,4815,0
20230912,110500,78610440,4815,4815,4815,4815,400
20230912,110400,76684440,4820,4820,4820,4820,0
20230912,110300,76684440,4820,4820,4820,4820,0
20230912,110200,76684440,4820,4820,4820,4820,2
20230912,110100,76674800,4820,4820,4820,4820,38
20230912,110000,76491640,4820,4820,4820,4820,0
20230912,105900,76491640,4820,4820,4820,4820,0
20230912,105800,76491640,4820,4820,4820,4820,157
20230912,105700,75734900,4820,4820,4820,4820,0
20230912,105600,75734900,4820,4820,4820,4820,2
20230912,105500,75725260,4820,4820,4820,4820,2
20230912,105400,75715620,4820,4815,4820,4815,1213
20230912,105300,69874795,4815,4810,4815,4810,16
20230912,105200,69797830,4810,4810,4810,4810,110
20230912,105100,69268730,4815,4815,4815,4815,0
20230912,105000,69268730,4815,4815,4815,4815,2
20230912,104900,69259100,4815,4810,4815,4810,447
20230912,104800,67108140,4805,4805,4805,4805,56
20230912,104700,66839060,4800,4800,4800,4800,0
20230912,104600,66839060,4800,4800,4800,4800,23
20230912,104500,66728660,4800,4795,4800,4795,8
20230912,104400,66690295,4795,4800,4800,4795,5
20230912,104300,66666315,4805,4805,4805,4800,7
20230912,104200,66632705,4800,4800,4800,4800,1
20230912,104100,66627905,4800,4800,4800,4800,17
20230912,104000,66546305,4800,4800,4800,4800,3
20230912,103900,66531905,4800,4800,4800,4800,30
20230912,103800,66387905,4805,4805,4805,4805,0
20230912,103700,66387905,4805,4805,4805,4805,41
20230912,103600,66190900,4800,4810,4810,4800,142
20230912,103500,65508955,4800,4800,4805,4800,1203
20230912,103400,59734225,4800,4800,4800,4800,1092
20230912,103300,54492625,4800,4800,4800,4800,3
20230912,103200,54478225,4800,4800,4800,4800,2
20230912,103100,54468625,4800,4790,4800,4790,1000
20230912,103000,49668760,4790,4790,4790,4790,1
20230912,102900,49663970,4775,4775,4775,4775,1
20230912,102800,49659195,4790,4775,4790,4775,1001
20230912,102700,44866430,4780,4780,4780,4780,0
20230912,102600,44866430,4780,4780,4780,4780,27
20230912,102500,44737370,4795,4795,4795,4795,0
20230912,102400,44737370,4795,4795,4795,4795,0
20230912,102300,44737370,4795,4795,4795,4795,0
20230912,102200,44737370,4795,4795,4795,4795,0
20230912,102100,44737370,4795,4795,4795,4795,0
20230912,102000,44737370,4795,4795,4795,4795,0
20230912,101900,44737370,4795,4795,4795,4795,0
20230912,101800,44737370,4795,4795,4795,4795,0
20230912,101700,44737370,4795,4795,4795,4795,109
20230912,101600,44214715,4800,4800,4800,4800,0
20230912,101500,44214715,4800,4780,4800,4780,152
20230912,101400,43488115,4800,4800,4800,4800,0
20230912,101300,43488115,4800,4785,4800,4785,101
20230912,101200,43004815,4800,4800,4800,4800,0
20230912,101100,43004815,4800,4800,4800,4800,1
20230912,101000,43000015,4785,4785,4785,4785,0
20230912,100900,43000015,4785,4785,4785,4785,20
20230912,100800,42904315,4805,4805,4805,4805,0
20230912,100700,42904315,4805,4805,4805,4805,0
20230912,100600,42904315,4805,4805,4805,4805,0
20230912,100500,42904315,4805,4805,4805,4805,0
20230912,100400,42904315,4805,4780,4805,4780,91
20230912,100300,42469310,4810,4810,4810,4810,0
20230912,100200,42469310,4810,4810,4810,4810,0
20230912,100100,42469310,4810,4800,4810,4800,160
20230912,100000,41701300,4800,4800,4800,4800,302
20230912,095900,40251700,4800,4795,4800,4795,107
20230912,095800,39738630,4795,4795,4795,4795,0
20230912,095700,39738630,4795,4795,4795,4795,0
20230912,095600,39738630,4795,4775,4795,4775,11
20230912,095500,39686085,4775,4775,4775,4775,50
20230912,095400,39447335,4780,4780,4780,4780,8
20230912,095300,39409095,4770,4770,4770,4770,118
20230912,095200,38846235,4770,4770,4770,4770,252
20230912,095100,37644195,4785,4785,4785,4785,0
20230912,095000,37644195,4785,4785,4785,4785,0
20230912,094900,37644195,4785,4790,4790,4785,382
20230912,094800,35816175,4800,4800,4800,4800,0
20230912,094700,35816175,4800,4800,4800,4800,100
20230912,094600,35336175,4800,4800,4800,4800,33
20230912,094500,35177775,4800,4800,4800,4800,0
20230912,094400,35177775,4800,4800,4800,4800,0
20230912,094300,35177775,4800,4800,4800,4800,0
20230912,094200,35177775,4800,4800,4800,4800,0
20230912,094100,35177775,4800,4795,4800,4795,2
20230912,094000,35168180,4795,4795,4795,4795,18
20230912,093900,35081870,4795,4795,4795,4795,0
20230912,093800,35081870,4795,4795,4795,4795,0
20230912,093700,35081870,4795,4785,4795,4785,4
20230912,093600,35062710,4785,4800,4800,4785,56
20230912,093500,34794485,4800,4800,4800,4800,502
20230912,093400,32384885,4800,4800,4800,4795,201
20230912,093300,31420150,4800,4785,4800,4785,358
20230912,093200,29707105,4770,4770,4770,4770,0
20230912,093100,29707105,4770,4770,4770,4770,0
20230912,093000,29707105,4770,4770,4770,4770,0
20230912,092900,29707105,4770,4770,4770,4770,0
20230912,092800,29707105,4770,4770,4770,4770,0
20230912,092700,29707105,4770,4770,4770,4770,21
20230912,092600,29606935,4785,4785,4785,4785,0
20230912,092500,29606935,4785,4785,4785,4785,0
20230912,092400,29606935,4785,4785,4785,4785,0
20230912,092300,29606935,4785,4795,4795,4785,153
20230912,092200,28873315,4815,4815,4815,4815,3
20230912,092100,28858870,4815,4780,4815,4780,2444
20230912,092000,17159385,4780,4780,4780,4780,0
20230912,091900,17159385,4780,4780,4780,4780,600
20230912,091800,14291385,4790,4790,4790,4790,0
20230912,091700,14291385,4790,4790,4795,4790,220
20230912,091600,13236585,4790,4790,4790,4790,0
20230912,091500,13236585,4790,4795,4795,4790,99
20230912,091400,12762370,4790,4790,4790,4790,252
20230912,091300,11555290,4740,4740,4740,4740,0
20230912,091200,11555290,4740,4740,4740,4740,335
20230912,091100,9967390,4740,4740,4740,4740,410
20230912,091000,8023990,4755,4755,4755,4755,54
20230912,090900,7767220,4760,4765,4765,4760,327
20230912,090800,6210480,4795,4785,4795,4780,47
20230912,090700,5985655,4795,4740,4795,4670,1107
20230912,090600,778380,4790,4795,4795,4775,132
20230912,090500,148045,4775,4775,4795,4775,8
20230912,090400,109825,4775,4775,4775,4775,0
20230912,090300,109825,4775,4775,4775,4775,0
20230912,090200,109825,4775,4775,4775,4775,0
20230912,090100,109825,4775,4775,4775,4775,0
20230912,090000,109825,4775,4775,4775,4775,23