KissMeData/155660/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,200200,59788780,4595,4595,4595,4595,31
20230920,200100,59788780,4595,4595,4595,4595,0
20230920,200000,59788780,4595,4595,4595,4595,0
20230920,195900,59788780,4595,4595,4595,4595,0
20230920,195800,59788780,4595,4595,4595,4595,0
20230920,195700,59788780,4595,4595,4595,4595,0
20230920,195600,59788780,4595,4595,4595,4595,0
20230920,195500,59788780,4595,4595,4595,4595,0
20230920,195400,59788780,4595,4595,4595,4595,0
20230920,195300,59788780,4595,4595,4595,4595,0
20230920,195200,59788780,4595,4595,4595,4595,0
20230920,195100,59788780,4595,4595,4595,4595,0
20230920,195000,59788780,4595,4595,4595,4595,0
20230920,194900,59788780,4595,4595,4595,4595,0
20230920,194800,59788780,4595,4595,4595,4595,0
20230920,194700,59788780,4595,4595,4595,4595,0
20230920,194600,59788780,4595,4595,4595,4595,0
20230920,194500,59788780,4595,4595,4595,4595,0
20230920,194400,59788780,4595,4595,4595,4595,0
20230920,194300,59788780,4595,4595,4595,4595,0
20230920,194200,59788780,4595,4595,4595,4595,0
20230920,194100,59788780,4595,4595,4595,4595,0
20230920,194000,59788780,4595,4595,4595,4595,0
20230920,193900,59788780,4595,4595,4595,4595,0
20230920,193800,59788780,4595,4595,4595,4595,0
20230920,193700,59788780,4595,4595,4595,4595,0
20230920,193600,59788780,4595,4595,4595,4595,0
20230920,193500,59788780,4595,4595,4595,4595,0
20230920,193400,59788780,4595,4595,4595,4595,0
20230920,193300,59788780,4595,4595,4595,4595,0
20230920,193200,59788780,4595,4595,4595,4595,31
20230920,193100,59788780,4595,4595,4595,4595,0
20230920,193000,59788780,4595,4595,4595,4595,0
20230920,192900,59788780,4595,4595,4595,4595,0
20230920,192800,59788780,4595,4595,4595,4595,0
20230920,192700,59788780,4595,4595,4595,4595,0
20230920,192600,59788780,4595,4595,4595,4595,0
20230920,192500,59788780,4595,4595,4595,4595,0
20230920,192400,59788780,4595,4595,4595,4595,0
20230920,192300,59788780,4595,4595,4595,4595,0
20230920,192200,59788780,4595,4595,4595,4595,0
20230920,192100,59788780,4595,4595,4595,4595,0
20230920,192000,59788780,4595,4595,4595,4595,0
20230920,191900,59788780,4595,4595,4595,4595,0
20230920,191800,59788780,4595,4595,4595,4595,0
20230920,191700,59788780,4595,4595,4595,4595,0
20230920,191600,59788780,4595,4595,4595,4595,0
20230920,191500,59788780,4595,4595,4595,4595,0
20230920,191400,59788780,4595,4595,4595,4595,0
20230920,191300,59788780,4595,4595,4595,4595,0
20230920,191200,59788780,4595,4595,4595,4595,0
20230920,191100,59788780,4595,4595,4595,4595,0
20230920,191000,59788780,4595,4595,4595,4595,0
20230920,190900,59788780,4595,4595,4595,4595,0
20230920,190800,59788780,4595,4595,4595,4595,0
20230920,190700,59788780,4595,4595,4595,4595,0
20230920,190600,59788780,4595,4595,4595,4595,0
20230920,190500,59788780,4595,4595,4595,4595,0
20230920,190400,59788780,4595,4595,4595,4595,0
20230920,190300,59788780,4595,4595,4595,4595,0
20230920,190200,59788780,4595,4595,4595,4595,31
20230920,190100,59788780,4595,4595,4595,4595,0
20230920,190000,59788780,4595,4595,4595,4595,0
20230920,185900,59788780,4595,4595,4595,4595,0
20230920,185800,59788780,4595,4595,4595,4595,0
20230920,185700,59788780,4595,4595,4595,4595,0
20230920,185600,59788780,4595,4595,4595,4595,0
20230920,185500,59788780,4595,4595,4595,4595,0
20230920,185400,59788780,4595,4595,4595,4595,0
20230920,185300,59788780,4595,4595,4595,4595,0
20230920,185200,59788780,4595,4595,4595,4595,0
20230920,185100,59788780,4595,4595,4595,4595,0
20230920,185000,59788780,4595,4595,4595,4595,0
20230920,184900,59788780,4595,4595,4595,4595,0
20230920,184800,59788780,4595,4595,4595,4595,0
20230920,184700,59788780,4595,4595,4595,4595,0
20230920,184600,59788780,4595,4595,4595,4595,0
20230920,184500,59788780,4595,4595,4595,4595,0
20230920,184400,59788780,4595,4595,4595,4595,0
20230920,184300,59788780,4595,4595,4595,4595,0
20230920,184200,59788780,4595,4595,4595,4595,0
20230920,184100,59788780,4595,4595,4595,4595,0
20230920,184000,59788780,4595,4595,4595,4595,0
20230920,183900,59788780,4595,4595,4595,4595,0
20230920,183800,59788780,4595,4595,4595,4595,0
20230920,183700,59788780,4595,4595,4595,4595,0
20230920,183600,59788780,4595,4595,4595,4595,0
20230920,183500,59788780,4595,4595,4595,4595,0
20230920,183400,59788780,4595,4595,4595,4595,0
20230920,183300,59788780,4595,4595,4595,4595,0
20230920,183200,59788780,4595,4595,4595,4595,31
20230920,183100,59788780,4595,4595,4595,4595,0
20230920,183000,59788780,4595,4595,4595,4595,0
20230920,182900,59788780,4595,4595,4595,4595,0
20230920,182800,59788780,4595,4595,4595,4595,0
20230920,182700,59788780,4595,4595,4595,4595,0
20230920,182600,59788780,4595,4595,4595,4595,0
20230920,182500,59788780,4595,4595,4595,4595,0
20230920,182400,59788780,4595,4595,4595,4595,0
20230920,182300,59788780,4595,4595,4595,4595,0
20230920,182200,59788780,4595,4595,4595,4595,0
20230920,182100,59788780,4595,4595,4595,4595,0
20230920,182000,59788780,4595,4595,4595,4595,0
20230920,181900,59788780,4595,4595,4595,4595,0
20230920,181800,59788780,4595,4595,4595,4595,0
20230920,181700,59788780,4595,4595,4595,4595,0
20230920,181600,59788780,4595,4595,4595,4595,0
20230920,181500,59788780,4595,4595,4595,4595,0
20230920,181400,59788780,4595,4595,4595,4595,0
20230920,181300,59788780,4595,4595,4595,4595,0
20230920,181200,59788780,4595,4595,4595,4595,0
20230920,181100,59788780,4595,4595,4595,4595,0
20230920,181000,59788780,4595,4595,4595,4595,0
20230920,180900,59788780,4595,4595,4595,4595,0
20230920,180800,59788780,4595,4595,4595,4595,0
20230920,180700,59788780,4595,4595,4595,4595,0
20230920,180600,59788780,4595,4595,4595,4595,0
20230920,180500,59788780,4595,4595,4595,4595,0
20230920,180400,59788780,4595,4595,4595,4595,0
20230920,180300,59788780,4595,4595,4595,4595,0
20230920,180200,59788780,4595,4595,4595,4595,31
20230920,180100,59788780,4595,4595,4595,4595,0
20230920,180000,59788780,4595,4595,4595,4595,0
20230920,175900,59788780,4595,4595,4595,4595,0
20230920,175800,59788780,4595,4595,4595,4595,0
20230920,175700,59788780,4595,4595,4595,4595,0
20230920,175600,59788780,4595,4595,4595,4595,0
20230920,175500,59788780,4595,4595,4595,4595,0
20230920,175400,59788780,4595,4595,4595,4595,0
20230920,175300,59788780,4595,4595,4595,4595,0
20230920,175200,59788780,4595,4595,4595,4595,0
20230920,175100,59788780,4595,4595,4595,4595,0
20230920,175000,59788780,4595,4595,4595,4595,0
20230920,174900,59788780,4595,4595,4595,4595,0
20230920,174800,59788780,4595,4595,4595,4595,0
20230920,174700,59788780,4595,4595,4595,4595,0
20230920,174600,59788780,4595,4595,4595,4595,0
20230920,174500,59788780,4595,4595,4595,4595,0
20230920,174400,59788780,4595,4595,4595,4595,0
20230920,174300,59788780,4595,4595,4595,4595,0
20230920,174200,59788780,4595,4595,4595,4595,0
20230920,174100,59788780,4595,4595,4595,4595,0
20230920,174000,59788780,4595,4595,4595,4595,0
20230920,173900,59788780,4595,4595,4595,4595,0
20230920,173800,59788780,4595,4595,4595,4595,0
20230920,173700,59788780,4595,4595,4595,4595,0
20230920,173600,59788780,4595,4595,4595,4595,0
20230920,173500,59788780,4595,4595,4595,4595,0
20230920,173400,59788780,4595,4595,4595,4595,0
20230920,173300,59788780,4595,4595,4595,4595,0
20230920,173200,59788780,4595,4595,4595,4595,31
20230920,173100,59788780,4595,4595,4595,4595,0
20230920,173000,59788780,4595,4595,4595,4595,0
20230920,172900,59788780,4595,4595,4595,4595,0
20230920,172800,59788780,4595,4595,4595,4595,0
20230920,172700,59788780,4595,4595,4595,4595,0
20230920,172600,59788780,4595,4595,4595,4595,0
20230920,172500,59788780,4595,4595,4595,4595,0
20230920,172400,59788780,4595,4595,4595,4595,0
20230920,172300,59788780,4595,4595,4595,4595,0
20230920,172200,59788780,4595,4595,4595,4595,0
20230920,172100,59788780,4595,4595,4595,4595,0
20230920,172000,59788780,4595,4595,4595,4595,0
20230920,171900,59788780,4595,4595,4595,4595,0
20230920,171800,59788780,4595,4595,4595,4595,0
20230920,171700,59788780,4595,4595,4595,4595,0
20230920,171600,59788780,4595,4595,4595,4595,0
20230920,171500,59788780,4595,4595,4595,4595,0
20230920,171400,59788780,4595,4595,4595,4595,0
20230920,171300,59788780,4595,4595,4595,4595,0
20230920,171200,59788780,4595,4595,4595,4595,0
20230920,171100,59788780,4595,4595,4595,4595,0
20230920,171000,59788780,4595,4595,4595,4595,0
20230920,170900,59788780,4595,4595,4595,4595,0
20230920,170800,59788780,4595,4595,4595,4595,0
20230920,170700,59788780,4595,4595,4595,4595,0
20230920,170600,59788780,4595,4595,4595,4595,0
20230920,170500,59788780,4595,4595,4595,4595,0
20230920,170400,59788780,4595,4595,4595,4595,0
20230920,170300,59788780,4595,4595,4595,4595,0
20230920,170200,59788780,4595,4595,4595,4595,31
20230920,170100,59788780,4595,4595,4595,4595,0
20230920,170000,59788780,4595,4595,4595,4595,0
20230920,165900,59788780,4595,4595,4595,4595,0
20230920,165800,59788780,4595,4595,4595,4595,0
20230920,165700,59788780,4595,4595,4595,4595,0
20230920,165600,59788780,4595,4595,4595,4595,0
20230920,165500,59788780,4595,4595,4595,4595,0
20230920,165400,59788780,4595,4595,4595,4595,0
20230920,165300,59788780,4595,4595,4595,4595,0
20230920,165200,59788780,4595,4595,4595,4595,0
20230920,165100,59788780,4595,4595,4595,4595,0
20230920,165000,59788780,4595,4595,4595,4595,0
20230920,164900,59788780,4595,4595,4595,4595,0
20230920,164800,59788780,4595,4595,4595,4595,0
20230920,164700,59788780,4595,4595,4595,4595,0
20230920,164600,59788780,4595,4595,4595,4595,0
20230920,164500,59788780,4595,4595,4595,4595,0
20230920,164400,59788780,4595,4595,4595,4595,0
20230920,164300,59788780,4595,4595,4595,4595,0
20230920,164200,59788780,4595,4595,4595,4595,0
20230920,164100,59788780,4595,4595,4595,4595,0
20230920,164000,59788780,4595,4595,4595,4595,0
20230920,163900,59788780,4595,4595,4595,4595,0
20230920,163800,59788780,4595,4595,4595,4595,0
20230920,163700,59788780,4595,4595,4595,4595,0
20230920,163600,59788780,4595,4595,4595,4595,0
20230920,163500,59788780,4595,4595,4595,4595,0
20230920,163400,59788780,4595,4595,4595,4595,0
20230920,163300,59788780,4595,4595,4595,4595,0
20230920,163200,59788780,4595,4595,4595,4595,31
20230920,163100,59788780,4595,4595,4595,4595,0
20230920,163000,59788780,4595,4595,4595,4595,0
20230920,162900,59788780,4595,4595,4595,4595,0
20230920,162800,59788780,4595,4595,4595,4595,0
20230920,162700,59788780,4595,4595,4595,4595,0
20230920,162600,59788780,4595,4595,4595,4595,0
20230920,162500,59788780,4595,4595,4595,4595,0
20230920,162400,59788780,4595,4595,4595,4595,0
20230920,162300,59788780,4595,4595,4595,4595,0
20230920,162200,59788780,4595,4595,4595,4595,0
20230920,162100,59788780,4595,4595,4595,4595,0
20230920,162000,59788780,4595,4595,4595,4595,0
20230920,161900,59788780,4595,4595,4595,4595,0
20230920,161800,59788780,4595,4595,4595,4595,0
20230920,161700,59788780,4595,4595,4595,4595,0
20230920,161600,59788780,4595,4595,4595,4595,0
20230920,161500,59788780,4595,4595,4595,4595,0
20230920,161400,59788780,4595,4595,4595,4595,0
20230920,161300,59788780,4595,4595,4595,4595,0
20230920,161200,59788780,4595,4595,4595,4595,0
20230920,161100,59788780,4595,4595,4595,4595,0
20230920,161000,59788780,4595,4595,4595,4595,0
20230920,160900,59788780,4595,4595,4595,4595,0
20230920,160800,59788780,4595,4595,4595,4595,0
20230920,160700,59788780,4595,4595,4595,4595,0
20230920,160600,59788780,4595,4595,4595,4595,0
20230920,160500,59788780,4595,4595,4595,4595,0
20230920,160400,59788780,4595,4595,4595,4595,0
20230920,160300,59788780,4595,4595,4595,4595,0
20230920,160200,59788780,4595,4595,4595,4595,31
20230920,160100,59788780,4595,4595,4595,4595,0
20230920,160000,59788780,4595,4595,4595,4595,0
20230920,155900,59788780,4595,4595,4595,4595,0
20230920,155800,59788780,4595,4595,4595,4595,0
20230920,155700,59788780,4595,4595,4595,4595,0
20230920,155600,59788780,4595,4595,4595,4595,0
20230920,155500,59788780,4595,4595,4595,4595,0
20230920,155400,59788780,4595,4595,4595,4595,0
20230920,155300,59788780,4595,4595,4595,4595,0
20230920,155200,59788780,4595,4595,4595,4595,0
20230920,155100,59788780,4595,4595,4595,4595,0
20230920,155000,59788780,4595,4595,4595,4595,0
20230920,154900,59788780,4595,4595,4595,4595,0
20230920,154800,59788780,4595,4595,4595,4595,0
20230920,154700,59788780,4595,4595,4595,4595,0
20230920,154600,59788780,4595,4595,4595,4595,0
20230920,154500,59788780,4595,4595,4595,4595,0
20230920,154400,59788780,4595,4595,4595,4595,0
20230920,154300,59788780,4595,4595,4595,4595,0
20230920,154200,59788780,4595,4595,4595,4595,0
20230920,154100,59788780,4595,4595,4595,4595,0
20230920,154000,59788780,4595,4595,4595,4595,0
20230920,153900,59788780,4595,4595,4595,4595,0
20230920,153800,59788780,4595,4595,4595,4595,0
20230920,153700,59788780,4595,4595,4595,4595,0
20230920,153600,59788780,4595,4595,4595,4595,0
20230920,153500,59788780,4595,4595,4595,4595,0
20230920,153400,59788780,4595,4595,4595,4595,0
20230920,153300,59788780,4595,4595,4595,4595,0
20230920,153200,59788780,4595,4595,4595,4595,31
20230920,153100,59788780,4595,4595,4595,4595,0
20230920,153000,59788780,4595,4595,4595,4595,31
20230920,152900,59646335,4600,4600,4600,4600,0
20230920,152800,59646335,4600,4600,4600,4600,0
20230920,152700,59646335,4600,4600,4600,4600,0
20230920,152600,59646335,4600,4600,4600,4600,0
20230920,152500,59646335,4600,4600,4600,4600,0
20230920,152400,59646335,4600,4600,4600,4600,0
20230920,152300,59646335,4600,4600,4600,4600,0
20230920,152200,59646335,4600,4600,4600,4600,0
20230920,152100,59646335,4600,4600,4600,4600,0
20230920,152000,59646335,4600,4600,4600,4600,0
20230920,151900,59646335,4600,4600,4600,4600,0
20230920,151800,59646335,4600,4600,4600,4600,0
20230920,151700,59646335,4600,4600,4600,4600,0
20230920,151600,59646335,4600,4600,4600,4600,7
20230920,151500,59614135,4600,4600,4600,4600,0
20230920,151400,59614135,4600,4600,4600,4600,3
20230920,151300,59600335,4600,4600,4600,4600,5
20230920,151200,59577335,4600,4600,4600,4600,2
20230920,151100,59568135,4600,4600,4600,4600,5
20230920,151000,59545135,4600,4600,4600,4600,2
20230920,150900,59535935,4600,4600,4600,4600,8
20230920,150800,59499135,4575,4575,4575,4575,0
20230920,150700,59499135,4575,4600,4600,4575,39
20230920,150600,59320560,4600,4595,4600,4595,3
20230920,150500,59306770,4595,4595,4595,4595,0
20230920,150400,59306770,4595,4600,4600,4595,4
20230920,150300,59288380,4600,4600,4600,4600,5
20230920,150200,59265380,4600,4600,4600,4600,3
20230920,150100,59251580,4600,4600,4600,4600,4
20230920,150000,59233180,4600,4600,4600,4600,3
20230920,145900,59219380,4600,4600,4600,4600,4
20230920,145800,59200980,4600,4600,4600,4600,3
20230920,145700,59187180,4600,4600,4600,4600,4
20230920,145600,59168780,4600,4600,4600,4600,3
20230920,145500,59154980,4600,4600,4600,4600,4
20230920,145400,59136580,4600,4600,4600,4600,3
20230920,145300,59122780,4600,4600,4600,4600,5
20230920,145200,59099780,4600,4600,4600,4600,2
20230920,145100,59090580,4600,4600,4600,4600,6
20230920,145000,59062980,4600,4600,4600,4600,2
20230920,144900,59053780,4600,4600,4600,4600,5
20230920,144800,59030780,4600,4600,4600,4595,3
20230920,144700,59016985,4600,4600,4600,4600,5
20230920,144600,58993985,4600,4600,4600,4600,2
20230920,144500,58984785,4600,4600,4600,4600,8
20230920,144400,58947985,4600,4600,4600,4600,1
20230920,144300,58943385,4575,4575,4575,4575,0
20230920,144200,58943385,4575,4600,4600,4575,103
20230920,144100,58472045,4600,4600,4600,4600,4
20230920,144000,58453645,4600,4600,4600,4600,3
20230920,143900,58439845,4600,4600,4600,4600,5
20230920,143800,58416845,4600,4600,4600,4600,6
20230920,143700,58389245,4600,4600,4600,4600,0
20230920,143600,58389245,4600,4600,4600,4600,4
20230920,143500,58370845,4600,4600,4600,4600,4
20230920,143400,58352445,4600,4600,4600,4600,2
20230920,143300,58343245,4585,4585,4585,4585,5
20230920,143200,58320320,4585,4585,4585,4585,2
20230920,143100,58311150,4585,4585,4585,4585,5
20230920,143000,58288225,4585,4585,4585,4585,2
20230920,142900,58279055,4585,4585,4585,4585,5
20230920,142800,58256130,4585,4585,4585,4585,2
20230920,142700,58246960,4585,4585,4585,4585,5
20230920,142600,58224035,4585,4585,4585,4585,2
20230920,142500,58214865,4585,4585,4585,4585,6
20230920,142400,58187355,4585,4585,4585,4585,2
20230920,142300,58178185,4585,4585,4585,4585,5
20230920,142200,58155260,4585,4585,4585,4585,2
20230920,142100,58146090,4585,4585,4585,4585,5
20230920,142000,58123165,4585,4585,4585,4585,2
20230920,141900,58113995,4585,4585,4585,4585,5
20230920,141800,58091070,4585,4585,4585,4585,2
20230920,141700,58081900,4585,4585,4585,4585,5
20230920,141600,58058975,4585,4585,4585,4585,2
20230920,141500,58049805,4585,4585,4585,4585,5
20230920,141400,58026880,4585,4585,4585,4585,0
20230920,141300,58026880,4585,4585,4585,4585,8
20230920,141200,57990200,4585,4585,4585,4585,0
20230920,141100,57990200,4585,4585,4585,4585,7
20230920,141000,57958105,4585,4585,4585,4585,0
20230920,140900,57958105,4585,4585,4585,4585,7
20230920,140800,57926010,4585,4585,4585,4585,0
20230920,140700,57926010,4585,4585,4585,4585,7
20230920,140600,57893915,4580,4580,4580,4580,603
20230920,140500,55132175,4585,4585,4585,4585,5
20230920,140400,55109250,4585,4585,4585,4585,2
20230920,140300,55100080,4585,4585,4585,4585,4
20230920,140200,55081740,4585,4585,4585,4585,3
20230920,140100,55067985,4585,4585,4585,4585,5
20230920,140000,55045060,4585,4585,4585,4585,3
20230920,135900,55031305,4585,4585,4585,4585,4
20230920,135800,55012965,4585,4585,4585,4585,103
20230920,135700,54540710,4585,4585,4585,4585,876
20230920,135600,50524250,4585,4585,4585,4585,3
20230920,135500,50510495,4585,4585,4585,4585,4
20230920,135400,50492155,4585,4585,4585,4585,3
20230920,135300,50478400,4585,4585,4585,4585,4
20230920,135200,50460060,4585,4585,4585,4585,2
20230920,135100,50450890,4585,4585,4585,4585,5
20230920,135000,50427965,4585,4585,4585,4585,3
20230920,134900,50414210,4585,4580,4585,4580,7
20230920,134800,50382145,4580,4580,4580,4580,2
20230920,134700,50372985,4580,4580,4580,4580,4
20230920,134600,50354665,4570,4580,4580,4570,123
20230920,134500,49792530,4580,4580,4580,4580,4
20230920,134400,49774210,4580,4585,4585,4580,5
20230920,134300,49751300,4585,4585,4585,4585,4
20230920,134200,49732960,4585,4585,4585,4585,1
20230920,134100,49728375,4570,4570,4570,4570,3
20230920,134000,49714665,4570,4570,4570,4570,3
20230920,133900,49700955,4570,4570,4570,4570,0
20230920,133800,49700955,4570,4570,4570,4570,0
20230920,133700,49700955,4570,4570,4570,4570,1
20230920,133600,49696385,4570,4570,4570,4570,0
20230920,133500,49696385,4570,4570,4570,4570,0
20230920,133400,49696385,4570,4570,4570,4570,0
20230920,133300,49696385,4570,4570,4570,4570,0
20230920,133200,49696385,4570,4570,4570,4570,0
20230920,133100,49696385,4570,4565,4570,4565,4
20230920,133000,49678110,4570,4570,4570,4570,196
20230920,132900,48782390,4570,4570,4570,4570,0
20230920,132800,48782390,4570,4570,4570,4570,0
20230920,132700,48782390,4570,4570,4570,4570,0
20230920,132600,48782390,4570,4570,4570,4570,0
20230920,132500,48782390,4570,4570,4570,4570,0
20230920,132400,48782390,4570,4570,4570,4570,0
20230920,132300,48782390,4570,4570,4570,4570,0
20230920,132200,48782390,4570,4570,4570,4570,0
20230920,132100,48782390,4570,4570,4570,4570,0
20230920,132000,48782390,4570,4570,4570,4570,16
20230920,131900,48709270,4585,4585,4585,4585,0
20230920,131800,48709270,4585,4585,4585,4585,0
20230920,131700,48709270,4585,4585,4585,4585,900
20230920,131600,44582770,4585,4585,4585,4585,0
20230920,131500,44582770,4585,4585,4585,4585,0
20230920,131400,44582770,4585,4585,4585,4585,0
20230920,131300,44582770,4585,4585,4585,4585,0
20230920,131200,44582770,4585,4585,4585,4585,0
20230920,131100,44582770,4585,4585,4585,4585,0
20230920,131000,44582770,4585,4585,4585,4585,0
20230920,130900,44582770,4585,4585,4585,4585,0
20230920,130800,44582770,4585,4585,4585,4585,0
20230920,130700,44582770,4585,4585,4585,4585,0
20230920,130600,44582770,4585,4585,4585,4585,2
20230920,130500,44573600,4570,4570,4570,4570,0
20230920,130400,44573600,4570,4570,4570,4570,0
20230920,130300,44573600,4570,4570,4570,4570,0
20230920,130200,44573600,4570,4570,4570,4570,0
20230920,130100,44573600,4570,4570,4570,4570,0
20230920,130000,44573600,4570,4570,4570,4570,0
20230920,125900,44573600,4570,4570,4570,4570,0
20230920,125800,44573600,4570,4570,4570,4570,0
20230920,125700,44573600,4570,4570,4570,4570,0
20230920,125600,44573600,4570,4570,4570,4570,0
20230920,125500,44573600,4570,4570,4570,4570,232
20230920,125400,43513360,4570,4570,4570,4570,0
20230920,125300,43513360,4570,4570,4570,4570,0
20230920,125200,43513360,4570,4570,4570,4570,0
20230920,125100,43513360,4570,4570,4570,4570,1
20230920,125000,43508790,4565,4565,4565,4565,0
20230920,124900,43508790,4565,4565,4565,4565,0
20230920,124800,43508790,4565,4565,4565,4565,0
20230920,124700,43508790,4565,4565,4565,4565,0
20230920,124600,43508790,4565,4565,4565,4565,0
20230920,124500,43508790,4565,4580,4580,4565,100
20230920,124400,43050895,4580,4580,4580,4580,0
20230920,124300,43050895,4580,4580,4580,4580,10
20230920,124200,43005095,4580,4580,4580,4580,0
20230920,124100,43005095,4580,4580,4580,4580,0
20230920,124000,43005095,4580,4580,4580,4580,0
20230920,123900,43005095,4580,4580,4580,4580,0
20230920,123800,43005095,4580,4580,4580,4580,0
20230920,123700,43005095,4580,4580,4580,4580,0
20230920,123600,43005095,4580,4580,4580,4580,5
20230920,123500,42982195,4580,4580,4580,4580,0
20230920,123400,42982195,4580,4580,4580,4580,5
20230920,123300,42959295,4585,4585,4585,4585,0
20230920,123200,42959295,4585,4585,4585,4585,0
20230920,123100,42959295,4585,4585,4585,4585,0
20230920,123000,42959295,4585,4585,4585,4585,0
20230920,122900,42959295,4585,4585,4585,4585,0
20230920,122800,42959295,4585,4585,4585,4585,0
20230920,122700,42959295,4585,4585,4585,4585,0
20230920,122600,42959295,4585,4585,4585,4585,0
20230920,122500,42959295,4585,4585,4585,4585,100
20230920,122400,42500795,4585,4585,4585,4585,0
20230920,122300,42500795,4585,4585,4585,4585,0
20230920,122200,42500795,4585,4585,4585,4585,0
20230920,122100,42500795,4585,4585,4585,4585,0
20230920,122000,42500795,4585,4585,4585,4585,0
20230920,121900,42500795,4585,4585,4585,4585,0
20230920,121800,42500795,4585,4585,4585,4585,0
20230920,121700,42500795,4585,4585,4585,4585,0
20230920,121600,42500795,4585,4585,4585,4585,0
20230920,121500,42500795,4585,4585,4585,4585,0
20230920,121400,42500795,4585,4585,4585,4585,64
20230920,121300,42207355,4585,4585,4585,4585,0
20230920,121200,42207355,4585,4585,4585,4585,10
20230920,121100,42161505,4585,4585,4585,4585,10
20230920,121000,42115655,4585,4585,4585,4585,0
20230920,120900,42115655,4585,4585,4585,4585,50
20230920,120800,41886405,4585,4585,4585,4585,0
20230920,120700,41886405,4585,4585,4585,4585,1
20230920,120600,41881820,4585,4585,4585,4585,0
20230920,120500,41881820,4585,4585,4585,4585,0
20230920,120400,41881820,4585,4585,4585,4585,8
20230920,120300,41845140,4585,4585,4585,4585,0
20230920,120200,41845140,4585,4580,4585,4580,2
20230920,120100,41835975,4585,4585,4585,4585,0
20230920,120000,41835975,4585,4585,4585,4585,0
20230920,115900,41835975,4585,4585,4585,4585,0
20230920,115800,41835975,4585,4585,4585,4585,0
20230920,115700,41835975,4585,4585,4585,4585,0
20230920,115600,41835975,4585,4585,4585,4585,0
20230920,115500,41835975,4585,4585,4585,4585,0
20230920,115400,41835975,4585,4570,4585,4565,272
20230920,115300,40593850,4570,4580,4580,4570,264
20230920,115200,39387210,4585,4585,4585,4585,23
20230920,115100,39281755,4585,4585,4585,4585,0
20230920,115000,39281755,4585,4585,4585,4585,0
20230920,114900,39281755,4585,4585,4585,4585,0
20230920,114800,39281755,4585,4585,4585,4585,0
20230920,114700,39281755,4585,4585,4585,4585,0
20230920,114600,39281755,4585,4585,4585,4585,100
20230920,114500,38823255,4580,4580,4580,4580,0
20230920,114400,38823255,4580,4580,4580,4580,0
20230920,114300,38823255,4580,4580,4580,4580,0
20230920,114200,38823255,4580,4580,4580,4580,2
20230920,114100,38814095,4580,4585,4585,4580,94
20230920,114000,38383570,4585,4585,4585,4585,0
20230920,113900,38383570,4585,4585,4585,4585,0
20230920,113800,38383570,4585,4585,4585,4585,0
20230920,113700,38383570,4585,4585,4585,4585,0
20230920,113600,38383570,4585,4585,4585,4585,0
20230920,113500,38383570,4585,4585,4585,4585,0
20230920,113400,38383570,4585,4585,4585,4585,0
20230920,113300,38383570,4585,4585,4585,4585,0
20230920,113200,38383570,4585,4585,4585,4585,1
20230920,113100,38378985,4580,4580,4580,4580,0
20230920,113000,38378985,4580,4580,4580,4580,0
20230920,112900,38378985,4580,4580,4580,4580,200
20230920,112800,37462985,4580,4580,4580,4580,0
20230920,112700,37462985,4580,4580,4580,4580,0
20230920,112600,37462985,4580,4580,4580,4580,0
20230920,112500,37462985,4580,4580,4580,4580,0
20230920,112400,37462985,4580,4580,4580,4580,0
20230920,112300,37462985,4580,4580,4580,4580,0
20230920,112200,37462985,4580,4580,4580,4580,0
20230920,112100,37462985,4580,4580,4580,4580,0
20230920,112000,37462985,4580,4580,4580,4580,57
20230920,111900,37201925,4600,4600,4600,4600,0
20230920,111800,37201925,4600,4600,4600,4600,30
20230920,111700,37063925,4600,4600,4600,4600,0
20230920,111600,37063925,4600,4600,4600,4600,0
20230920,111500,37063925,4600,4600,4600,4600,0
20230920,111400,37063925,4600,4600,4600,4600,0
20230920,111300,37063925,4600,4600,4600,4600,0
20230920,111200,37063925,4600,4600,4600,4600,0
20230920,111100,37063925,4600,4600,4600,4600,0
20230920,111000,37063925,4600,4600,4600,4600,0
20230920,110900,37063925,4600,4600,4600,4600,0
20230920,110800,37063925,4600,4600,4600,4600,0
20230920,110700,37063925,4600,4600,4600,4600,0
20230920,110600,37063925,4600,4600,4600,4600,0
20230920,110500,37063925,4600,4600,4600,4600,0
20230920,110400,37063925,4600,4600,4600,4600,0
20230920,110300,37063925,4600,4600,4600,4600,200
20230920,110200,36143925,4600,4600,4600,4600,0
20230920,110100,36143925,4600,4600,4600,4600,0
20230920,110000,36143925,4600,4600,4600,4600,0
20230920,105900,36143925,4600,4600,4600,4600,0
20230920,105800,36143925,4600,4600,4600,4600,0
20230920,105700,36143925,4600,4600,4600,4600,0
20230920,105600,36143925,4600,4600,4600,4600,0
20230920,105500,36143925,4600,4600,4600,4600,0
20230920,105400,36143925,4600,4600,4600,4600,2
20230920,105300,36134725,4575,4575,4575,4575,0
20230920,105200,36134725,4575,4575,4575,4575,0
20230920,105100,36134725,4575,4580,4580,4575,246
20230920,105000,35009210,4580,4580,4580,4580,1
20230920,104900,35004630,4595,4595,4595,4595,0
20230920,104800,35004630,4595,4595,4595,4595,0
20230920,104700,35004630,4595,4595,4595,4595,0
20230920,104600,35004630,4595,4595,4595,4595,0
20230920,104500,35004630,4595,4595,4595,4595,1
20230920,104400,35000035,4595,4595,4595,4595,0
20230920,104300,35000035,4595,4595,4595,4595,0
20230920,104200,35000035,4595,4595,4595,4595,0
20230920,104100,35000035,4595,4595,4595,4595,0
20230920,104000,35000035,4595,4595,4595,4595,0
20230920,103900,35000035,4595,4595,4595,4595,0
20230920,103800,35000035,4595,4595,4595,4595,0
20230920,103700,35000035,4595,4595,4595,4595,0
20230920,103600,35000035,4595,4595,4595,4595,1
20230920,103500,34995440,4595,4595,4595,4595,0
20230920,103400,34995440,4595,4595,4595,4595,0
20230920,103300,34995440,4595,4595,4595,4595,0
20230920,103200,34995440,4595,4595,4595,4595,0
20230920,103100,34995440,4595,4595,4595,4595,0
20230920,103000,34995440,4595,4595,4595,4595,0
20230920,102900,34995440,4595,4595,4595,4595,0
20230920,102800,34995440,4595,4595,4595,4595,0
20230920,102700,34995440,4595,4595,4595,4595,0
20230920,102600,34995440,4595,4595,4595,4595,30
20230920,102500,34857590,4595,4595,4595,4595,0
20230920,102400,34857590,4595,4595,4595,4595,0
20230920,102300,34857590,4595,4595,4595,4595,2
20230920,102200,34848400,4595,4595,4595,4595,0
20230920,102100,34848400,4595,4595,4595,4595,0
20230920,102000,34848400,4595,4595,4595,4595,0
20230920,101900,34848400,4595,4595,4595,4595,0
20230920,101800,34848400,4595,4595,4595,4595,62
20230920,101700,34563510,4595,4595,4595,4595,0
20230920,101600,34563510,4595,4595,4595,4595,0
20230920,101500,34563510,4595,4595,4595,4595,0
20230920,101400,34563510,4595,4595,4595,4595,0
20230920,101300,34563510,4595,4595,4595,4595,0
20230920,101200,34563510,4595,4595,4595,4595,0
20230920,101100,34563510,4595,4595,4595,4595,0
20230920,101000,34563510,4595,4595,4595,4595,10
20230920,100900,34517560,4570,4570,4570,4570,0
20230920,100800,34517560,4570,4570,4570,4570,10
20230920,100700,34471860,4570,4570,4570,4570,0
20230920,100600,34471860,4570,4570,4570,4570,70
20230920,100500,34151960,4580,4580,4580,4580,18
20230920,100400,34069520,4580,4580,4580,4580,0
20230920,100300,34069520,4580,4580,4580,4580,0
20230920,100200,34069520,4580,4580,4580,4580,0
20230920,100100,34069520,4580,4580,4580,4580,0
20230920,100000,34069520,4580,4580,4580,4580,3
20230920,095900,34055780,4580,4580,4580,4580,104
20230920,095800,33579460,4595,4595,4595,4595,0
20230920,095700,33579460,4595,4595,4595,4595,20
20230920,095600,33487560,4595,4595,4595,4595,0
20230920,095500,33487560,4595,4595,4595,4595,0
20230920,095400,33487560,4595,4595,4595,4595,31
20230920,095300,33345115,4595,4595,4595,4595,0
20230920,095200,33345115,4595,4595,4595,4595,0
20230920,095100,33345115,4595,4595,4595,4595,20
20230920,095000,33253215,4575,4575,4575,4575,565
20230920,094900,30668340,4575,4575,4575,4575,535
20230920,094800,28220715,4595,4595,4595,4595,0
20230920,094700,28220715,4595,4595,4595,4595,0
20230920,094600,28220715,4595,4595,4595,4595,0
20230920,094500,28220715,4595,4595,4595,4595,0
20230920,094400,28220715,4595,4595,4595,4595,60
20230920,094300,27945015,4595,4595,4595,4595,0
20230920,094200,27945015,4595,4595,4595,4595,0
20230920,094100,27945015,4595,4595,4595,4595,1
20230920,094000,27940420,4570,4580,4580,4570,4500
20230920,093900,7372740,4595,4595,4595,4595,0
20230920,093800,7372740,4595,4595,4595,4595,0
20230920,093700,7372740,4595,4595,4595,4595,3
20230920,093600,7358955,4580,4580,4580,4580,0
20230920,093500,7358955,4580,4580,4580,4580,32
20230920,093400,7212395,4575,4575,4575,4575,0
20230920,093300,7212395,4575,4575,4575,4575,0
20230920,093200,7212395,4575,4575,4575,4575,0
20230920,093100,7212395,4575,4580,4580,4575,156
20230920,093000,6498170,4575,4575,4575,4575,0
20230920,092900,6498170,4575,4575,4575,4575,0
20230920,092800,6498170,4575,4575,4575,4575,0
20230920,092700,6498170,4575,4575,4575,4575,0
20230920,092600,6498170,4575,4575,4575,4575,0
20230920,092500,6498170,4575,4575,4575,4575,0
20230920,092400,6498170,4575,4575,4575,4575,0
20230920,092300,6498170,4575,4575,4575,4575,0
20230920,092200,6498170,4575,4575,4575,4575,0
20230920,092100,6498170,4575,4575,4575,4575,0
20230920,092000,6498170,4575,4575,4575,4575,32
20230920,091900,6351770,4590,4590,4590,4590,0
20230920,091800,6351770,4590,4590,4590,4590,2
20230920,091700,6342590,4590,4590,4590,4590,2
20230920,091600,6333410,4580,4580,4580,4580,0
20230920,091500,6333410,4580,4580,4580,4580,108
20230920,091400,5838770,4595,4595,4595,4595,10
20230920,091300,5792820,4575,4575,4575,4575,45
20230920,091200,5586945,4575,4575,4575,4575,0
20230920,091100,5586945,4575,4575,4575,4575,1
20230920,091000,5582370,4575,4570,4575,4570,176
20230920,090900,4778020,4570,4570,4570,4570,130
20230920,090800,4183920,4570,4570,4570,4570,0
20230920,090700,4183920,4570,4575,4575,4570,329
20230920,090600,2680065,4575,4575,4575,4575,84
20230920,090500,2295765,4570,4570,4570,4570,32
20230920,090400,2149525,4595,4595,4595,4595,0
20230920,090300,2149525,4595,4595,4595,4595,10
20230920,090200,2103575,4570,4570,4570,4570,185
20230920,090100,1258125,4575,4575,4575,4575,79
20230920,090000,896700,4575,4575,4575,4575,196