KissMeData/237820/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,202100,252446920,4805,4805,4805,4805,679
20230921,202000,252446920,4805,4805,4805,4805,0
20230921,201900,252446920,4805,4805,4805,4805,0
20230921,201800,252446920,4805,4805,4805,4805,0
20230921,201700,252446920,4805,4805,4805,4805,0
20230921,201600,252446920,4805,4805,4805,4805,0
20230921,201500,252446920,4805,4805,4805,4805,0
20230921,201400,252446920,4805,4805,4805,4805,0
20230921,201300,252446920,4805,4805,4805,4805,0
20230921,201200,252446920,4805,4805,4805,4805,0
20230921,201100,252446920,4805,4805,4805,4805,0
20230921,201000,252446920,4805,4805,4805,4805,0
20230921,200900,252446920,4805,4805,4805,4805,0
20230921,200800,252446920,4805,4805,4805,4805,0
20230921,200700,252446920,4805,4805,4805,4805,0
20230921,200600,252446920,4805,4805,4805,4805,0
20230921,200500,252446920,4805,4805,4805,4805,0
20230921,200400,252446920,4805,4805,4805,4805,0
20230921,200300,252446920,4805,4805,4805,4805,0
20230921,200200,252446920,4805,4805,4805,4805,0
20230921,200100,252446920,4805,4805,4805,4805,0
20230921,200000,252446920,4805,4805,4805,4805,0
20230921,195900,252446920,4805,4805,4805,4805,0
20230921,195800,252446920,4805,4805,4805,4805,0
20230921,195700,252446920,4805,4805,4805,4805,0
20230921,195600,252446920,4805,4805,4805,4805,0
20230921,195500,252446920,4805,4805,4805,4805,0
20230921,195400,252446920,4805,4805,4805,4805,0
20230921,195300,252446920,4805,4805,4805,4805,0
20230921,195200,252446920,4805,4805,4805,4805,0
20230921,195100,252446920,4805,4805,4805,4805,679
20230921,195000,252446920,4805,4805,4805,4805,0
20230921,194900,252446920,4805,4805,4805,4805,0
20230921,194800,252446920,4805,4805,4805,4805,0
20230921,194700,252446920,4805,4805,4805,4805,0
20230921,194600,252446920,4805,4805,4805,4805,0
20230921,194500,252446920,4805,4805,4805,4805,0
20230921,194400,252446920,4805,4805,4805,4805,0
20230921,194300,252446920,4805,4805,4805,4805,0
20230921,194200,252446920,4805,4805,4805,4805,0
20230921,194100,252446920,4805,4805,4805,4805,0
20230921,194000,252446920,4805,4805,4805,4805,0
20230921,193900,252446920,4805,4805,4805,4805,0
20230921,193800,252446920,4805,4805,4805,4805,0
20230921,193700,252446920,4805,4805,4805,4805,0
20230921,193600,252446920,4805,4805,4805,4805,0
20230921,193500,252446920,4805,4805,4805,4805,0
20230921,193400,252446920,4805,4805,4805,4805,0
20230921,193300,252446920,4805,4805,4805,4805,0
20230921,193200,252446920,4805,4805,4805,4805,0
20230921,193100,252446920,4805,4805,4805,4805,0
20230921,193000,252446920,4805,4805,4805,4805,0
20230921,192900,252446920,4805,4805,4805,4805,0
20230921,192800,252446920,4805,4805,4805,4805,0
20230921,192700,252446920,4805,4805,4805,4805,0
20230921,192600,252446920,4805,4805,4805,4805,0
20230921,192500,252446920,4805,4805,4805,4805,0
20230921,192400,252446920,4805,4805,4805,4805,0
20230921,192300,252446920,4805,4805,4805,4805,0
20230921,192200,252446920,4805,4805,4805,4805,0
20230921,192100,252446920,4805,4805,4805,4805,679
20230921,192000,252446920,4805,4805,4805,4805,0
20230921,191900,252446920,4805,4805,4805,4805,0
20230921,191800,252446920,4805,4805,4805,4805,0
20230921,191700,252446920,4805,4805,4805,4805,0
20230921,191600,252446920,4805,4805,4805,4805,0
20230921,191500,252446920,4805,4805,4805,4805,0
20230921,191400,252446920,4805,4805,4805,4805,0
20230921,191300,252446920,4805,4805,4805,4805,0
20230921,191200,252446920,4805,4805,4805,4805,0
20230921,191100,252446920,4805,4805,4805,4805,0
20230921,191000,252446920,4805,4805,4805,4805,0
20230921,190900,252446920,4805,4805,4805,4805,0
20230921,190800,252446920,4805,4805,4805,4805,0
20230921,190700,252446920,4805,4805,4805,4805,0
20230921,190600,252446920,4805,4805,4805,4805,0
20230921,190500,252446920,4805,4805,4805,4805,0
20230921,190400,252446920,4805,4805,4805,4805,0
20230921,190300,252446920,4805,4805,4805,4805,0
20230921,190200,252446920,4805,4805,4805,4805,0
20230921,190100,252446920,4805,4805,4805,4805,0
20230921,190000,252446920,4805,4805,4805,4805,0
20230921,185900,252446920,4805,4805,4805,4805,0
20230921,185800,252446920,4805,4805,4805,4805,0
20230921,185700,252446920,4805,4805,4805,4805,0
20230921,185600,252446920,4805,4805,4805,4805,0
20230921,185500,252446920,4805,4805,4805,4805,0
20230921,185400,252446920,4805,4805,4805,4805,0
20230921,185300,252446920,4805,4805,4805,4805,0
20230921,185200,252446920,4805,4805,4805,4805,0
20230921,185100,252446920,4805,4805,4805,4805,679
20230921,185000,252446920,4805,4805,4805,4805,0
20230921,184900,252446920,4805,4805,4805,4805,0
20230921,184800,252446920,4805,4805,4805,4805,0
20230921,184700,252446920,4805,4805,4805,4805,0
20230921,184600,252446920,4805,4805,4805,4805,0
20230921,184500,252446920,4805,4805,4805,4805,0
20230921,184400,252446920,4805,4805,4805,4805,0
20230921,184300,252446920,4805,4805,4805,4805,0
20230921,184200,252446920,4805,4805,4805,4805,0
20230921,184100,252446920,4805,4805,4805,4805,0
20230921,184000,252446920,4805,4805,4805,4805,0
20230921,183900,252446920,4805,4805,4805,4805,0
20230921,183800,252446920,4805,4805,4805,4805,0
20230921,183700,252446920,4805,4805,4805,4805,0
20230921,183600,252446920,4805,4805,4805,4805,0
20230921,183500,252446920,4805,4805,4805,4805,0
20230921,183400,252446920,4805,4805,4805,4805,0
20230921,183300,252446920,4805,4805,4805,4805,0
20230921,183200,252446920,4805,4805,4805,4805,0
20230921,183100,252446920,4805,4805,4805,4805,0
20230921,183000,252446920,4805,4805,4805,4805,0
20230921,182900,252446920,4805,4805,4805,4805,0
20230921,182800,252446920,4805,4805,4805,4805,0
20230921,182700,252446920,4805,4805,4805,4805,0
20230921,182600,252446920,4805,4805,4805,4805,0
20230921,182500,252446920,4805,4805,4805,4805,0
20230921,182400,252446920,4805,4805,4805,4805,0
20230921,182300,252446920,4805,4805,4805,4805,0
20230921,182200,252446920,4805,4805,4805,4805,0
20230921,182100,252446920,4805,4805,4805,4805,679
20230921,182000,252446920,4805,4805,4805,4805,0
20230921,181900,252446920,4805,4805,4805,4805,0
20230921,181800,252446920,4805,4805,4805,4805,0
20230921,181700,252446920,4805,4805,4805,4805,0
20230921,181600,252446920,4805,4805,4805,4805,0
20230921,181500,252446920,4805,4805,4805,4805,0
20230921,181400,252446920,4805,4805,4805,4805,0
20230921,181300,252446920,4805,4805,4805,4805,0
20230921,181200,252446920,4805,4805,4805,4805,0
20230921,181100,252446920,4805,4805,4805,4805,0
20230921,181000,252446920,4805,4805,4805,4805,0
20230921,180900,252446920,4805,4805,4805,4805,0
20230921,180800,252446920,4805,4805,4805,4805,0
20230921,180700,252446920,4805,4805,4805,4805,0
20230921,180600,252446920,4805,4805,4805,4805,0
20230921,180500,252446920,4805,4805,4805,4805,0
20230921,180400,252446920,4805,4805,4805,4805,0
20230921,180300,252446920,4805,4805,4805,4805,0
20230921,180200,252446920,4805,4805,4805,4805,0
20230921,180100,252446920,4805,4805,4805,4805,0
20230921,180000,252446920,4805,4805,4805,4805,0
20230921,175900,252446920,4805,4805,4805,4805,0
20230921,175800,252446920,4805,4805,4805,4805,0
20230921,175700,252446920,4805,4805,4805,4805,0
20230921,175600,252446920,4805,4805,4805,4805,0
20230921,175500,252446920,4805,4805,4805,4805,0
20230921,175400,252446920,4805,4805,4805,4805,0
20230921,175300,252446920,4805,4805,4805,4805,0
20230921,175200,252446920,4805,4805,4805,4805,0
20230921,175100,252446920,4805,4805,4805,4805,679
20230921,175000,252446920,4805,4805,4805,4805,0
20230921,174900,252446920,4805,4805,4805,4805,0
20230921,174800,252446920,4805,4805,4805,4805,0
20230921,174700,252446920,4805,4805,4805,4805,0
20230921,174600,252446920,4805,4805,4805,4805,0
20230921,174500,252446920,4805,4805,4805,4805,0
20230921,174400,252446920,4805,4805,4805,4805,0
20230921,174300,252446920,4805,4805,4805,4805,0
20230921,174200,252446920,4805,4805,4805,4805,0
20230921,174100,252446920,4805,4805,4805,4805,0
20230921,174000,252446920,4805,4805,4805,4805,0
20230921,173900,252446920,4805,4805,4805,4805,0
20230921,173800,252446920,4805,4805,4805,4805,0
20230921,173700,252446920,4805,4805,4805,4805,0
20230921,173600,252446920,4805,4805,4805,4805,0
20230921,173500,252446920,4805,4805,4805,4805,0
20230921,173400,252446920,4805,4805,4805,4805,0
20230921,173300,252446920,4805,4805,4805,4805,0
20230921,173200,252446920,4805,4805,4805,4805,0
20230921,173100,252446920,4805,4805,4805,4805,0
20230921,173000,252446920,4805,4805,4805,4805,0
20230921,172900,252446920,4805,4805,4805,4805,0
20230921,172800,252446920,4805,4805,4805,4805,0
20230921,172700,252446920,4805,4805,4805,4805,0
20230921,172600,252446920,4805,4805,4805,4805,0
20230921,172500,252446920,4805,4805,4805,4805,0
20230921,172400,252446920,4805,4805,4805,4805,0
20230921,172300,252446920,4805,4805,4805,4805,0
20230921,172200,252446920,4805,4805,4805,4805,0
20230921,172100,252446920,4805,4805,4805,4805,679
20230921,172000,252446920,4805,4805,4805,4805,0
20230921,171900,252446920,4805,4805,4805,4805,0
20230921,171800,252446920,4805,4805,4805,4805,0
20230921,171700,252446920,4805,4805,4805,4805,0
20230921,171600,252446920,4805,4805,4805,4805,0
20230921,171500,252446920,4805,4805,4805,4805,0
20230921,171400,252446920,4805,4805,4805,4805,0
20230921,171300,252446920,4805,4805,4805,4805,0
20230921,171200,252446920,4805,4805,4805,4805,0
20230921,171100,252446920,4805,4805,4805,4805,0
20230921,171000,252446920,4805,4805,4805,4805,0
20230921,170900,252446920,4805,4805,4805,4805,0
20230921,170800,252446920,4805,4805,4805,4805,0
20230921,170700,252446920,4805,4805,4805,4805,0
20230921,170600,252446920,4805,4805,4805,4805,0
20230921,170500,252446920,4805,4805,4805,4805,0
20230921,170400,252446920,4805,4805,4805,4805,0
20230921,170300,252446920,4805,4805,4805,4805,0
20230921,170200,252446920,4805,4805,4805,4805,0
20230921,170100,252446920,4805,4805,4805,4805,0
20230921,170000,252446920,4805,4805,4805,4805,0
20230921,165900,252446920,4805,4805,4805,4805,0
20230921,165800,252446920,4805,4805,4805,4805,0
20230921,165700,252446920,4805,4805,4805,4805,0
20230921,165600,252446920,4805,4805,4805,4805,0
20230921,165500,252446920,4805,4805,4805,4805,0
20230921,165400,252446920,4805,4805,4805,4805,0
20230921,165300,252446920,4805,4805,4805,4805,0
20230921,165200,252446920,4805,4805,4805,4805,0
20230921,165100,252446920,4805,4805,4805,4805,679
20230921,165000,252446920,4805,4805,4805,4805,0
20230921,164900,252446920,4805,4805,4805,4805,0
20230921,164800,252446920,4805,4805,4805,4805,0
20230921,164700,252446920,4805,4805,4805,4805,0
20230921,164600,252446920,4805,4805,4805,4805,0
20230921,164500,252446920,4805,4805,4805,4805,0
20230921,164400,252446920,4805,4805,4805,4805,0
20230921,164300,252446920,4805,4805,4805,4805,0
20230921,164200,252446920,4805,4805,4805,4805,0
20230921,164100,252446920,4805,4805,4805,4805,0
20230921,164000,252446920,4805,4805,4805,4805,0
20230921,163900,252446920,4805,4805,4805,4805,0
20230921,163800,252446920,4805,4805,4805,4805,0
20230921,163700,252446920,4805,4805,4805,4805,0
20230921,163600,252446920,4805,4805,4805,4805,0
20230921,163500,252446920,4805,4805,4805,4805,0
20230921,163400,252446920,4805,4805,4805,4805,0
20230921,163300,252446920,4805,4805,4805,4805,0
20230921,163200,252446920,4805,4805,4805,4805,0
20230921,163100,252446920,4805,4805,4805,4805,0
20230921,163000,252446920,4805,4805,4805,4805,0
20230921,162900,252446920,4805,4805,4805,4805,0
20230921,162800,252446920,4805,4805,4805,4805,0
20230921,162700,252446920,4805,4805,4805,4805,0
20230921,162600,252446920,4805,4805,4805,4805,0
20230921,162500,252446920,4805,4805,4805,4805,0
20230921,162400,252446920,4805,4805,4805,4805,0
20230921,162300,252446920,4805,4805,4805,4805,0
20230921,162200,252446920,4805,4805,4805,4805,0
20230921,162100,252446920,4805,4805,4805,4805,679
20230921,162000,252446920,4805,4805,4805,4805,0
20230921,161900,252446920,4805,4805,4805,4805,0
20230921,161800,252446920,4805,4805,4805,4805,0
20230921,161700,252446920,4805,4805,4805,4805,0
20230921,161600,252446920,4805,4805,4805,4805,0
20230921,161500,252446920,4805,4805,4805,4805,0
20230921,161400,252446920,4805,4805,4805,4805,0
20230921,161300,252446920,4805,4805,4805,4805,0
20230921,161200,252446920,4805,4805,4805,4805,0
20230921,161100,252446920,4805,4805,4805,4805,0
20230921,161000,252446920,4805,4805,4805,4805,0
20230921,160900,252446920,4805,4805,4805,4805,0
20230921,160800,252446920,4805,4805,4805,4805,0
20230921,160700,252446920,4805,4805,4805,4805,0
20230921,160600,252446920,4805,4805,4805,4805,0
20230921,160500,252446920,4805,4805,4805,4805,0
20230921,160400,252446920,4805,4805,4805,4805,0
20230921,160300,252446920,4805,4805,4805,4805,0
20230921,160200,252446920,4805,4805,4805,4805,0
20230921,160100,252446920,4805,4805,4805,4805,0
20230921,160000,252446920,4805,4805,4805,4805,0
20230921,155900,252446920,4805,4805,4805,4805,0
20230921,155800,252446920,4805,4805,4805,4805,0
20230921,155700,252446920,4805,4805,4805,4805,0
20230921,155600,252446920,4805,4805,4805,4805,0
20230921,155500,252446920,4805,4805,4805,4805,0
20230921,155400,252446920,4805,4805,4805,4805,0
20230921,155300,252446920,4805,4805,4805,4805,0
20230921,155200,252446920,4805,4805,4805,4805,0
20230921,155100,252446920,4805,4805,4805,4805,679
20230921,155000,252446920,4805,4805,4805,4805,0
20230921,154900,252446920,4805,4805,4805,4805,0
20230921,154800,252446920,4805,4805,4805,4805,0
20230921,154700,252446920,4805,4805,4805,4805,0
20230921,154600,252446920,4805,4805,4805,4805,0
20230921,154500,252446920,4805,4805,4805,4805,0
20230921,154400,252446920,4805,4805,4805,4805,0
20230921,154300,252446920,4805,4805,4805,4805,0
20230921,154200,252446920,4805,4805,4805,4805,0
20230921,154100,252446920,4805,4805,4805,4805,0
20230921,154000,252446920,4805,4805,4805,4805,0
20230921,153900,252446920,4805,4805,4805,4805,0
20230921,153800,252446920,4805,4805,4805,4805,0
20230921,153700,252446920,4805,4805,4805,4805,0
20230921,153600,252446920,4805,4805,4805,4805,0
20230921,153500,252446920,4805,4805,4805,4805,0
20230921,153400,252446920,4805,4805,4805,4805,0
20230921,153300,252446920,4805,4805,4805,4805,0
20230921,153200,252446920,4805,4805,4805,4805,0
20230921,153100,252446920,4805,4805,4805,4805,0
20230921,153000,252446920,4805,4805,4805,4805,679
20230921,152900,249184325,4810,4810,4810,4810,0
20230921,152800,249184325,4810,4810,4810,4810,0
20230921,152700,249184325,4810,4810,4810,4810,0
20230921,152600,249184325,4810,4810,4810,4810,0
20230921,152500,249184325,4810,4810,4810,4810,0
20230921,152400,249184325,4810,4810,4810,4810,0
20230921,152300,249184325,4810,4810,4810,4810,0
20230921,152200,249184325,4810,4810,4810,4810,0
20230921,152100,249184325,4810,4810,4810,4810,0
20230921,152000,249184325,4810,4810,4810,4810,0
20230921,151900,249184325,4810,4810,4810,4810,0
20230921,151800,249184325,4810,4810,4810,4810,0
20230921,151700,249184325,4810,4810,4810,4810,0
20230921,151600,249184325,4810,4810,4810,4810,1
20230921,151500,249179515,4780,4790,4790,4780,130
20230921,151400,248557115,4790,4785,4820,4785,19
20230921,151300,248466090,4785,4820,4820,4785,13
20230921,151200,248403850,4820,4820,4820,4820,0
20230921,151100,248403850,4820,4820,4820,4820,1
20230921,151000,248399030,4780,4810,4810,4780,412
20230921,150900,246425305,4820,4820,4820,4820,22
20230921,150800,246319265,4820,4820,4820,4820,0
20230921,150700,246319265,4820,4820,4820,4820,0
20230921,150600,246319265,4820,4820,4820,4820,0
20230921,150500,246319265,4820,4820,4820,4820,0
20230921,150400,246319265,4820,4820,4820,4820,0
20230921,150300,246319265,4820,4820,4820,4820,0
20230921,150200,246319265,4820,4820,4820,4820,0
20230921,150100,246319265,4820,4820,4820,4820,0
20230921,150000,246319265,4820,4820,4820,4820,0
20230921,145900,246319265,4820,4820,4820,4820,0
20230921,145800,246319265,4820,4820,4820,4820,0
20230921,145700,246319265,4820,4820,4820,4820,0
20230921,145600,246319265,4820,4820,4820,4820,0
20230921,145500,246319265,4820,4820,4820,4820,0
20230921,145400,246319265,4820,4820,4820,4820,0
20230921,145300,246319265,4820,4820,4820,4820,0
20230921,145200,246319265,4820,4820,4820,4820,0
20230921,145100,246319265,4820,4820,4820,4820,0
20230921,145000,246319265,4820,4820,4820,4820,0
20230921,144900,246319265,4820,4820,4820,4820,0
20230921,144800,246319265,4820,4820,4820,4820,1
20230921,144700,246314445,4795,4795,4795,4795,0
20230921,144600,246314445,4795,4795,4795,4795,1
20230921,144500,246309650,4800,4805,4805,4795,1015
20230921,144400,241436190,4805,4805,4805,4805,1
20230921,144300,241431385,4820,4820,4820,4820,0
20230921,144200,241431385,4820,4815,4820,4800,1130
20230921,144100,235996885,4815,4815,4815,4815,1
20230921,144000,235992070,4820,4815,4820,4815,153
20230921,143900,235254710,4820,4820,4820,4820,0
20230921,143800,235254710,4820,4845,4845,4820,110
20230921,143700,234722010,4845,4845,4845,4845,0
20230921,143600,234722010,4845,4845,4845,4845,0
20230921,143500,234722010,4845,4845,4845,4845,0
20230921,143400,234722010,4845,4825,4845,4815,781
20230921,143300,230957305,4845,4845,4845,4845,10
20230921,143200,230908855,4845,4845,4845,4845,0
20230921,143100,230908855,4845,4845,4845,4845,1
20230921,143000,230904010,4825,4825,4825,4825,278
20230921,142900,229562660,4850,4850,4850,4850,0
20230921,142800,229562660,4850,4850,4850,4850,0
20230921,142700,229562660,4850,4825,4850,4825,4
20230921,142600,229543315,4825,4825,4825,4825,0
20230921,142500,229543315,4825,4825,4825,4825,0
20230921,142400,229543315,4825,4825,4825,4825,9
20230921,142300,229499890,4850,4850,4850,4850,0
20230921,142200,229499890,4850,4850,4850,4850,0
20230921,142100,229499890,4850,4850,4850,4850,0
20230921,142000,229499890,4850,4850,4850,4850,0
20230921,141900,229499890,4850,4850,4850,4850,0
20230921,141800,229499890,4850,4850,4850,4850,0
20230921,141700,229499890,4850,4850,4850,4850,0
20230921,141600,229499890,4850,4850,4850,4850,33
20230921,141500,229339840,4850,4850,4850,4850,0
20230921,141400,229339840,4850,4850,4850,4850,1
20230921,141300,229334990,4850,4850,4850,4850,0
20230921,141200,229334990,4850,4850,4850,4850,1
20230921,141100,229330140,4845,4845,4845,4845,0
20230921,141000,229330140,4845,4845,4845,4845,0
20230921,140900,229330140,4845,4845,4845,4845,0
20230921,140800,229330140,4845,4845,4845,4845,0
20230921,140700,229330140,4845,4845,4845,4845,0
20230921,140600,229330140,4845,4845,4845,4845,200
20230921,140500,228361140,4845,4845,4845,4845,0
20230921,140400,228361140,4845,4845,4845,4845,0
20230921,140300,228361140,4845,4845,4845,4845,0
20230921,140200,228361140,4845,4845,4845,4845,0
20230921,140100,228361140,4845,4845,4845,4845,0
20230921,140000,228361140,4845,4845,4845,4845,0
20230921,135900,228361140,4845,4845,4845,4845,0
20230921,135800,228361140,4845,4845,4845,4845,0
20230921,135700,228361140,4845,4845,4845,4845,0
20230921,135600,228361140,4845,4845,4845,4845,1
20230921,135500,228356295,4850,4850,4850,4850,0
20230921,135400,228356295,4850,4850,4850,4850,0
20230921,135300,228356295,4850,4850,4850,4850,0
20230921,135200,228356295,4850,4850,4850,4850,4
20230921,135100,228336895,4850,4850,4850,4850,0
20230921,135000,228336895,4850,4850,4850,4850,0
20230921,134900,228336895,4850,4850,4850,4850,0
20230921,134800,228336895,4850,4850,4850,4850,0
20230921,134700,228336895,4850,4850,4850,4850,0
20230921,134600,228336895,4850,4850,4850,4850,1
20230921,134500,228332045,4820,4820,4820,4820,0
20230921,134400,228332045,4820,4820,4820,4820,0
20230921,134300,228332045,4820,4820,4820,4820,0
20230921,134200,228332045,4820,4820,4820,4820,0
20230921,134100,228332045,4820,4820,4820,4820,0
20230921,134000,228332045,4820,4820,4820,4820,0
20230921,133900,228332045,4820,4845,4845,4820,4000
20230921,133800,209045960,4840,4840,4840,4840,0
20230921,133700,209045960,4840,4840,4840,4840,0
20230921,133600,209045960,4840,4840,4840,4840,0
20230921,133500,209045960,4840,4840,4840,4840,0
20230921,133400,209045960,4840,4840,4840,4840,0
20230921,133300,209045960,4840,4840,4840,4840,825
20230921,133200,205052960,4825,4825,4825,4825,193
20230921,133100,204121735,4840,4840,4840,4840,3
20230921,133000,204107215,4830,4830,4830,4830,19
20230921,132900,204015445,4860,4860,4860,4860,0
20230921,132800,204015445,4860,4860,4860,4860,0
20230921,132700,204015445,4860,4825,4860,4825,9
20230921,132600,203971980,4825,4825,4825,4825,4
20230921,132500,203952680,4820,4820,4820,4820,1
20230921,132400,203947860,4825,4825,4825,4825,0
20230921,132300,203947860,4825,4825,4825,4825,0
20230921,132200,203947860,4825,4820,4825,4820,501
20230921,132100,201533035,4820,4820,4820,4820,477
20230921,132000,199233895,4820,4820,4820,4820,0
20230921,131900,199233895,4820,4820,4820,4820,0
20230921,131800,199233895,4820,4800,4820,4800,2
20230921,131700,199224275,4800,4800,4800,4800,1
20230921,131600,199219475,4820,4790,4820,4790,137
20230921,131500,198562055,4790,4800,4800,4790,1010
20230921,131400,193724055,4800,4800,4800,4800,0
20230921,131300,193724055,4800,4800,4800,4800,0
20230921,131200,193724055,4800,4800,4800,4800,1
20230921,131100,193719255,4790,4790,4790,4790,418
20230921,131000,191717035,4785,4785,4785,4785,820
20230921,130900,187793335,4785,4790,4790,4785,2180
20230921,130800,177357870,4800,4800,4800,4800,0
20230921,130700,177357870,4800,4800,4800,4800,0
20230921,130600,177357870,4800,4800,4800,4800,0
20230921,130500,177357870,4800,4785,4800,4785,267
20230921,130400,176079195,4790,4790,4790,4790,20
20230921,130300,175983395,4785,4785,4785,4785,2
20230921,130200,175973825,4790,4780,4790,4775,1758
20230921,130100,167560005,4780,4795,4795,4780,3687
20230921,130000,149908350,4795,4800,4800,4795,561
20230921,125900,147215600,4805,4800,4805,4800,2
20230921,125800,147205995,4800,4800,4800,4800,14
20230921,125700,147138795,4800,4800,4800,4800,0
20230921,125600,147138795,4800,4800,4800,4800,0
20230921,125500,147138795,4800,4800,4800,4800,0
20230921,125400,147138795,4800,4800,4800,4800,0
20230921,125300,147138795,4800,4800,4800,4800,0
20230921,125200,147138795,4800,4800,4800,4800,0
20230921,125100,147138795,4800,4800,4800,4800,0
20230921,125000,147138795,4800,4800,4800,4800,119
20230921,124900,146567595,4800,4800,4800,4800,0
20230921,124800,146567595,4800,4800,4800,4800,0
20230921,124700,146567595,4800,4800,4800,4800,0
20230921,124600,146567595,4800,4825,4825,4800,5000
20230921,124500,122548570,4845,4845,4845,4845,0
20230921,124400,122548570,4845,4845,4845,4845,0
20230921,124300,122548570,4845,4845,4845,4845,0
20230921,124200,122548570,4845,4845,4845,4845,0
20230921,124100,122548570,4845,4845,4845,4845,0
20230921,124000,122548570,4845,4845,4845,4845,0
20230921,123900,122548570,4845,4845,4845,4845,0
20230921,123800,122548570,4845,4835,4845,4835,100
20230921,123700,122064560,4840,4840,4840,4840,0
20230921,123600,122064560,4840,4840,4840,4840,1
20230921,123500,122059720,4840,4840,4840,4840,0
20230921,123400,122059720,4840,4840,4840,4840,0
20230921,123300,122059720,4840,4840,4840,4840,0
20230921,123200,122059720,4840,4840,4840,4840,0
20230921,123100,122059720,4840,4840,4840,4840,0
20230921,123000,122059720,4840,4840,4840,4840,0
20230921,122900,122059720,4840,4840,4840,4840,1
20230921,122800,122054880,4840,4840,4840,4840,0
20230921,122700,122054880,4840,4840,4840,4840,0
20230921,122600,122054880,4840,4840,4840,4840,1
20230921,122500,122050040,4825,4840,4840,4825,187
20230921,122400,121147120,4830,4830,4830,4830,211
20230921,122300,120127990,4835,4830,4835,4830,2
20230921,122200,120118325,4840,4840,4840,4840,0
20230921,122100,120118325,4840,4840,4840,4840,0
20230921,122000,120118325,4840,4840,4840,4840,0
20230921,121900,120118325,4840,4840,4840,4840,0
20230921,121800,120118325,4840,4840,4840,4840,21
20230921,121700,120016685,4840,4840,4840,4840,0
20230921,121600,120016685,4840,4840,4840,4840,0
20230921,121500,120016685,4840,4840,4840,4840,0
20230921,121400,120016685,4840,4840,4840,4840,0
20230921,121300,120016685,4840,4840,4840,4840,0
20230921,121200,120016685,4840,4840,4840,4840,0
20230921,121100,120016685,4840,4840,4840,4840,0
20230921,121000,120016685,4840,4840,4840,4840,0
20230921,120900,120016685,4840,4840,4840,4840,15
20230921,120800,119944085,4840,4840,4840,4840,7
20230921,120700,119910205,4840,4840,4840,4840,0
20230921,120600,119910205,4840,4840,4840,4840,0
20230921,120500,119910205,4840,4840,4840,4840,1
20230921,120400,119905365,4840,4840,4840,4840,0
20230921,120300,119905365,4840,4840,4840,4840,0
20230921,120200,119905365,4840,4840,4840,4840,0
20230921,120100,119905365,4840,4840,4840,4840,0
20230921,120000,119905365,4840,4840,4840,4840,0
20230921,115900,119905365,4840,4840,4840,4840,0
20230921,115800,119905365,4840,4840,4840,4840,1
20230921,115700,119900525,4840,4840,4840,4840,13
20230921,115600,119837605,4840,4840,4840,4840,0
20230921,115500,119837605,4840,4840,4840,4840,419
20230921,115400,117809645,4845,4845,4845,4845,115
20230921,115300,117252470,4845,4845,4845,4845,10
20230921,115200,117204020,4845,4845,4845,4845,0
20230921,115100,117204020,4845,4845,4845,4845,0
20230921,115000,117204020,4845,4845,4845,4810,3957
20230921,114900,98138550,4850,4850,4850,4850,0
20230921,114800,98138550,4850,4855,4855,4850,44
20230921,114700,97925145,4860,4860,4860,4860,0
20230921,114600,97925145,4860,4860,4860,4860,0
20230921,114500,97925145,4860,4860,4860,4860,0
20230921,114400,97925145,4860,4860,4860,4860,392
20230921,114300,96020025,4860,4860,4860,4860,0
20230921,114200,96020025,4860,4860,4860,4860,0
20230921,114100,96020025,4860,4860,4860,4860,0
20230921,114000,96020025,4860,4860,4860,4860,0
20230921,113900,96020025,4860,4860,4860,4860,300
20230921,113800,94562025,4870,4870,4870,4870,0
20230921,113700,94562025,4870,4870,4870,4870,0
20230921,113600,94562025,4870,4870,4870,4870,0
20230921,113500,94562025,4870,4870,4870,4870,0
20230921,113400,94562025,4870,4870,4870,4870,0
20230921,113300,94562025,4870,4870,4870,4870,5
20230921,113200,94537675,4860,4860,4860,4860,0
20230921,113100,94537675,4860,4860,4860,4860,18
20230921,113000,94450195,4860,4860,4860,4860,0
20230921,112900,94450195,4860,4860,4860,4860,70
20230921,112800,94109995,4860,4860,4860,4860,279
20230921,112700,92754055,4860,4865,4865,4860,95
20230921,112600,92292345,4865,4865,4865,4865,30
20230921,112500,92146395,4870,4875,4875,4870,142
20230921,112400,91454850,4860,4860,4860,4860,0
20230921,112300,91454850,4860,4860,4860,4860,280
20230921,112200,90094050,4860,4860,4860,4860,41
20230921,112100,89894790,4860,4860,4860,4860,1
20230921,112000,89889930,4855,4855,4855,4855,5
20230921,111900,89865655,4855,4855,4855,4855,2
20230921,111800,89855945,4840,4840,4840,4840,0
20230921,111700,89855945,4840,4840,4840,4840,0
20230921,111600,89855945,4840,4840,4840,4840,0
20230921,111500,89855945,4840,4840,4840,4840,0
20230921,111400,89855945,4840,4840,4840,4840,0
20230921,111300,89855945,4840,4840,4840,4840,0
20230921,111200,89855945,4840,4840,4840,4840,0
20230921,111100,89855945,4840,4840,4840,4840,4
20230921,111000,89836585,4855,4855,4855,4855,0
20230921,110900,89836585,4855,4855,4855,4855,1
20230921,110800,89831730,4845,4845,4845,4845,0
20230921,110700,89831730,4845,4845,4845,4845,224
20230921,110600,88746450,4840,4840,4840,4840,0
20230921,110500,88746450,4840,4840,4840,4840,0
20230921,110400,88746450,4840,4840,4840,4840,0
20230921,110300,88746450,4840,4840,4840,4840,20
20230921,110200,88649650,4855,4855,4855,4855,0
20230921,110100,88649650,4855,4855,4855,4855,0
20230921,110000,88649650,4855,4855,4855,4855,1
20230921,105900,88644795,4840,4840,4840,4840,0
20230921,105800,88644795,4840,4840,4840,4840,26
20230921,105700,88518955,4840,4840,4840,4840,0
20230921,105600,88518955,4840,4840,4840,4840,0
20230921,105500,88518955,4840,4840,4840,4840,0
20230921,105400,88518955,4840,4840,4840,4840,0
20230921,105300,88518955,4840,4840,4840,4840,0
20230921,105200,88518955,4840,4840,4840,4840,6
20230921,105100,88489915,4850,4850,4850,4850,0
20230921,105000,88489915,4850,4850,4850,4850,89
20230921,104900,88058265,4855,4850,4855,4850,2
20230921,104800,88048560,4840,4840,4840,4840,18
20230921,104700,87961440,4850,4850,4850,4850,0
20230921,104600,87961440,4850,4850,4850,4850,0
20230921,104500,87961440,4850,4850,4850,4850,0
20230921,104400,87961440,4850,4825,4850,4825,130
20230921,104300,87330965,4845,4820,4845,4820,200
20230921,104200,86362035,4845,4820,4845,4820,300
20230921,104100,84908610,4845,4845,4845,4845,0
20230921,104000,84908610,4845,4830,4845,4830,100
20230921,103900,84424560,4830,4830,4830,4830,10
20230921,103800,84376260,4830,4810,4830,4810,5
20230921,103700,84352160,4805,4800,4805,4800,6
20230921,103600,84323355,4810,4810,4810,4800,4
20230921,103500,84304130,4855,4810,4855,4810,8
20230921,103400,84265400,4850,4805,4850,4800,330
20230921,103300,82680825,4810,4830,4830,4790,5450
20230921,103200,56481405,4830,4835,4835,4830,168
20230921,103100,55669815,4860,4840,4860,4840,1897
20230921,103000,46488315,4835,4830,4835,4830,6
20230921,102900,46459320,4840,4840,4840,4840,0
20230921,102800,46459320,4840,4860,4860,4830,4116
20230921,102700,26499090,4865,4865,4865,4865,0
20230921,102600,26499090,4865,4865,4865,4865,0
20230921,102500,26499090,4865,4865,4865,4865,288
20230921,102400,25097970,4865,4870,4870,4865,424
20230921,102300,23033860,4875,4875,4875,4875,0
20230921,102200,23033860,4875,4875,4875,4875,0
20230921,102100,23033860,4875,4885,4885,4875,274
20230921,102000,21698000,4880,4880,4880,4880,0
20230921,101900,21698000,4880,4880,4880,4880,0
20230921,101800,21698000,4880,4880,4880,4880,0
20230921,101700,21698000,4880,4880,4880,4880,75
20230921,101600,21332000,4885,4885,4885,4885,170
20230921,101500,20501550,4885,4885,4885,4885,0
20230921,101400,20501550,4885,4885,4885,4885,21
20230921,101300,20398965,4920,4900,4920,4900,6
20230921,101200,20369465,4920,4920,4920,4920,1
20230921,101100,20364545,4905,4905,4905,4905,0
20230921,101000,20364545,4905,4890,4905,4890,208
20230921,100900,19344570,4900,4900,4900,4900,0
20230921,100800,19344570,4900,4900,4900,4900,1
20230921,100700,19339670,4900,4900,4900,4900,0
20230921,100600,19339670,4900,4900,4900,4900,0
20230921,100500,19339670,4900,4900,4900,4900,5
20230921,100400,19315170,4915,4915,4915,4915,0
20230921,100300,19315170,4915,4895,4920,4895,32
20230921,100200,19157905,4915,4915,4915,4915,0
20230921,100100,19157905,4915,4915,4915,4915,0
20230921,100000,19157905,4915,4915,4915,4915,0
20230921,095900,19157905,4915,4915,4915,4915,0
20230921,095800,19157905,4915,4915,4915,4915,0
20230921,095700,19157905,4915,4915,4915,4915,0
20230921,095600,19157905,4915,4915,4915,4915,1
20230921,095500,19152990,4925,4925,4925,4925,0
20230921,095400,19152990,4925,4925,4925,4925,0
20230921,095300,19152990,4925,4925,4925,4925,0
20230921,095200,19152990,4925,4915,4925,4915,20
20230921,095100,19054580,4915,4915,4915,4915,0
20230921,095000,19054580,4915,4910,4915,4910,148
20230921,094900,18327205,4910,4875,4910,4875,295
20230921,094800,16880530,4870,4880,4880,4870,16
20230921,094700,16802600,4915,4915,4915,4915,10
20230921,094600,16753450,4920,4880,4920,4880,87
20230921,094500,16326730,4880,4880,4880,4880,24
20230921,094400,16209610,4870,4870,4870,4870,7
20230921,094300,16175520,4870,4870,4870,4870,0
20230921,094200,16175520,4870,4870,4870,4870,142
20230921,094100,15483980,4870,4880,4880,4870,445
20230921,094000,13316520,4875,4880,4880,4875,671
20230921,093900,10043785,4890,4890,4890,4890,1
20230921,093800,10038895,4880,4880,4880,4880,0
20230921,093700,10038895,4880,4880,4880,4880,0
20230921,093600,10038895,4880,4880,4880,4880,0
20230921,093500,10038895,4880,4890,4890,4880,59
20230921,093400,9750505,4900,4900,4900,4900,0
20230921,093300,9750505,4900,4900,4900,4900,0
20230921,093200,9750505,4900,4895,4900,4895,2
20230921,093100,9740710,4890,4890,4890,4890,100
20230921,093000,9251710,4890,4890,4890,4885,52
20230921,092900,8997470,4890,4890,4890,4890,0
20230921,092800,8997470,4890,4890,4890,4890,1
20230921,092700,8992580,4885,4885,4885,4885,10
20230921,092600,8943730,4900,4890,4900,4890,3
20230921,092500,8929050,4890,4890,4890,4890,1
20230921,092400,8924160,4900,4905,4905,4900,150
20230921,092300,8188850,4905,4905,4905,4905,2
20230921,092200,8179040,4905,4905,4905,4905,36
20230921,092100,8002460,4905,4905,4905,4905,100
20230921,092000,7511960,4905,4905,4905,4905,0
20230921,091900,7511960,4905,4905,4905,4905,0
20230921,091800,7511960,4905,4905,4905,4905,0
20230921,091700,7511960,4905,4905,4905,4905,1
20230921,091600,7507055,4875,4875,4875,4875,0
20230921,091500,7507055,4875,4875,4875,4875,108
20230921,091400,6980555,4875,4875,4875,4875,5
20230921,091300,6956180,4905,4905,4905,4905,0
20230921,091200,6956180,4905,4905,4905,4905,1
20230921,091100,6951275,4870,4870,4870,4870,0
20230921,091000,6951275,4870,4905,4905,4870,701
20230921,090900,3533350,4895,4905,4905,4895,174
20230921,090800,2680225,4920,4920,4920,4920,0
20230921,090700,2680225,4920,4920,4920,4920,0
20230921,090600,2680225,4920,4910,4920,4910,3
20230921,090500,2665485,4905,4905,4905,4905,0
20230921,090400,2665485,4905,4905,4905,4905,0
20230921,090300,2665485,4905,4905,4905,4905,19
20230921,090200,2572290,4905,4910,4910,4905,29
20230921,090100,2429945,4910,4920,4960,4910,47
20230921,090000,2198475,4915,4950,4950,4915,446