KissMeData/083550/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193700,51292285,5080,5080,5080,5080,1670
20230913,193600,51292285,5080,5080,5080,5080,0
20230913,193500,51292285,5080,5080,5080,5080,0
20230913,193400,51292285,5080,5080,5080,5080,0
20230913,193300,51292285,5080,5080,5080,5080,0
20230913,193200,51292285,5080,5080,5080,5080,0
20230913,193100,51292285,5080,5080,5080,5080,0
20230913,193000,51292285,5080,5080,5080,5080,0
20230913,192900,51292285,5080,5080,5080,5080,0
20230913,192800,51292285,5080,5080,5080,5080,0
20230913,192700,51292285,5080,5080,5080,5080,0
20230913,192600,51292285,5080,5080,5080,5080,0
20230913,192500,51292285,5080,5080,5080,5080,0
20230913,192400,51292285,5080,5080,5080,5080,0
20230913,192300,51292285,5080,5080,5080,5080,0
20230913,192200,51292285,5080,5080,5080,5080,0
20230913,192100,51292285,5080,5080,5080,5080,0
20230913,192000,51292285,5080,5080,5080,5080,0
20230913,191900,51292285,5080,5080,5080,5080,0
20230913,191800,51292285,5080,5080,5080,5080,0
20230913,191700,51292285,5080,5080,5080,5080,0
20230913,191600,51292285,5080,5080,5080,5080,0
20230913,191500,51292285,5080,5080,5080,5080,0
20230913,191400,51292285,5080,5080,5080,5080,0
20230913,191300,51292285,5080,5080,5080,5080,0
20230913,191200,51292285,5080,5080,5080,5080,0
20230913,191100,51292285,5080,5080,5080,5080,0
20230913,191000,51292285,5080,5080,5080,5080,0
20230913,190900,51292285,5080,5080,5080,5080,0
20230913,190800,51292285,5080,5080,5080,5080,0
20230913,190700,51292285,5080,5080,5080,5080,1670
20230913,190600,51292285,5080,5080,5080,5080,0
20230913,190500,51292285,5080,5080,5080,5080,0
20230913,190400,51292285,5080,5080,5080,5080,0
20230913,190300,51292285,5080,5080,5080,5080,0
20230913,190200,51292285,5080,5080,5080,5080,0
20230913,190100,51292285,5080,5080,5080,5080,0
20230913,190000,51292285,5080,5080,5080,5080,0
20230913,185900,51292285,5080,5080,5080,5080,0
20230913,185800,51292285,5080,5080,5080,5080,0
20230913,185700,51292285,5080,5080,5080,5080,0
20230913,185600,51292285,5080,5080,5080,5080,0
20230913,185500,51292285,5080,5080,5080,5080,0
20230913,185400,51292285,5080,5080,5080,5080,0
20230913,185300,51292285,5080,5080,5080,5080,0
20230913,185200,51292285,5080,5080,5080,5080,0
20230913,185100,51292285,5080,5080,5080,5080,0
20230913,185000,51292285,5080,5080,5080,5080,0
20230913,184900,51292285,5080,5080,5080,5080,0
20230913,184800,51292285,5080,5080,5080,5080,0
20230913,184700,51292285,5080,5080,5080,5080,0
20230913,184600,51292285,5080,5080,5080,5080,0
20230913,184500,51292285,5080,5080,5080,5080,0
20230913,184400,51292285,5080,5080,5080,5080,0
20230913,184300,51292285,5080,5080,5080,5080,0
20230913,184200,51292285,5080,5080,5080,5080,0
20230913,184100,51292285,5080,5080,5080,5080,0
20230913,184000,51292285,5080,5080,5080,5080,0
20230913,183900,51292285,5080,5080,5080,5080,0
20230913,183800,51292285,5080,5080,5080,5080,0
20230913,183700,51292285,5080,5080,5080,5080,1670
20230913,183600,51292285,5080,5080,5080,5080,0
20230913,183500,51292285,5080,5080,5080,5080,0
20230913,183400,51292285,5080,5080,5080,5080,0
20230913,183300,51292285,5080,5080,5080,5080,0
20230913,183200,51292285,5080,5080,5080,5080,0
20230913,183100,51292285,5080,5080,5080,5080,0
20230913,183000,51292285,5080,5080,5080,5080,0
20230913,182900,51292285,5080,5080,5080,5080,0
20230913,182800,51292285,5080,5080,5080,5080,0
20230913,182700,51292285,5080,5080,5080,5080,0
20230913,182600,51292285,5080,5080,5080,5080,0
20230913,182500,51292285,5080,5080,5080,5080,0
20230913,182400,51292285,5080,5080,5080,5080,0
20230913,182300,51292285,5080,5080,5080,5080,0
20230913,182200,51292285,5080,5080,5080,5080,0
20230913,182100,51292285,5080,5080,5080,5080,0
20230913,182000,51292285,5080,5080,5080,5080,0
20230913,181900,51292285,5080,5080,5080,5080,0
20230913,181800,51292285,5080,5080,5080,5080,0
20230913,181700,51292285,5080,5080,5080,5080,0
20230913,181600,51292285,5080,5080,5080,5080,0
20230913,181500,51292285,5080,5080,5080,5080,0
20230913,181400,51292285,5080,5080,5080,5080,0
20230913,181300,51292285,5080,5080,5080,5080,0
20230913,181200,51292285,5080,5080,5080,5080,0
20230913,181100,51292285,5080,5080,5080,5080,0
20230913,181000,51292285,5080,5080,5080,5080,0
20230913,180900,51292285,5080,5080,5080,5080,0
20230913,180800,51292285,5080,5080,5080,5080,0
20230913,180700,51292285,5080,5080,5080,5080,1670
20230913,180600,51292285,5080,5080,5080,5080,0
20230913,180500,51292285,5080,5080,5080,5080,0
20230913,180400,51292285,5080,5080,5080,5080,0
20230913,180300,51292285,5080,5080,5080,5080,0
20230913,180200,51292285,5080,5080,5080,5080,0
20230913,180100,51292285,5080,5080,5080,5080,0
20230913,180000,51292285,5080,5080,5080,5080,0
20230913,175900,51292285,5080,5080,5080,5080,0
20230913,175800,51292285,5080,5080,5080,5080,0
20230913,175700,51292285,5080,5080,5080,5080,0
20230913,175600,51292285,5080,5080,5080,5080,0
20230913,175500,51292285,5080,5080,5080,5080,0
20230913,175400,51292285,5080,5080,5080,5080,0
20230913,175300,51292285,5080,5080,5080,5080,0
20230913,175200,51292285,5080,5080,5080,5080,0
20230913,175100,51292285,5080,5080,5080,5080,0
20230913,175000,51292285,5080,5080,5080,5080,0
20230913,174900,51292285,5080,5080,5080,5080,0
20230913,174800,51292285,5080,5080,5080,5080,0
20230913,174700,51292285,5080,5080,5080,5080,0
20230913,174600,51292285,5080,5080,5080,5080,0
20230913,174500,51292285,5080,5080,5080,5080,0
20230913,174400,51292285,5080,5080,5080,5080,0
20230913,174300,51292285,5080,5080,5080,5080,0
20230913,174200,51292285,5080,5080,5080,5080,0
20230913,174100,51292285,5080,5080,5080,5080,0
20230913,174000,51292285,5080,5080,5080,5080,0
20230913,173900,51292285,5080,5080,5080,5080,0
20230913,173800,51292285,5080,5080,5080,5080,0
20230913,173700,51292285,5080,5080,5080,5080,1670
20230913,173600,51292285,5080,5080,5080,5080,0
20230913,173500,51292285,5080,5080,5080,5080,0
20230913,173400,51292285,5080,5080,5080,5080,0
20230913,173300,51292285,5080,5080,5080,5080,0
20230913,173200,51292285,5080,5080,5080,5080,0
20230913,173100,51292285,5080,5080,5080,5080,0
20230913,173000,51292285,5080,5080,5080,5080,0
20230913,172900,51292285,5080,5080,5080,5080,0
20230913,172800,51292285,5080,5080,5080,5080,0
20230913,172700,51292285,5080,5080,5080,5080,0
20230913,172600,51292285,5080,5080,5080,5080,0
20230913,172500,51292285,5080,5080,5080,5080,0
20230913,172400,51292285,5080,5080,5080,5080,0
20230913,172300,51292285,5080,5080,5080,5080,0
20230913,172200,51292285,5080,5080,5080,5080,0
20230913,172100,51292285,5080,5080,5080,5080,0
20230913,172000,51292285,5080,5080,5080,5080,0
20230913,171900,51292285,5080,5080,5080,5080,0
20230913,171800,51292285,5080,5080,5080,5080,0
20230913,171700,51292285,5080,5080,5080,5080,0
20230913,171600,51292285,5080,5080,5080,5080,0
20230913,171500,51292285,5080,5080,5080,5080,0
20230913,171400,51292285,5080,5080,5080,5080,0
20230913,171300,51292285,5080,5080,5080,5080,0
20230913,171200,51292285,5080,5080,5080,5080,0
20230913,171100,51292285,5080,5080,5080,5080,0
20230913,171000,51292285,5080,5080,5080,5080,0
20230913,170900,51292285,5080,5080,5080,5080,0
20230913,170800,51292285,5080,5080,5080,5080,0
20230913,170700,51292285,5080,5080,5080,5080,1670
20230913,170600,51292285,5080,5080,5080,5080,0
20230913,170500,51292285,5080,5080,5080,5080,0
20230913,170400,51292285,5080,5080,5080,5080,0
20230913,170300,51292285,5080,5080,5080,5080,0
20230913,170200,51292285,5080,5080,5080,5080,0
20230913,170100,51292285,5080,5080,5080,5080,0
20230913,170000,51292285,5080,5080,5080,5080,0
20230913,165900,51292285,5080,5080,5080,5080,0
20230913,165800,51292285,5080,5080,5080,5080,0
20230913,165700,51292285,5080,5080,5080,5080,0
20230913,165600,51292285,5080,5080,5080,5080,0
20230913,165500,51292285,5080,5080,5080,5080,0
20230913,165400,51292285,5080,5080,5080,5080,0
20230913,165300,51292285,5080,5080,5080,5080,0
20230913,165200,51292285,5080,5080,5080,5080,0
20230913,165100,51292285,5080,5080,5080,5080,0
20230913,165000,51292285,5080,5080,5080,5080,0
20230913,164900,51292285,5080,5080,5080,5080,0
20230913,164800,51292285,5080,5080,5080,5080,0
20230913,164700,51292285,5080,5080,5080,5080,0
20230913,164600,51292285,5080,5080,5080,5080,0
20230913,164500,51292285,5080,5080,5080,5080,0
20230913,164400,51292285,5080,5080,5080,5080,0
20230913,164300,51292285,5080,5080,5080,5080,0
20230913,164200,51292285,5080,5080,5080,5080,0
20230913,164100,51292285,5080,5080,5080,5080,0
20230913,164000,51292285,5080,5080,5080,5080,0
20230913,163900,51292285,5080,5080,5080,5080,0
20230913,163800,51292285,5080,5080,5080,5080,0
20230913,163700,51292285,5080,5080,5080,5080,1670
20230913,163600,51292285,5080,5080,5080,5080,0
20230913,163500,51292285,5080,5080,5080,5080,0
20230913,163400,51292285,5080,5080,5080,5080,0
20230913,163300,51292285,5080,5080,5080,5080,0
20230913,163200,51292285,5080,5080,5080,5080,0
20230913,163100,51292285,5080,5080,5080,5080,0
20230913,163000,51292285,5080,5080,5080,5080,0
20230913,162900,51292285,5080,5080,5080,5080,0
20230913,162800,51292285,5080,5080,5080,5080,0
20230913,162700,51292285,5080,5080,5080,5080,0
20230913,162600,51292285,5080,5080,5080,5080,0
20230913,162500,51292285,5080,5080,5080,5080,0
20230913,162400,51292285,5080,5080,5080,5080,0
20230913,162300,51292285,5080,5080,5080,5080,0
20230913,162200,51292285,5080,5080,5080,5080,0
20230913,162100,51292285,5080,5080,5080,5080,0
20230913,162000,51292285,5080,5080,5080,5080,0
20230913,161900,51292285,5080,5080,5080,5080,0
20230913,161800,51292285,5080,5080,5080,5080,0
20230913,161700,51292285,5080,5080,5080,5080,0
20230913,161600,51292285,5080,5080,5080,5080,0
20230913,161500,51292285,5080,5080,5080,5080,0
20230913,161400,51292285,5080,5080,5080,5080,0
20230913,161300,51292285,5080,5080,5080,5080,0
20230913,161200,51292285,5080,5080,5080,5080,0
20230913,161100,51292285,5080,5080,5080,5080,0
20230913,161000,51292285,5080,5080,5080,5080,0
20230913,160900,51292285,5080,5080,5080,5080,0
20230913,160800,51292285,5080,5080,5080,5080,0
20230913,160700,51292285,5080,5080,5080,5080,1670
20230913,160600,51292285,5080,5080,5080,5080,0
20230913,160500,51292285,5080,5080,5080,5080,0
20230913,160400,51292285,5080,5080,5080,5080,0
20230913,160300,51292285,5080,5080,5080,5080,0
20230913,160200,51292285,5080,5080,5080,5080,0
20230913,160100,51292285,5080,5080,5080,5080,0
20230913,160000,51292285,5080,5080,5080,5080,0
20230913,155900,51292285,5080,5080,5080,5080,0
20230913,155800,51292285,5080,5080,5080,5080,0
20230913,155700,51292285,5080,5080,5080,5080,0
20230913,155600,51292285,5080,5080,5080,5080,0
20230913,155500,51292285,5080,5080,5080,5080,0
20230913,155400,51292285,5080,5080,5080,5080,0
20230913,155300,51292285,5080,5080,5080,5080,0
20230913,155200,51292285,5080,5080,5080,5080,0
20230913,155100,51292285,5080,5080,5080,5080,0
20230913,155000,51292285,5080,5080,5080,5080,0
20230913,154900,51292285,5080,5080,5080,5080,0
20230913,154800,51292285,5080,5080,5080,5080,0
20230913,154700,51292285,5080,5080,5080,5080,0
20230913,154600,51292285,5080,5080,5080,5080,0
20230913,154500,51292285,5080,5080,5080,5080,0
20230913,154400,51292285,5080,5080,5080,5080,0
20230913,154300,51292285,5080,5080,5080,5080,0
20230913,154200,51292285,5080,5080,5080,5080,0
20230913,154100,51292285,5080,5080,5080,5080,0
20230913,154000,51292285,5080,5080,5080,5080,0
20230913,153900,51292285,5080,5080,5080,5080,0
20230913,153800,51292285,5080,5080,5080,5080,0
20230913,153700,51292285,5080,5080,5080,5080,1670
20230913,153600,51292285,5080,5080,5080,5080,0
20230913,153500,51292285,5080,5080,5080,5080,0
20230913,153400,51292285,5080,5080,5080,5080,0
20230913,153300,51292285,5080,5080,5080,5080,0
20230913,153200,51292285,5080,5080,5080,5080,0
20230913,153100,51292285,5080,5080,5080,5080,0
20230913,153000,51292285,5080,5080,5080,5080,1670
20230913,152900,42808685,5050,5050,5050,5050,0
20230913,152800,42808685,5050,5050,5050,5050,0
20230913,152700,42808685,5050,5050,5050,5050,0
20230913,152600,42808685,5050,5050,5050,5050,0
20230913,152500,42808685,5050,5050,5050,5050,0
20230913,152400,42808685,5050,5050,5050,5050,0
20230913,152300,42808685,5050,5050,5050,5050,0
20230913,152200,42808685,5050,5050,5050,5050,0
20230913,152100,42808685,5050,5050,5050,5050,0
20230913,152000,42808685,5050,5050,5050,5050,0
20230913,151900,42808685,5050,5050,5050,5050,0
20230913,151800,42808685,5050,5050,5050,5050,25
20230913,151700,42682435,5050,5050,5050,5050,0
20230913,151600,42682435,5050,5050,5050,5050,0
20230913,151500,42682435,5050,5050,5050,5050,161
20230913,151400,41869385,5060,5060,5060,5060,0
20230913,151300,41869385,5060,5060,5060,5060,0
20230913,151200,41869385,5060,5060,5060,5060,0
20230913,151100,41869385,5060,5050,5060,5050,8
20230913,151000,41828915,5050,5050,5050,5050,359
20230913,150900,40015965,5050,5050,5050,5050,350
20230913,150800,38248465,5050,5050,5050,5050,0
20230913,150700,38248465,5050,5050,5050,5050,0
20230913,150600,38248465,5050,5040,5050,5040,3
20230913,150500,38233335,5070,5070,5070,5070,0
20230913,150400,38233335,5070,5060,5070,5060,23
20230913,150300,38116885,5060,5030,5060,5030,4
20230913,150200,38096675,5050,5050,5050,5050,0
20230913,150100,38096675,5050,5050,5050,5050,141
20230913,150000,37384625,5050,5050,5050,5050,0
20230913,145900,37384625,5050,5030,5050,5030,616
20230913,145800,34275355,5030,5020,5030,5020,330
20230913,145700,32615495,5030,5030,5030,5030,0
20230913,145600,32615495,5030,5030,5030,5030,0
20230913,145500,32615495,5030,5030,5030,5030,0
20230913,145400,32615495,5030,5030,5030,5030,0
20230913,145300,32615495,5030,5030,5030,5030,0
20230913,145200,32615495,5030,5020,5030,5020,31
20230913,145100,32459855,5030,5030,5030,5030,6
20230913,145000,32429675,5030,5030,5030,5030,0
20230913,144900,32429675,5030,5030,5030,5030,0
20230913,144800,32429675,5030,5030,5030,5030,0
20230913,144700,32429675,5030,5030,5030,5030,0
20230913,144600,32429675,5030,5030,5030,5030,0
20230913,144500,32429675,5030,5030,5030,5030,0
20230913,144400,32429675,5030,5030,5030,5030,15
20230913,144300,32354225,5020,5020,5020,5020,0
20230913,144200,32354225,5020,5020,5020,5020,0
20230913,144100,32354225,5020,5020,5020,5020,1
20230913,144000,32349205,5040,5040,5040,5040,0
20230913,143900,32349205,5040,5040,5040,5040,0
20230913,143800,32349205,5040,5040,5040,5040,0
20230913,143700,32349205,5040,5020,5040,5020,3
20230913,143600,32334115,5000,5000,5000,5000,79
20230913,143500,31939115,5020,5020,5020,5020,0
20230913,143400,31939115,5020,5020,5020,5020,10
20230913,143300,31888915,5000,5000,5000,5000,21
20230913,143200,31783915,5040,5040,5040,5040,0
20230913,143100,31783915,5040,5040,5040,5040,0
20230913,143000,31783915,5040,5040,5040,5040,0
20230913,142900,31783915,5040,5040,5040,5040,0
20230913,142800,31783915,5040,5040,5040,5040,0
20230913,142700,31783915,5040,5040,5040,5040,0
20230913,142600,31783915,5040,5040,5040,5040,0
20230913,142500,31783915,5040,5040,5040,5040,0
20230913,142400,31783915,5040,5040,5040,5040,2
20230913,142300,31773835,5010,4995,5040,4995,274
20230913,142200,30403830,4995,4995,4995,4995,74
20230913,142100,30034200,5000,5020,5020,5000,1200
20230913,142000,24031670,5040,5040,5040,5040,85
20230913,141900,23603270,5040,5040,5040,5040,0
20230913,141800,23603270,5040,5040,5040,5040,0
20230913,141700,23603270,5040,5020,5040,5020,50
20230913,141600,23351870,5040,5040,5040,5040,0
20230913,141500,23351870,5040,5040,5040,5040,0
20230913,141400,23351870,5040,5040,5040,5040,0
20230913,141300,23351870,5040,5040,5040,5040,0
20230913,141200,23351870,5040,5040,5040,5040,0
20230913,141100,23351870,5040,5040,5040,5040,0
20230913,141000,23351870,5040,5040,5040,5040,0
20230913,140900,23351870,5040,5040,5040,5040,0
20230913,140800,23351870,5040,5040,5040,5040,0
20230913,140700,23351870,5040,5040,5040,5040,0
20230913,140600,23351870,5040,5040,5040,5040,0
20230913,140500,23351870,5040,5040,5040,5040,0
20230913,140400,23351870,5040,5040,5040,5040,0
20230913,140300,23351870,5040,5040,5040,5040,183
20230913,140200,22429550,5040,5040,5040,5040,0
20230913,140100,22429550,5040,5040,5040,5040,0
20230913,140000,22429550,5040,5040,5040,5040,0
20230913,135900,22429550,5040,5040,5040,5040,0
20230913,135800,22429550,5040,5040,5040,5040,0
20230913,135700,22429550,5040,5040,5040,5040,0
20230913,135600,22429550,5040,5040,5040,5040,0
20230913,135500,22429550,5040,5040,5040,5040,0
20230913,135400,22429550,5040,5040,5040,5040,0
20230913,135300,22429550,5040,5040,5040,5040,0
20230913,135200,22429550,5040,5040,5040,5040,0
20230913,135100,22429550,5040,5040,5040,5040,0
20230913,135000,22429550,5040,5040,5040,5040,0
20230913,134900,22429550,5040,5040,5040,5040,0
20230913,134800,22429550,5040,5040,5040,5040,0
20230913,134700,22429550,5040,5040,5040,5040,0
20230913,134600,22429550,5040,5040,5040,5040,0
20230913,134500,22429550,5040,5040,5040,5040,0
20230913,134400,22429550,5040,5040,5040,5040,1
20230913,134300,22424510,5020,5020,5020,5020,35
20230913,134200,22248810,5040,5040,5040,5040,0
20230913,134100,22248810,5040,5040,5040,5040,0
20230913,134000,22248810,5040,5040,5040,5040,0
20230913,133900,22248810,5040,5040,5040,5040,0
20230913,133800,22248810,5040,5040,5040,5040,0
20230913,133700,22248810,5040,5040,5040,5040,0
20230913,133600,22248810,5040,5040,5040,5040,0
20230913,133500,22248810,5040,5040,5040,5040,0
20230913,133400,22248810,5040,5040,5040,5040,0
20230913,133300,22248810,5040,5040,5040,5040,0
20230913,133200,22248810,5040,5040,5040,5040,150
20230913,133100,21492810,5040,5040,5040,5040,0
20230913,133000,21492810,5040,5040,5040,5040,0
20230913,132900,21492810,5040,5040,5040,5040,0
20230913,132800,21492810,5040,5040,5040,5040,0
20230913,132700,21492810,5040,5040,5040,5040,0
20230913,132600,21492810,5040,5040,5040,5040,0
20230913,132500,21492810,5040,5040,5040,5040,0
20230913,132400,21492810,5040,5040,5040,5040,0
20230913,132300,21492810,5040,5040,5040,5040,0
20230913,132200,21492810,5040,5040,5040,5040,0
20230913,132100,21492810,5040,5040,5040,5040,0
20230913,132000,21492810,5040,5040,5040,5040,0
20230913,131900,21492810,5040,5040,5040,5040,0
20230913,131800,21492810,5040,5040,5040,5040,0
20230913,131700,21492810,5040,5040,5040,5040,0
20230913,131600,21492810,5040,5040,5040,5040,0
20230913,131500,21492810,5040,5040,5040,5040,0
20230913,131400,21492810,5040,5040,5040,5040,0
20230913,131300,21492810,5040,5040,5040,5040,0
20230913,131200,21492810,5040,5040,5040,5040,0
20230913,131100,21492810,5040,5040,5040,5040,0
20230913,131000,21492810,5040,5040,5040,5040,0
20230913,130900,21492810,5040,5040,5040,5040,0
20230913,130800,21492810,5040,5040,5040,5040,0
20230913,130700,21492810,5040,5040,5040,5040,0
20230913,130600,21492810,5040,5040,5040,5040,0
20230913,130500,21492810,5040,5040,5040,5040,0
20230913,130400,21492810,5040,5040,5040,5040,0
20230913,130300,21492810,5040,5040,5040,5040,0
20230913,130200,21492810,5040,5040,5040,5040,0
20230913,130100,21492810,5040,5040,5040,5040,0
20230913,130000,21492810,5040,5040,5040,5040,0
20230913,125900,21492810,5040,5040,5040,5040,0
20230913,125800,21492810,5040,5040,5040,5040,1
20230913,125700,21487770,5020,5020,5020,5020,0
20230913,125600,21487770,5020,5030,5030,5020,4
20230913,125500,21467680,5040,5040,5040,5040,0
20230913,125400,21467680,5040,5040,5040,5040,0
20230913,125300,21467680,5040,5040,5040,5040,1
20230913,125200,21462640,5040,5040,5040,5040,0
20230913,125100,21462640,5040,5040,5040,5040,0
20230913,125000,21462640,5040,5040,5040,5040,0
20230913,124900,21462640,5040,5040,5040,5040,0
20230913,124800,21462640,5040,5040,5040,5040,0
20230913,124700,21462640,5040,5040,5040,5040,0
20230913,124600,21462640,5040,5040,5040,5040,0
20230913,124500,21462640,5040,5040,5040,5040,0
20230913,124400,21462640,5040,5040,5040,5040,0
20230913,124300,21462640,5040,5040,5040,5040,0
20230913,124200,21462640,5040,5040,5040,5040,0
20230913,124100,21462640,5040,5040,5040,5040,0
20230913,124000,21462640,5040,5040,5040,5040,0
20230913,123900,21462640,5040,5040,5040,5040,0
20230913,123800,21462640,5040,5040,5040,5040,0
20230913,123700,21462640,5040,5040,5040,5040,0
20230913,123600,21462640,5040,5040,5040,5040,0
20230913,123500,21462640,5040,5040,5040,5040,0
20230913,123400,21462640,5040,5040,5040,5040,0
20230913,123300,21462640,5040,5040,5040,5040,0
20230913,123200,21462640,5040,5040,5040,5040,0
20230913,123100,21462640,5040,5040,5040,5040,0
20230913,123000,21462640,5040,5040,5040,5040,0
20230913,122900,21462640,5040,5040,5040,5040,0
20230913,122800,21462640,5040,5040,5040,5040,0
20230913,122700,21462640,5040,5040,5040,5040,0
20230913,122600,21462640,5040,5040,5040,5040,0
20230913,122500,21462640,5040,5040,5040,5040,0
20230913,122400,21462640,5040,5040,5040,5040,0
20230913,122300,21462640,5040,5040,5040,5040,0
20230913,122200,21462640,5040,5040,5040,5040,0
20230913,122100,21462640,5040,5040,5040,5040,0
20230913,122000,21462640,5040,5040,5040,5040,1
20230913,121900,21457600,5050,5050,5050,5050,0
20230913,121800,21457600,5050,5050,5050,5050,0
20230913,121700,21457600,5050,5050,5050,5050,0
20230913,121600,21457600,5050,5050,5050,5050,0
20230913,121500,21457600,5050,5050,5050,5050,0
20230913,121400,21457600,5050,5050,5050,5050,0
20230913,121300,21457600,5050,5050,5050,5050,0
20230913,121200,21457600,5050,5050,5050,5050,0
20230913,121100,21457600,5050,5050,5050,5050,1
20230913,121000,21452550,5010,5010,5010,5010,0
20230913,120900,21452550,5010,5010,5010,5010,0
20230913,120800,21452550,5010,5010,5010,5010,0
20230913,120700,21452550,5010,5010,5010,5010,0
20230913,120600,21452550,5010,5010,5010,5010,0
20230913,120500,21452550,5010,5010,5010,5010,0
20230913,120400,21452550,5010,5010,5010,5010,1
20230913,120300,21447540,5050,5030,5050,5030,759
20230913,120200,17624630,5020,5010,5020,5010,91
20230913,120100,17167890,5000,5000,5000,5000,0
20230913,120000,17167890,5000,5000,5000,5000,189
20230913,115900,16222890,4995,4995,4995,4995,0
20230913,115800,16222890,4995,4995,4995,4995,0
20230913,115700,16222890,4995,4995,4995,4995,0
20230913,115600,16222890,4995,4995,4995,4995,76
20230913,115500,15843270,4995,4995,4995,4995,781
20230913,115400,11942175,4990,4985,4990,4985,64
20230913,115300,11623090,4990,4990,4990,4990,0
20230913,115200,11623090,4990,4990,4990,4990,0
20230913,115100,11623090,4990,4990,4990,4990,0
20230913,115000,11623090,4990,4990,4990,4990,0
20230913,114900,11623090,4990,4990,4990,4990,0
20230913,114800,11623090,4990,4990,4990,4990,0
20230913,114700,11623090,4990,4990,4990,4990,0
20230913,114600,11623090,4990,4990,4990,4990,0
20230913,114500,11623090,4990,4990,4990,4990,0
20230913,114400,11623090,4990,4990,4990,4990,0
20230913,114300,11623090,4990,4990,4990,4990,0
20230913,114200,11623090,4990,4990,4990,4990,0
20230913,114100,11623090,4990,4990,4990,4990,0
20230913,114000,11623090,4990,4990,4990,4990,0
20230913,113900,11623090,4990,4990,4990,4990,0
20230913,113800,11623090,4990,4970,4990,4970,65
20230913,113700,11299980,4970,4970,4970,4970,0
20230913,113600,11299980,4970,4970,4970,4970,0
20230913,113500,11299980,4970,4970,4970,4970,0
20230913,113400,11299980,4970,4970,4970,4970,0
20230913,113300,11299980,4970,4970,4970,4970,0
20230913,113200,11299980,4970,4970,4970,4970,0
20230913,113100,11299980,4970,4970,4970,4970,0
20230913,113000,11299980,4970,4970,4970,4970,1
20230913,112900,11295010,4965,4965,4965,4965,7
20230913,112800,11260255,4965,4965,4965,4965,778
20230913,112700,7397485,4965,4965,4965,4965,0
20230913,112600,7397485,4965,4965,4965,4965,0
20230913,112500,7397485,4965,4965,4965,4965,0
20230913,112400,7397485,4965,4965,4965,4965,51
20230913,112300,7144270,4960,4960,4960,4960,7
20230913,112200,7109550,4960,4960,4960,4960,207
20230913,112100,6082830,4960,4960,4960,4960,0
20230913,112000,6082830,4960,4960,4960,4960,0
20230913,111900,6082830,4960,4960,4960,4960,0
20230913,111800,6082830,4960,4960,4960,4960,0
20230913,111700,6082830,4960,4960,4960,4960,0
20230913,111600,6082830,4960,4960,4960,4960,0
20230913,111500,6082830,4960,4960,4960,4960,0
20230913,111400,6082830,4960,4960,4960,4960,15
20230913,111300,6008430,4960,4960,4960,4960,0
20230913,111200,6008430,4960,4960,4960,4960,419
20230913,111100,3930190,4970,4970,4970,4970,0
20230913,111000,3930190,4970,4970,4970,4970,0
20230913,110900,3930190,4970,4970,4970,4970,0
20230913,110800,3930190,4970,4970,4970,4970,1
20230913,110700,3925220,4985,4965,4985,4965,19
20230913,110600,3830835,4960,4960,4960,4960,0
20230913,110500,3830835,4960,4960,4960,4960,0
20230913,110400,3830835,4960,4960,4960,4960,0
20230913,110300,3830835,4960,4960,4960,4960,0
20230913,110200,3830835,4960,4960,4960,4960,0
20230913,110100,3830835,4960,4960,4960,4960,0
20230913,110000,3830835,4960,4960,4960,4960,0
20230913,105900,3830835,4960,4960,4960,4960,0
20230913,105800,3830835,4960,4960,4960,4960,0
20230913,105700,3830835,4960,4960,4960,4960,0
20230913,105600,3830835,4960,4960,4960,4960,0
20230913,105500,3830835,4960,4960,4960,4960,0
20230913,105400,3830835,4960,4960,4960,4960,0
20230913,105300,3830835,4960,4960,4960,4960,0
20230913,105200,3830835,4960,4960,4960,4960,0
20230913,105100,3830835,4960,4960,4960,4960,0
20230913,105000,3830835,4960,4960,4960,4960,0
20230913,104900,3830835,4960,4960,4960,4960,0
20230913,104800,3830835,4960,4960,4960,4960,0
20230913,104700,3830835,4960,4960,4960,4960,0
20230913,104600,3830835,4960,4960,4960,4960,0
20230913,104500,3830835,4960,4960,4960,4960,0
20230913,104400,3830835,4960,4960,4960,4960,0
20230913,104300,3830835,4960,4960,4960,4960,0
20230913,104200,3830835,4960,4960,4960,4960,0
20230913,104100,3830835,4960,4960,4960,4960,1
20230913,104000,3825875,4960,4960,4960,4960,31
20230913,103900,3672115,4960,4960,4960,4960,0
20230913,103800,3672115,4960,4960,4960,4960,0
20230913,103700,3672115,4960,4960,4960,4960,10
20230913,103600,3622515,4960,4960,4960,4960,3
20230913,103500,3607635,4965,4965,4965,4965,0
20230913,103400,3607635,4965,4965,4965,4965,0
20230913,103300,3607635,4965,4965,4965,4965,0
20230913,103200,3607635,4965,4965,4965,4965,0
20230913,103100,3607635,4965,4965,4965,4965,0
20230913,103000,3607635,4965,4965,4965,4965,0
20230913,102900,3607635,4965,4965,4965,4965,0
20230913,102800,3607635,4965,4965,4965,4965,0
20230913,102700,3607635,4965,4965,4965,4965,0
20230913,102600,3607635,4965,4965,4965,4965,0
20230913,102500,3607635,4965,4965,4965,4965,0
20230913,102400,3607635,4965,4965,4965,4965,0
20230913,102300,3607635,4965,4965,4965,4965,0
20230913,102200,3607635,4965,4965,4965,4965,0
20230913,102100,3607635,4965,4965,4965,4965,0
20230913,102000,3607635,4965,4965,4965,4965,1
20230913,101900,3602670,4960,4960,4960,4960,0
20230913,101800,3602670,4960,4960,4960,4960,0
20230913,101700,3602670,4960,4960,4960,4960,0
20230913,101600,3602670,4960,4960,4960,4960,0
20230913,101500,3602670,4960,4960,4960,4960,0
20230913,101400,3602670,4960,4960,4960,4960,0
20230913,101300,3602670,4960,4960,4960,4960,0
20230913,101200,3602670,4960,4960,4960,4960,0
20230913,101100,3602670,4960,4960,4960,4960,0
20230913,101000,3602670,4960,4960,4960,4960,0
20230913,100900,3602670,4960,4960,4960,4960,0
20230913,100800,3602670,4960,4960,4960,4960,184
20230913,100700,2690030,4965,4965,4965,4965,0
20230913,100600,2690030,4965,4965,4965,4965,0
20230913,100500,2690030,4965,4965,4965,4965,0
20230913,100400,2690030,4965,4965,4965,4965,0
20230913,100300,2690030,4965,4965,4965,4965,0
20230913,100200,2690030,4965,4965,4965,4965,0
20230913,100100,2690030,4965,4965,4965,4965,0
20230913,100000,2690030,4965,4965,4965,4965,0
20230913,095900,2690030,4965,4965,4965,4965,5
20230913,095800,2665205,4965,4965,4965,4965,0
20230913,095700,2665205,4965,4965,4965,4965,0
20230913,095600,2665205,4965,4965,4965,4965,0
20230913,095500,2665205,4965,4965,4965,4965,0
20230913,095400,2665205,4965,4965,4965,4965,0
20230913,095300,2665205,4965,4965,4965,4965,1
20230913,095200,2660240,4960,4960,4960,4960,0
20230913,095100,2660240,4960,4960,4960,4960,0
20230913,095000,2660240,4960,4960,4960,4960,0
20230913,094900,2660240,4960,4960,4960,4960,0
20230913,094800,2660240,4960,4960,4960,4960,181
20230913,094700,1762480,4965,4965,4965,4965,0
20230913,094600,1762480,4965,4965,4965,4965,0
20230913,094500,1762480,4965,4965,4965,4965,0
20230913,094400,1762480,4965,4965,4965,4965,9
20230913,094300,1717795,4970,4970,4970,4970,0
20230913,094200,1717795,4970,4970,4970,4970,0
20230913,094100,1717795,4970,4970,4970,4970,0
20230913,094000,1717795,4970,4970,4970,4970,0
20230913,093900,1717795,4970,4970,4970,4970,0
20230913,093800,1717795,4970,4965,4970,4965,21
20230913,093700,1613510,4965,4965,4965,4965,1
20230913,093600,1608545,4965,4965,4965,4965,38
20230913,093500,1419875,4965,4965,4965,4965,3
20230913,093400,1404980,4955,4955,4955,4955,0
20230913,093300,1404980,4955,4955,4955,4955,10
20230913,093200,1355430,4960,4960,4960,4960,0
20230913,093100,1355430,4960,4960,4960,4960,2
20230913,093000,1345510,4990,4990,4990,4990,0
20230913,092900,1345510,4990,4960,4990,4960,5
20230913,092800,1320680,4960,4960,4960,4960,60
20230913,092700,1023080,4950,4950,4950,4950,0
20230913,092600,1023080,4950,4950,4950,4950,0
20230913,092500,1023080,4950,4950,4950,4950,2
20230913,092400,1013180,4950,4950,4950,4950,0
20230913,092300,1013180,4950,4950,4950,4950,0
20230913,092200,1013180,4950,4950,4950,4950,3
20230913,092100,998330,4940,4960,4960,4940,47
20230913,092000,765715,4965,4965,4965,4965,0
20230913,091900,765715,4965,4965,4965,4965,2
20230913,091800,755785,4965,4970,4970,4965,125
20230913,091700,134645,4975,4975,4975,4975,0
20230913,091600,134645,4975,4975,4975,4975,0
20230913,091500,134645,4975,4975,4975,4975,10
20230913,091400,84895,4975,4975,4975,4975,0
20230913,091300,84895,4975,4975,4975,4975,1
20230913,091200,79920,4995,4995,4995,4995,0
20230913,091100,79920,4995,4995,4995,4995,0
20230913,091000,79920,4995,4995,4995,4995,0
20230913,090900,79920,4995,4995,4995,4995,0
20230913,090800,79920,4995,4995,4995,4995,0
20230913,090700,79920,4995,4995,4995,4995,0
20230913,090600,79920,4995,4995,4995,4995,0
20230913,090500,79920,4995,4995,4995,4995,0
20230913,090400,79920,4995,4995,4995,4995,0
20230913,090300,79920,4995,4995,4995,4995,0
20230913,090200,79920,4995,4995,4995,4995,0
20230913,090100,79920,4995,4995,4995,4995,0
20230913,090000,79920,4995,4995,4995,4995,16