KissMeData/331920/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,203800,323258080,4725,4725,4725,4725,450
20230911,203700,323258080,4725,4725,4725,4725,0
20230911,203600,323258080,4725,4725,4725,4725,0
20230911,203500,323258080,4725,4725,4725,4725,0
20230911,203400,323258080,4725,4725,4725,4725,0
20230911,203300,323258080,4725,4725,4725,4725,0
20230911,203200,323258080,4725,4725,4725,4725,0
20230911,203100,323258080,4725,4725,4725,4725,0
20230911,203000,323258080,4725,4725,4725,4725,0
20230911,202900,323258080,4725,4725,4725,4725,0
20230911,202800,323258080,4725,4725,4725,4725,0
20230911,202700,323258080,4725,4725,4725,4725,0
20230911,202600,323258080,4725,4725,4725,4725,0
20230911,202500,323258080,4725,4725,4725,4725,0
20230911,202400,323258080,4725,4725,4725,4725,0
20230911,202300,323258080,4725,4725,4725,4725,0
20230911,202200,323258080,4725,4725,4725,4725,0
20230911,202100,323258080,4725,4725,4725,4725,0
20230911,202000,323258080,4725,4725,4725,4725,0
20230911,201900,323258080,4725,4725,4725,4725,0
20230911,201800,323258080,4725,4725,4725,4725,0
20230911,201700,323258080,4725,4725,4725,4725,0
20230911,201600,323258080,4725,4725,4725,4725,0
20230911,201500,323258080,4725,4725,4725,4725,0
20230911,201400,323258080,4725,4725,4725,4725,0
20230911,201300,323258080,4725,4725,4725,4725,0
20230911,201200,323258080,4725,4725,4725,4725,0
20230911,201100,323258080,4725,4725,4725,4725,0
20230911,201000,323258080,4725,4725,4725,4725,0
20230911,200900,323258080,4725,4725,4725,4725,0
20230911,200800,323258080,4725,4725,4725,4725,450
20230911,200700,323258080,4725,4725,4725,4725,0
20230911,200600,323258080,4725,4725,4725,4725,0
20230911,200500,323258080,4725,4725,4725,4725,0
20230911,200400,323258080,4725,4725,4725,4725,0
20230911,200300,323258080,4725,4725,4725,4725,0
20230911,200200,323258080,4725,4725,4725,4725,0
20230911,200100,323258080,4725,4725,4725,4725,0
20230911,200000,323258080,4725,4725,4725,4725,0
20230911,195900,323258080,4725,4725,4725,4725,0
20230911,195800,323258080,4725,4725,4725,4725,0
20230911,195700,323258080,4725,4725,4725,4725,0
20230911,195600,323258080,4725,4725,4725,4725,0
20230911,195500,323258080,4725,4725,4725,4725,0
20230911,195400,323258080,4725,4725,4725,4725,0
20230911,195300,323258080,4725,4725,4725,4725,0
20230911,195200,323258080,4725,4725,4725,4725,0
20230911,195100,323258080,4725,4725,4725,4725,0
20230911,195000,323258080,4725,4725,4725,4725,0
20230911,194900,323258080,4725,4725,4725,4725,0
20230911,194800,323258080,4725,4725,4725,4725,0
20230911,194700,323258080,4725,4725,4725,4725,0
20230911,194600,323258080,4725,4725,4725,4725,0
20230911,194500,323258080,4725,4725,4725,4725,0
20230911,194400,323258080,4725,4725,4725,4725,0
20230911,194300,323258080,4725,4725,4725,4725,0
20230911,194200,323258080,4725,4725,4725,4725,0
20230911,194100,323258080,4725,4725,4725,4725,0
20230911,194000,323258080,4725,4725,4725,4725,0
20230911,193900,323258080,4725,4725,4725,4725,0
20230911,193800,323258080,4725,4725,4725,4725,450
20230911,193700,323258080,4725,4725,4725,4725,0
20230911,193600,323258080,4725,4725,4725,4725,0
20230911,193500,323258080,4725,4725,4725,4725,0
20230911,193400,323258080,4725,4725,4725,4725,0
20230911,193300,323258080,4725,4725,4725,4725,0
20230911,193200,323258080,4725,4725,4725,4725,0
20230911,193100,323258080,4725,4725,4725,4725,0
20230911,193000,323258080,4725,4725,4725,4725,0
20230911,192900,323258080,4725,4725,4725,4725,0
20230911,192800,323258080,4725,4725,4725,4725,0
20230911,192700,323258080,4725,4725,4725,4725,0
20230911,192600,323258080,4725,4725,4725,4725,0
20230911,192500,323258080,4725,4725,4725,4725,0
20230911,192400,323258080,4725,4725,4725,4725,0
20230911,192300,323258080,4725,4725,4725,4725,0
20230911,192200,323258080,4725,4725,4725,4725,0
20230911,192100,323258080,4725,4725,4725,4725,0
20230911,192000,323258080,4725,4725,4725,4725,0
20230911,191900,323258080,4725,4725,4725,4725,0
20230911,191800,323258080,4725,4725,4725,4725,0
20230911,191700,323258080,4725,4725,4725,4725,0
20230911,191600,323258080,4725,4725,4725,4725,0
20230911,191500,323258080,4725,4725,4725,4725,0
20230911,191400,323258080,4725,4725,4725,4725,0
20230911,191300,323258080,4725,4725,4725,4725,0
20230911,191200,323258080,4725,4725,4725,4725,0
20230911,191100,323258080,4725,4725,4725,4725,0
20230911,191000,323258080,4725,4725,4725,4725,0
20230911,190900,323258080,4725,4725,4725,4725,0
20230911,190800,323258080,4725,4725,4725,4725,450
20230911,190700,323258080,4725,4725,4725,4725,0
20230911,190600,323258080,4725,4725,4725,4725,0
20230911,190500,323258080,4725,4725,4725,4725,0
20230911,190400,323258080,4725,4725,4725,4725,0
20230911,190300,323258080,4725,4725,4725,4725,0
20230911,190200,323258080,4725,4725,4725,4725,0
20230911,190100,323258080,4725,4725,4725,4725,0
20230911,190000,323258080,4725,4725,4725,4725,0
20230911,185900,323258080,4725,4725,4725,4725,0
20230911,185800,323258080,4725,4725,4725,4725,0
20230911,185700,323258080,4725,4725,4725,4725,0
20230911,185600,323258080,4725,4725,4725,4725,0
20230911,185500,323258080,4725,4725,4725,4725,0
20230911,185400,323258080,4725,4725,4725,4725,0
20230911,185300,323258080,4725,4725,4725,4725,0
20230911,185200,323258080,4725,4725,4725,4725,0
20230911,185100,323258080,4725,4725,4725,4725,0
20230911,185000,323258080,4725,4725,4725,4725,0
20230911,184900,323258080,4725,4725,4725,4725,0
20230911,184800,323258080,4725,4725,4725,4725,0
20230911,184700,323258080,4725,4725,4725,4725,0
20230911,184600,323258080,4725,4725,4725,4725,0
20230911,184500,323258080,4725,4725,4725,4725,0
20230911,184400,323258080,4725,4725,4725,4725,0
20230911,184300,323258080,4725,4725,4725,4725,0
20230911,184200,323258080,4725,4725,4725,4725,0
20230911,184100,323258080,4725,4725,4725,4725,0
20230911,184000,323258080,4725,4725,4725,4725,0
20230911,183900,323258080,4725,4725,4725,4725,0
20230911,183800,323258080,4725,4725,4725,4725,450
20230911,183700,323258080,4725,4725,4725,4725,0
20230911,183600,323258080,4725,4725,4725,4725,0
20230911,183500,323258080,4725,4725,4725,4725,0
20230911,183400,323258080,4725,4725,4725,4725,0
20230911,183300,323258080,4725,4725,4725,4725,0
20230911,183200,323258080,4725,4725,4725,4725,0
20230911,183100,323258080,4725,4725,4725,4725,0
20230911,183000,323258080,4725,4725,4725,4725,0
20230911,182900,323258080,4725,4725,4725,4725,0
20230911,182800,323258080,4725,4725,4725,4725,0
20230911,182700,323258080,4725,4725,4725,4725,0
20230911,182600,323258080,4725,4725,4725,4725,0
20230911,182500,323258080,4725,4725,4725,4725,0
20230911,182400,323258080,4725,4725,4725,4725,0
20230911,182300,323258080,4725,4725,4725,4725,0
20230911,182200,323258080,4725,4725,4725,4725,0
20230911,182100,323258080,4725,4725,4725,4725,0
20230911,182000,323258080,4725,4725,4725,4725,0
20230911,181900,323258080,4725,4725,4725,4725,0
20230911,181800,323258080,4725,4725,4725,4725,0
20230911,181700,323258080,4725,4725,4725,4725,0
20230911,181600,323258080,4725,4725,4725,4725,0
20230911,181500,323258080,4725,4725,4725,4725,0
20230911,181400,323258080,4725,4725,4725,4725,0
20230911,181300,323258080,4725,4725,4725,4725,0
20230911,181200,323258080,4725,4725,4725,4725,0
20230911,181100,323258080,4725,4725,4725,4725,0
20230911,181000,323258080,4725,4725,4725,4725,0
20230911,180900,323258080,4725,4725,4725,4725,0
20230911,180800,323258080,4725,4725,4725,4725,450
20230911,180700,323258080,4725,4725,4725,4725,0
20230911,180600,323258080,4725,4725,4725,4725,0
20230911,180500,323258080,4725,4725,4725,4725,0
20230911,180400,323258080,4725,4725,4725,4725,0
20230911,180300,323258080,4725,4725,4725,4725,0
20230911,180200,323258080,4725,4725,4725,4725,0
20230911,180100,323258080,4725,4725,4725,4725,0
20230911,180000,323258080,4725,4725,4725,4725,0
20230911,175900,323258080,4725,4725,4725,4725,0
20230911,175800,323258080,4725,4725,4725,4725,0
20230911,175700,323258080,4725,4725,4725,4725,0
20230911,175600,323258080,4725,4725,4725,4725,0
20230911,175500,323258080,4725,4725,4725,4725,0
20230911,175400,323258080,4725,4725,4725,4725,0
20230911,175300,323258080,4725,4725,4725,4725,0
20230911,175200,323258080,4725,4725,4725,4725,0
20230911,175100,323258080,4725,4725,4725,4725,0
20230911,175000,323258080,4725,4725,4725,4725,0
20230911,174900,323258080,4725,4725,4725,4725,0
20230911,174800,323258080,4725,4725,4725,4725,0
20230911,174700,323258080,4725,4725,4725,4725,0
20230911,174600,323258080,4725,4725,4725,4725,0
20230911,174500,323258080,4725,4725,4725,4725,0
20230911,174400,323258080,4725,4725,4725,4725,0
20230911,174300,323258080,4725,4725,4725,4725,0
20230911,174200,323258080,4725,4725,4725,4725,0
20230911,174100,323258080,4725,4725,4725,4725,0
20230911,174000,323258080,4725,4725,4725,4725,0
20230911,173900,323258080,4725,4725,4725,4725,0
20230911,173800,323258080,4725,4725,4725,4725,450
20230911,173700,323258080,4725,4725,4725,4725,0
20230911,173600,323258080,4725,4725,4725,4725,0
20230911,173500,323258080,4725,4725,4725,4725,0
20230911,173400,323258080,4725,4725,4725,4725,0
20230911,173300,323258080,4725,4725,4725,4725,0
20230911,173200,323258080,4725,4725,4725,4725,0
20230911,173100,323258080,4725,4725,4725,4725,0
20230911,173000,323258080,4725,4725,4725,4725,0
20230911,172900,323258080,4725,4725,4725,4725,0
20230911,172800,323258080,4725,4725,4725,4725,0
20230911,172700,323258080,4725,4725,4725,4725,0
20230911,172600,323258080,4725,4725,4725,4725,0
20230911,172500,323258080,4725,4725,4725,4725,0
20230911,172400,323258080,4725,4725,4725,4725,0
20230911,172300,323258080,4725,4725,4725,4725,0
20230911,172200,323258080,4725,4725,4725,4725,0
20230911,172100,323258080,4725,4725,4725,4725,0
20230911,172000,323258080,4725,4725,4725,4725,0
20230911,171900,323258080,4725,4725,4725,4725,0
20230911,171800,323258080,4725,4725,4725,4725,0
20230911,171700,323258080,4725,4725,4725,4725,0
20230911,171600,323258080,4725,4725,4725,4725,0
20230911,171500,323258080,4725,4725,4725,4725,0
20230911,171400,323258080,4725,4725,4725,4725,0
20230911,171300,323258080,4725,4725,4725,4725,0
20230911,171200,323258080,4725,4725,4725,4725,0
20230911,171100,323258080,4725,4725,4725,4725,0
20230911,171000,323258080,4725,4725,4725,4725,0
20230911,170900,323258080,4725,4725,4725,4725,0
20230911,170800,323258080,4725,4725,4725,4725,450
20230911,170700,323258080,4725,4725,4725,4725,0
20230911,170600,323258080,4725,4725,4725,4725,0
20230911,170500,323258080,4725,4725,4725,4725,0
20230911,170400,323258080,4725,4725,4725,4725,0
20230911,170300,323258080,4725,4725,4725,4725,0
20230911,170200,323258080,4725,4725,4725,4725,0
20230911,170100,323258080,4725,4725,4725,4725,0
20230911,170000,323258080,4725,4725,4725,4725,0
20230911,165900,323258080,4725,4725,4725,4725,0
20230911,165800,323258080,4725,4725,4725,4725,0
20230911,165700,323258080,4725,4725,4725,4725,0
20230911,165600,323258080,4725,4725,4725,4725,0
20230911,165500,323258080,4725,4725,4725,4725,0
20230911,165400,323258080,4725,4725,4725,4725,0
20230911,165300,323258080,4725,4725,4725,4725,0
20230911,165200,323258080,4725,4725,4725,4725,0
20230911,165100,323258080,4725,4725,4725,4725,0
20230911,165000,323258080,4725,4725,4725,4725,0
20230911,164900,323258080,4725,4725,4725,4725,0
20230911,164800,323258080,4725,4725,4725,4725,0
20230911,164700,323258080,4725,4725,4725,4725,0
20230911,164600,323258080,4725,4725,4725,4725,0
20230911,164500,323258080,4725,4725,4725,4725,0
20230911,164400,323258080,4725,4725,4725,4725,0
20230911,164300,323258080,4725,4725,4725,4725,0
20230911,164200,323258080,4725,4725,4725,4725,0
20230911,164100,323258080,4725,4725,4725,4725,0
20230911,164000,323258080,4725,4725,4725,4725,0
20230911,163900,323258080,4725,4725,4725,4725,0
20230911,163800,323258080,4725,4725,4725,4725,450
20230911,163700,323258080,4725,4725,4725,4725,0
20230911,163600,323258080,4725,4725,4725,4725,0
20230911,163500,323258080,4725,4725,4725,4725,0
20230911,163400,323258080,4725,4725,4725,4725,0
20230911,163300,323258080,4725,4725,4725,4725,0
20230911,163200,323258080,4725,4725,4725,4725,0
20230911,163100,323258080,4725,4725,4725,4725,0
20230911,163000,323258080,4725,4725,4725,4725,0
20230911,162900,323258080,4725,4725,4725,4725,0
20230911,162800,323258080,4725,4725,4725,4725,0
20230911,162700,323258080,4725,4725,4725,4725,0
20230911,162600,323258080,4725,4725,4725,4725,0
20230911,162500,323258080,4725,4725,4725,4725,0
20230911,162400,323258080,4725,4725,4725,4725,0
20230911,162300,323258080,4725,4725,4725,4725,0
20230911,162200,323258080,4725,4725,4725,4725,0
20230911,162100,323258080,4725,4725,4725,4725,0
20230911,162000,323258080,4725,4725,4725,4725,0
20230911,161900,323258080,4725,4725,4725,4725,0
20230911,161800,323258080,4725,4725,4725,4725,0
20230911,161700,323258080,4725,4725,4725,4725,0
20230911,161600,323258080,4725,4725,4725,4725,0
20230911,161500,323258080,4725,4725,4725,4725,0
20230911,161400,323258080,4725,4725,4725,4725,0
20230911,161300,323258080,4725,4725,4725,4725,0
20230911,161200,323258080,4725,4725,4725,4725,0
20230911,161100,323258080,4725,4725,4725,4725,0
20230911,161000,323258080,4725,4725,4725,4725,0
20230911,160900,323258080,4725,4725,4725,4725,0
20230911,160800,323258080,4725,4725,4725,4725,450
20230911,160700,323258080,4725,4725,4725,4725,0
20230911,160600,323258080,4725,4725,4725,4725,0
20230911,160500,323258080,4725,4725,4725,4725,0
20230911,160400,323258080,4725,4725,4725,4725,0
20230911,160300,323258080,4725,4725,4725,4725,0
20230911,160200,323258080,4725,4725,4725,4725,0
20230911,160100,323258080,4725,4725,4725,4725,0
20230911,160000,323258080,4725,4725,4725,4725,0
20230911,155900,323258080,4725,4725,4725,4725,0
20230911,155800,323258080,4725,4725,4725,4725,0
20230911,155700,323258080,4725,4725,4725,4725,0
20230911,155600,323258080,4725,4725,4725,4725,0
20230911,155500,323258080,4725,4725,4725,4725,0
20230911,155400,323258080,4725,4725,4725,4725,0
20230911,155300,323258080,4725,4725,4725,4725,0
20230911,155200,323258080,4725,4725,4725,4725,0
20230911,155100,323258080,4725,4725,4725,4725,0
20230911,155000,323258080,4725,4725,4725,4725,0
20230911,154900,323258080,4725,4725,4725,4725,0
20230911,154800,323258080,4725,4725,4725,4725,0
20230911,154700,323258080,4725,4725,4725,4725,0
20230911,154600,323258080,4725,4725,4725,4725,0
20230911,154500,323258080,4725,4725,4725,4725,0
20230911,154400,323258080,4725,4725,4725,4725,0
20230911,154300,323258080,4725,4725,4725,4725,0
20230911,154200,323258080,4725,4725,4725,4725,0
20230911,154100,323258080,4725,4725,4725,4725,0
20230911,154000,323258080,4725,4725,4725,4725,0
20230911,153900,323258080,4725,4725,4725,4725,0
20230911,153800,323258080,4725,4725,4725,4725,450
20230911,153700,323258080,4725,4725,4725,4725,0
20230911,153600,323258080,4725,4725,4725,4725,0
20230911,153500,323258080,4725,4725,4725,4725,0
20230911,153400,323258080,4725,4725,4725,4725,0
20230911,153300,323258080,4725,4725,4725,4725,0
20230911,153200,323258080,4725,4725,4725,4725,0
20230911,153100,323258080,4725,4725,4725,4725,0
20230911,153000,323258080,4725,4725,4725,4725,450
20230911,152900,321131830,4780,4780,4780,4780,0
20230911,152800,321131830,4780,4780,4780,4780,0
20230911,152700,321131830,4780,4780,4780,4780,0
20230911,152600,321131830,4780,4780,4780,4780,0
20230911,152500,321131830,4780,4780,4780,4780,0
20230911,152400,321131830,4780,4780,4780,4780,0
20230911,152300,321131830,4780,4780,4780,4780,0
20230911,152200,321131830,4780,4780,4780,4780,0
20230911,152100,321131830,4780,4780,4780,4780,0
20230911,152000,321131830,4780,4780,4780,4780,0
20230911,151900,321131830,4780,4780,4780,4780,3
20230911,151800,321117490,4780,4780,4780,4780,0
20230911,151700,321117490,4780,4780,4780,4780,1
20230911,151600,321112710,4745,4745,4745,4740,346
20230911,151500,319470990,4755,4755,4755,4755,0
20230911,151400,319470990,4755,4755,4755,4755,34
20230911,151300,319309320,4755,4755,4755,4755,26
20230911,151200,319185690,4750,4750,4750,4750,0
20230911,151100,319185690,4750,4780,4785,4750,120
20230911,151000,318614995,4785,4780,4785,4780,300
20230911,150900,317180315,4785,4785,4785,4785,1
20230911,150800,317175530,4785,4785,4785,4785,500
20230911,150700,314783030,4785,4785,4785,4785,0
20230911,150600,314783030,4785,4785,4785,4785,0
20230911,150500,314783030,4785,4785,4785,4785,0
20230911,150400,314783030,4785,4785,4785,4785,168
20230911,150300,313979150,4780,4780,4780,4780,378
20230911,150200,312172310,4780,4780,4780,4780,0
20230911,150100,312172310,4780,4780,4780,4780,0
20230911,150000,312172310,4780,4780,4780,4780,500
20230911,145900,309782310,4775,4775,4775,4775,0
20230911,145800,309782310,4775,4775,4775,4775,0
20230911,145700,309782310,4775,4775,4775,4775,0
20230911,145600,309782310,4775,4775,4775,4775,0
20230911,145500,309782310,4775,4775,4775,4775,0
20230911,145400,309782310,4775,4775,4775,4775,0
20230911,145300,309782310,4775,4775,4775,4775,0
20230911,145200,309782310,4775,4775,4775,4775,0
20230911,145100,309782310,4775,4775,4775,4775,90
20230911,145000,309352560,4740,4740,4740,4740,0
20230911,144900,309352560,4740,4740,4740,4740,0
20230911,144800,309352560,4740,4750,4755,4740,1009
20230911,144700,304569575,4740,4740,4740,4740,0
20230911,144600,304569575,4740,4740,4740,4740,0
20230911,144500,304569575,4740,4740,4740,4740,57
20230911,144400,304299395,4740,4745,4745,4740,220
20230911,144300,303255530,4740,4740,4740,4740,0
20230911,144200,303255530,4740,4740,4740,4740,0
20230911,144100,303255530,4740,4740,4740,4740,0
20230911,144000,303255530,4740,4740,4740,4740,0
20230911,143900,303255530,4740,4745,4745,4740,96
20230911,143800,302800155,4745,4750,4750,4745,23
20230911,143700,302690920,4745,4745,4745,4745,30
20230911,143600,302548570,4755,4755,4755,4755,900
20230911,143500,298269070,4755,4755,4755,4755,94
20230911,143400,297822100,4755,4755,4755,4755,0
20230911,143300,297822100,4755,4755,4755,4755,0
20230911,143200,297822100,4755,4755,4755,4755,0
20230911,143100,297822100,4755,4755,4755,4755,0
20230911,143000,297822100,4755,4755,4755,4755,0
20230911,142900,297822100,4755,4755,4755,4755,0
20230911,142800,297822100,4755,4755,4755,4755,0
20230911,142700,297822100,4755,4755,4755,4755,0
20230911,142600,297822100,4755,4755,4755,4755,0
20230911,142500,297822100,4755,4755,4755,4755,176
20230911,142400,296985220,4730,4740,4740,4730,215
20230911,142300,295967125,4755,4755,4755,4755,0
20230911,142200,295967125,4755,4755,4755,4755,0
20230911,142100,295967125,4755,4755,4755,4755,0
20230911,142000,295967125,4755,4755,4755,4755,122
20230911,141900,295387015,4735,4735,4735,4735,84
20230911,141800,294989275,4720,4720,4720,4720,0
20230911,141700,294989275,4720,4745,4745,4710,4266
20230911,141600,274837515,4750,4795,4795,4750,1735
20230911,141500,266594480,4800,4810,4810,4800,46
20230911,141400,266373665,4815,4815,4815,4815,0
20230911,141300,266373665,4815,4775,4815,4775,5
20230911,141200,266349710,4740,4740,4740,4740,0
20230911,141100,266349710,4740,4740,4740,4740,0
20230911,141000,266349710,4740,4740,4740,4740,0
20230911,140900,266349710,4740,4765,4765,4740,328
20230911,140800,264792700,4780,4780,4780,4780,88
20230911,140700,264372060,4795,4795,4795,4795,0
20230911,140600,264372060,4795,4795,4795,4795,0
20230911,140500,264372060,4795,4815,4815,4795,81
20230911,140400,263982910,4815,4825,4825,4815,98
20230911,140300,263510580,4830,4830,4830,4830,73
20230911,140200,263157990,4825,4825,4825,4825,50
20230911,140100,262916740,4830,4830,4830,4830,0
20230911,140000,262916740,4830,4830,4830,4830,4
20230911,135900,262897420,4840,4840,4840,4840,15
20230911,135800,262824820,4840,4835,4845,4835,1403
20230911,135700,256036380,4835,4835,4835,4835,0
20230911,135600,256036380,4835,4835,4835,4835,0
20230911,135500,256036380,4835,4835,4835,4835,0
20230911,135400,256036380,4835,4835,4835,4835,6
20230911,135300,256007370,4830,4830,4830,4830,125
20230911,135200,255403620,4830,4830,4830,4830,0
20230911,135100,255403620,4830,4825,4830,4825,1000
20230911,135000,250574335,4820,4820,4820,4820,0
20230911,134900,250574335,4820,4820,4820,4820,0
20230911,134800,250574335,4820,4820,4820,4820,0
20230911,134700,250574335,4820,4805,4820,4805,1141
20230911,134600,245077160,4805,4780,4805,4780,3045
20230911,134500,230446630,4765,4765,4765,4765,234
20230911,134400,229331620,4765,4765,4765,4765,20
20230911,134300,229236320,4765,4765,4765,4765,0
20230911,134200,229236320,4765,4765,4765,4765,0
20230911,134100,229236320,4765,4765,4765,4765,0
20230911,134000,229236320,4765,4765,4765,4765,0
20230911,133900,229236320,4765,4765,4765,4765,1
20230911,133800,229231555,4735,4735,4735,4735,0
20230911,133700,229231555,4735,4735,4735,4735,0
20230911,133600,229231555,4735,4735,4735,4735,0
20230911,133500,229231555,4735,4735,4735,4735,0
20230911,133400,229231555,4735,4735,4735,4735,0
20230911,133300,229231555,4735,4750,4750,4735,438
20230911,133200,227155895,4735,4735,4735,4735,0
20230911,133100,227155895,4735,4735,4735,4735,0
20230911,133000,227155895,4735,4735,4735,4735,0
20230911,132900,227155895,4735,4735,4735,4735,0
20230911,132800,227155895,4735,4735,4735,4735,0
20230911,132700,227155895,4735,4735,4735,4735,0
20230911,132600,227155895,4735,4735,4735,4735,0
20230911,132500,227155895,4735,4735,4735,4735,0
20230911,132400,227155895,4735,4735,4735,4735,0
20230911,132300,227155895,4735,4735,4735,4735,0
20230911,132200,227155895,4735,4735,4735,4735,0
20230911,132100,227155895,4735,4735,4735,4735,0
20230911,132000,227155895,4735,4735,4735,4735,0
20230911,131900,227155895,4735,4735,4735,4735,0
20230911,131800,227155895,4735,4735,4735,4735,0
20230911,131700,227155895,4735,4735,4735,4735,0
20230911,131600,227155895,4735,4735,4735,4735,0
20230911,131500,227155895,4735,4735,4735,4735,0
20230911,131400,227155895,4735,4735,4735,4735,0
20230911,131300,227155895,4735,4735,4735,4735,0
20230911,131200,227155895,4735,4735,4735,4735,0
20230911,131100,227155895,4735,4735,4735,4735,0
20230911,131000,227155895,4735,4735,4735,4735,0
20230911,130900,227155895,4735,4735,4735,4735,0
20230911,130800,227155895,4735,4735,4735,4735,0
20230911,130700,227155895,4735,4735,4735,4735,0
20230911,130600,227155895,4735,4735,4735,4735,0
20230911,130500,227155895,4735,4735,4735,4735,0
20230911,130400,227155895,4735,4735,4735,4735,0
20230911,130300,227155895,4735,4735,4735,4735,0
20230911,130200,227155895,4735,4745,4745,4735,154
20230911,130100,226426255,4730,4730,4730,4730,0
20230911,130000,226426255,4730,4730,4730,4730,0
20230911,125900,226426255,4730,4730,4730,4730,0
20230911,125800,226426255,4730,4730,4730,4730,0
20230911,125700,226426255,4730,4730,4730,4730,0
20230911,125600,226426255,4730,4740,4740,4730,51
20230911,125500,226184605,4725,4740,4740,4725,870
20230911,125400,222073325,4740,4740,4740,4740,145
20230911,125300,221386025,4740,4740,4740,4725,1499
20230911,125200,214302360,4740,4760,4760,4740,1486
20230911,125100,207252800,4760,4760,4760,4760,111
20230911,125000,206724440,4760,4760,4760,4760,1890
20230911,124900,197728040,4760,4760,4760,4760,124
20230911,124800,197137800,4765,4765,4765,4765,200
20230911,124700,196184800,4770,4770,4770,4770,0
20230911,124600,196184800,4770,4770,4770,4770,0
20230911,124500,196184800,4770,4770,4770,4770,0
20230911,124400,196184800,4770,4770,4770,4770,40
20230911,124300,195994000,4770,4775,4775,4770,280
20230911,124200,194658220,4775,4775,4775,4775,0
20230911,124100,194658220,4775,4775,4775,4775,0
20230911,124000,194658220,4775,4775,4775,4775,40
20230911,123900,194467220,4780,4780,4780,4780,0
20230911,123800,194467220,4780,4780,4780,4780,0
20230911,123700,194467220,4780,4780,4780,4780,0
20230911,123600,194467220,4780,4780,4780,4780,0
20230911,123500,194467220,4780,4780,4780,4780,0
20230911,123400,194467220,4780,4780,4780,4780,0
20230911,123300,194467220,4780,4780,4780,4780,0
20230911,123200,194467220,4780,4790,4790,4780,260
20230911,123100,193224380,4780,4780,4780,4780,0
20230911,123000,193224380,4780,4780,4780,4780,0
20230911,122900,193224380,4780,4780,4780,4780,0
20230911,122800,193224380,4780,4780,4780,4780,0
20230911,122700,193224380,4780,4780,4780,4780,0
20230911,122600,193224380,4780,4780,4780,4780,100
20230911,122500,192746380,4780,4780,4780,4780,0
20230911,122400,192746380,4780,4780,4780,4780,0
20230911,122300,192746380,4780,4780,4780,4780,140
20230911,122200,192077180,4795,4795,4795,4795,0
20230911,122100,192077180,4795,4795,4795,4795,2
20230911,122000,192067590,4800,4800,4800,4800,0
20230911,121900,192067590,4800,4800,4800,4800,0
20230911,121800,192067590,4800,4800,4800,4800,0
20230911,121700,192067590,4800,4800,4800,4800,0
20230911,121600,192067590,4800,4800,4800,4800,1
20230911,121500,192062790,4780,4795,4800,4780,29
20230911,121400,191924045,4800,4800,4800,4800,0
20230911,121300,191924045,4800,4800,4800,4800,0
20230911,121200,191924045,4800,4800,4800,4800,0
20230911,121100,191924045,4800,4800,4800,4800,0
20230911,121000,191924045,4800,4800,4800,4800,0
20230911,120900,191924045,4800,4800,4800,4800,0
20230911,120800,191924045,4800,4800,4800,4800,22
20230911,120700,191818445,4795,4795,4795,4795,0
20230911,120600,191818445,4795,4795,4795,4795,8
20230911,120500,191780085,4780,4790,4790,4780,400
20230911,120400,189867815,4780,4780,4780,4780,0
20230911,120300,189867815,4780,4780,4780,4780,0
20230911,120200,189867815,4780,4780,4780,4780,0
20230911,120100,189867815,4780,4780,4780,4780,0
20230911,120000,189867815,4780,4780,4780,4780,236
20230911,115900,188739735,4780,4780,4780,4780,0
20230911,115800,188739735,4780,4780,4780,4780,0
20230911,115700,188739735,4780,4780,4780,4780,1
20230911,115600,188734955,4780,4780,4780,4780,30
20230911,115500,188591555,4780,4780,4780,4780,0
20230911,115400,188591555,4780,4780,4780,4780,14
20230911,115300,188524635,4775,4775,4775,4775,0
20230911,115200,188524635,4775,4775,4775,4775,0
20230911,115100,188524635,4775,4775,4775,4775,3
20230911,115000,188510310,4780,4780,4780,4780,10
20230911,114900,188462510,4780,4780,4780,4780,0
20230911,114800,188462510,4780,4780,4780,4780,15
20230911,114700,188390810,4780,4780,4780,4780,36
20230911,114600,188218730,4780,4780,4780,4780,17
20230911,114500,188137470,4780,4780,4780,4780,246
20230911,114400,186961590,4780,4780,4780,4780,0
20230911,114300,186961590,4780,4780,4780,4780,0
20230911,114200,186961590,4780,4780,4780,4780,15
20230911,114100,186889890,4780,4780,4780,4780,0
20230911,114000,186889890,4780,4780,4780,4780,18
20230911,113900,186803850,4780,4780,4780,4780,0
20230911,113800,186803850,4780,4780,4780,4780,65
20230911,113700,186493150,4780,4780,4780,4780,25
20230911,113600,186373650,4780,4780,4780,4780,0
20230911,113500,186373650,4780,4780,4780,4780,25
20230911,113400,186254150,4780,4780,4780,4780,0
20230911,113300,186254150,4780,4780,4780,4780,0
20230911,113200,186254150,4780,4780,4780,4780,50
20230911,113100,186015150,4775,4775,4775,4775,0
20230911,113000,186015150,4775,4775,4775,4775,36
20230911,112900,185843250,4775,4775,4775,4775,40
20230911,112800,185652250,4775,4780,4780,4775,271
20230911,112700,184357760,4780,4780,4780,4780,120
20230911,112600,183784160,4765,4765,4765,4765,11
20230911,112500,183731745,4750,4755,4755,4750,799
20230911,112400,179936400,4750,4750,4750,4750,0
20230911,112300,179936400,4750,4755,4755,4750,445
20230911,112200,177822525,4750,4760,4760,4750,485
20230911,112100,175516005,4755,4755,4755,4755,0
20230911,112000,175516005,4755,4765,4765,4755,207
20230911,111900,174531280,4770,4770,4770,4770,0
20230911,111800,174531280,4770,4770,4770,4770,31
20230911,111700,174383410,4775,4775,4775,4775,0
20230911,111600,174383410,4775,4775,4775,4775,0
20230911,111500,174383410,4775,4775,4775,4775,662
20230911,111400,171222360,4780,4780,4780,4780,0
20230911,111300,171222360,4780,4780,4780,4780,6
20230911,111200,171193680,4780,4780,4780,4780,0
20230911,111100,171193680,4780,4780,4780,4780,1
20230911,111000,171188900,4780,4780,4780,4780,0
20230911,110900,171188900,4780,4780,4780,4780,8
20230911,110800,171150660,4785,4785,4785,4785,343
20230911,110700,169509405,4810,4810,4810,4810,0
20230911,110600,169509405,4810,4810,4810,4810,207
20230911,110500,168513735,4810,4780,4810,4780,226
20230911,110400,167429855,4780,4780,4780,4780,0
20230911,110300,167429855,4780,4815,4815,4780,327
20230911,110200,165862045,4815,4815,4815,4815,0
20230911,110100,165862045,4815,4815,4815,4815,0
20230911,110000,165862045,4815,4815,4815,4815,100
20230911,105900,165380545,4820,4820,4820,4820,0
20230911,105800,165380545,4820,4820,4820,4820,0
20230911,105700,165380545,4820,4820,4820,4820,0
20230911,105600,165380545,4820,4820,4820,4820,0
20230911,105500,165380545,4820,4820,4820,4820,0
20230911,105400,165380545,4820,4820,4820,4820,0
20230911,105300,165380545,4820,4820,4820,4820,0
20230911,105200,165380545,4820,4820,4820,4820,0
20230911,105100,165380545,4820,4820,4820,4820,0
20230911,105000,165380545,4820,4820,4820,4820,0
20230911,104900,165380545,4820,4810,4820,4810,402
20230911,104800,163443090,4810,4795,4810,4795,252
20230911,104700,162231390,4790,4790,4790,4790,108
20230911,104600,161714070,4790,4790,4790,4790,0
20230911,104500,161714070,4790,4790,4790,4790,0
20230911,104400,161714070,4790,4790,4790,4790,0
20230911,104300,161714070,4790,4760,4790,4760,5
20230911,104200,161690240,4790,4790,4790,4790,0
20230911,104100,161690240,4790,4790,4790,4790,0
20230911,104000,161690240,4790,4790,4790,4790,0
20230911,103900,161690240,4790,4755,4790,4755,1016
20230911,103800,156835250,4750,4745,4755,4745,777
20230911,103700,153148205,4745,4745,4745,4745,4
20230911,103600,153129225,4745,4745,4745,4745,0
20230911,103500,153129225,4745,4745,4745,4745,1
20230911,103400,153124480,4745,4745,4745,4745,0
20230911,103300,153124480,4745,4740,4745,4740,133
20230911,103200,152493400,4740,4740,4740,4740,1
20230911,103100,152488660,4740,4740,4740,4740,19
20230911,103000,152398600,4715,4715,4715,4715,0
20230911,102900,152398600,4715,4715,4715,4715,0
20230911,102800,152398600,4715,4755,4760,4710,2027
20230911,102700,142804910,4770,4770,4770,4755,108
20230911,102600,142290595,4785,4785,4785,4785,0
20230911,102500,142290595,4785,4785,4785,4785,0
20230911,102400,142290595,4785,4785,4785,4785,0
20230911,102300,142290595,4785,4785,4785,4785,50
20230911,102200,142051345,4785,4785,4785,4785,30
20230911,102100,141907795,4770,4770,4770,4770,0
20230911,102000,141907795,4770,4770,4770,4770,0
20230911,101900,141907795,4770,4770,4770,4770,254
20230911,101800,140696215,4770,4770,4770,4770,0
20230911,101700,140696215,4770,4775,4775,4770,17
20230911,101600,140615075,4780,4780,4780,4780,0
20230911,101500,140615075,4780,4780,4780,4780,0
20230911,101400,140615075,4780,4780,4780,4780,0
20230911,101300,140615075,4780,4780,4780,4780,14
20230911,101200,140548155,4780,4780,4780,4780,0
20230911,101100,140548155,4780,4780,4780,4780,0
20230911,101000,140548155,4780,4780,4780,4780,5
20230911,100900,140524255,4775,4775,4775,4775,0
20230911,100800,140524255,4775,4775,4775,4775,0
20230911,100700,140524255,4775,4790,4790,4775,20
20230911,100600,140428605,4795,4795,4795,4795,0
20230911,100500,140428605,4795,4810,4810,4755,1175
20230911,100400,134832660,4790,4790,4790,4790,0
20230911,100300,134832660,4790,4790,4790,4790,0
20230911,100200,134832660,4790,4805,4805,4790,306
20230911,100100,133362395,4805,4810,4810,4805,52
20230911,100000,133112300,4810,4805,4810,4805,190
20230911,095900,132198835,4805,4805,4805,4800,119
20230911,095800,131627065,4805,4805,4805,4805,6
20230911,095700,131598235,4805,4805,4805,4805,54
20230911,095600,131338765,4805,4795,4805,4795,193
20230911,095500,130412485,4770,4770,4770,4770,0
20230911,095400,130412485,4770,4790,4790,4770,170
20230911,095300,129601410,4790,4790,4790,4790,0
20230911,095200,129601410,4790,4790,4790,4790,0
20230911,095100,129601410,4790,4790,4790,4790,0
20230911,095000,129601410,4790,4790,4790,4790,1
20230911,094900,129596620,4790,4790,4790,4790,1
20230911,094800,129591830,4795,4795,4795,4795,1
20230911,094700,129587035,4790,4790,4790,4790,956
20230911,094600,125007795,4795,4795,4795,4795,0
20230911,094500,125007795,4795,4795,4795,4790,63
20230911,094400,124705860,4795,4795,4795,4795,50
20230911,094300,124466110,4795,4815,4815,4795,71
20230911,094200,124125445,4820,4820,4820,4820,3
20230911,094100,124110985,4820,4845,4845,4820,30
20230911,094000,123966010,4795,4830,4840,4795,3610
20230911,093900,106606480,4835,4835,4835,4830,182
20230911,093800,105727295,4840,4840,4840,4840,104
20230911,093700,105223935,4855,4855,4855,4855,0
20230911,093600,105223935,4855,4855,4855,4855,0
20230911,093500,105223935,4855,4855,4855,4855,0
20230911,093400,105223935,4855,4855,4855,4855,20
20230911,093300,105126835,4855,4855,4855,4855,0
20230911,093200,105126835,4855,4855,4860,4855,1650
20230911,093100,97116075,4865,4840,4865,4840,176
20230911,093000,96264185,4840,4840,4840,4840,27
20230911,092900,96133505,4840,4840,4840,4840,2
20230911,092800,96123825,4825,4825,4825,4825,10
20230911,092700,96075575,4810,4840,4840,4810,1295
20230911,092600,89834715,4845,4880,4880,4845,309
20230911,092500,88330870,4885,4885,4885,4885,8
20230911,092400,88291790,4885,4880,4885,4880,208
20230911,092300,87276020,4875,4880,4880,4875,14
20230911,092200,87207735,4880,4865,4880,4865,25
20230911,092100,87085960,4865,4840,4865,4840,67
20230911,092000,86761655,4840,4895,4895,4840,609
20230911,091900,83783560,4895,4860,4895,4860,3298
20230911,091800,67653285,4860,4860,4865,4850,1147
20230911,091700,62089855,4860,4825,4870,4825,1598
20230911,091600,54342665,4825,4810,4825,4810,167
20230911,091500,53539065,4810,4820,4820,4810,377
20230911,091400,51725070,4830,4830,4830,4830,115
20230911,091300,51169620,4830,4830,4830,4830,815
20230911,091200,47233170,4815,4805,4825,4805,2804
20230911,091100,33748090,4805,4805,4805,4805,200
20230911,091000,32787090,4810,4815,4815,4810,1024
20230911,090900,27859150,4810,4805,4810,4805,1000
20230911,090800,23049560,4760,4760,4760,4760,0
20230911,090700,23049560,4760,4760,4760,4760,103
20230911,090600,22559280,4810,4795,4820,4760,1288
20230911,090500,16362145,4795,4750,4795,4750,602
20230911,090400,13479320,4750,4750,4750,4750,188
20230911,090300,12586320,4750,4750,4750,4750,160
20230911,090200,11826320,4745,4745,4745,4745,10
20230911,090100,11778870,4750,4745,4800,4745,2261
20230911,090000,1039695,4745,4750,4750,4745,219