KissMeData/080720/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195000,49729680,4790,4790,4790,4790,2234
20230922,194900,49729680,4790,4790,4790,4790,0
20230922,194800,49729680,4790,4790,4790,4790,0
20230922,194700,49729680,4790,4790,4790,4790,0
20230922,194600,49729680,4790,4790,4790,4790,0
20230922,194500,49729680,4790,4790,4790,4790,0
20230922,194400,49729680,4790,4790,4790,4790,0
20230922,194300,49729680,4790,4790,4790,4790,0
20230922,194200,49729680,4790,4790,4790,4790,0
20230922,194100,49729680,4790,4790,4790,4790,0
20230922,194000,49729680,4790,4790,4790,4790,0
20230922,193900,49729680,4790,4790,4790,4790,0
20230922,193800,49729680,4790,4790,4790,4790,0
20230922,193700,49729680,4790,4790,4790,4790,0
20230922,193600,49729680,4790,4790,4790,4790,0
20230922,193500,49729680,4790,4790,4790,4790,0
20230922,193400,49729680,4790,4790,4790,4790,0
20230922,193300,49729680,4790,4790,4790,4790,0
20230922,193200,49729680,4790,4790,4790,4790,0
20230922,193100,49729680,4790,4790,4790,4790,0
20230922,193000,49729680,4790,4790,4790,4790,0
20230922,192900,49729680,4790,4790,4790,4790,0
20230922,192800,49729680,4790,4790,4790,4790,0
20230922,192700,49729680,4790,4790,4790,4790,0
20230922,192600,49729680,4790,4790,4790,4790,0
20230922,192500,49729680,4790,4790,4790,4790,0
20230922,192400,49729680,4790,4790,4790,4790,0
20230922,192300,49729680,4790,4790,4790,4790,0
20230922,192200,49729680,4790,4790,4790,4790,0
20230922,192100,49729680,4790,4790,4790,4790,0
20230922,192000,49729680,4790,4790,4790,4790,2234
20230922,191900,49729680,4790,4790,4790,4790,0
20230922,191800,49729680,4790,4790,4790,4790,0
20230922,191700,49729680,4790,4790,4790,4790,0
20230922,191600,49729680,4790,4790,4790,4790,0
20230922,191500,49729680,4790,4790,4790,4790,0
20230922,191400,49729680,4790,4790,4790,4790,0
20230922,191300,49729680,4790,4790,4790,4790,0
20230922,191200,49729680,4790,4790,4790,4790,0
20230922,191100,49729680,4790,4790,4790,4790,0
20230922,191000,49729680,4790,4790,4790,4790,0
20230922,190900,49729680,4790,4790,4790,4790,0
20230922,190800,49729680,4790,4790,4790,4790,0
20230922,190700,49729680,4790,4790,4790,4790,0
20230922,190600,49729680,4790,4790,4790,4790,0
20230922,190500,49729680,4790,4790,4790,4790,0
20230922,190400,49729680,4790,4790,4790,4790,0
20230922,190300,49729680,4790,4790,4790,4790,0
20230922,190200,49729680,4790,4790,4790,4790,0
20230922,190100,49729680,4790,4790,4790,4790,0
20230922,190000,49729680,4790,4790,4790,4790,0
20230922,185900,49729680,4790,4790,4790,4790,0
20230922,185800,49729680,4790,4790,4790,4790,0
20230922,185700,49729680,4790,4790,4790,4790,0
20230922,185600,49729680,4790,4790,4790,4790,0
20230922,185500,49729680,4790,4790,4790,4790,0
20230922,185400,49729680,4790,4790,4790,4790,0
20230922,185300,49729680,4790,4790,4790,4790,0
20230922,185200,49729680,4790,4790,4790,4790,0
20230922,185100,49729680,4790,4790,4790,4790,0
20230922,185000,49729680,4790,4790,4790,4790,2234
20230922,184900,49729680,4790,4790,4790,4790,0
20230922,184800,49729680,4790,4790,4790,4790,0
20230922,184700,49729680,4790,4790,4790,4790,0
20230922,184600,49729680,4790,4790,4790,4790,0
20230922,184500,49729680,4790,4790,4790,4790,0
20230922,184400,49729680,4790,4790,4790,4790,0
20230922,184300,49729680,4790,4790,4790,4790,0
20230922,184200,49729680,4790,4790,4790,4790,0
20230922,184100,49729680,4790,4790,4790,4790,0
20230922,184000,49729680,4790,4790,4790,4790,0
20230922,183900,49729680,4790,4790,4790,4790,0
20230922,183800,49729680,4790,4790,4790,4790,0
20230922,183700,49729680,4790,4790,4790,4790,0
20230922,183600,49729680,4790,4790,4790,4790,0
20230922,183500,49729680,4790,4790,4790,4790,0
20230922,183400,49729680,4790,4790,4790,4790,0
20230922,183300,49729680,4790,4790,4790,4790,0
20230922,183200,49729680,4790,4790,4790,4790,0
20230922,183100,49729680,4790,4790,4790,4790,0
20230922,183000,49729680,4790,4790,4790,4790,0
20230922,182900,49729680,4790,4790,4790,4790,0
20230922,182800,49729680,4790,4790,4790,4790,0
20230922,182700,49729680,4790,4790,4790,4790,0
20230922,182600,49729680,4790,4790,4790,4790,0
20230922,182500,49729680,4790,4790,4790,4790,0
20230922,182400,49729680,4790,4790,4790,4790,0
20230922,182300,49729680,4790,4790,4790,4790,0
20230922,182200,49729680,4790,4790,4790,4790,0
20230922,182100,49729680,4790,4790,4790,4790,0
20230922,182000,49729680,4790,4790,4790,4790,2234
20230922,181900,49729680,4790,4790,4790,4790,0
20230922,181800,49729680,4790,4790,4790,4790,0
20230922,181700,49729680,4790,4790,4790,4790,0
20230922,181600,49729680,4790,4790,4790,4790,0
20230922,181500,49729680,4790,4790,4790,4790,0
20230922,181400,49729680,4790,4790,4790,4790,0
20230922,181300,49729680,4790,4790,4790,4790,0
20230922,181200,49729680,4790,4790,4790,4790,0
20230922,181100,49729680,4790,4790,4790,4790,0
20230922,181000,49729680,4790,4790,4790,4790,0
20230922,180900,49729680,4790,4790,4790,4790,0
20230922,180800,49729680,4790,4790,4790,4790,0
20230922,180700,49729680,4790,4790,4790,4790,0
20230922,180600,49729680,4790,4790,4790,4790,0
20230922,180500,49729680,4790,4790,4790,4790,0
20230922,180400,49729680,4790,4790,4790,4790,0
20230922,180300,49729680,4790,4790,4790,4790,0
20230922,180200,49729680,4790,4790,4790,4790,0
20230922,180100,49729680,4790,4790,4790,4790,0
20230922,180000,49729680,4790,4790,4790,4790,0
20230922,175900,49729680,4790,4790,4790,4790,0
20230922,175800,49729680,4790,4790,4790,4790,0
20230922,175700,49729680,4790,4790,4790,4790,0
20230922,175600,49729680,4790,4790,4790,4790,0
20230922,175500,49729680,4790,4790,4790,4790,0
20230922,175400,49729680,4790,4790,4790,4790,0
20230922,175300,49729680,4790,4790,4790,4790,0
20230922,175200,49729680,4790,4790,4790,4790,0
20230922,175100,49729680,4790,4790,4790,4790,0
20230922,175000,49729680,4790,4790,4790,4790,2234
20230922,174900,49729680,4790,4790,4790,4790,0
20230922,174800,49729680,4790,4790,4790,4790,0
20230922,174700,49729680,4790,4790,4790,4790,0
20230922,174600,49729680,4790,4790,4790,4790,0
20230922,174500,49729680,4790,4790,4790,4790,0
20230922,174400,49729680,4790,4790,4790,4790,0
20230922,174300,49729680,4790,4790,4790,4790,0
20230922,174200,49729680,4790,4790,4790,4790,0
20230922,174100,49729680,4790,4790,4790,4790,0
20230922,174000,49729680,4790,4790,4790,4790,0
20230922,173900,49729680,4790,4790,4790,4790,0
20230922,173800,49729680,4790,4790,4790,4790,0
20230922,173700,49729680,4790,4790,4790,4790,0
20230922,173600,49729680,4790,4790,4790,4790,0
20230922,173500,49729680,4790,4790,4790,4790,0
20230922,173400,49729680,4790,4790,4790,4790,0
20230922,173300,49729680,4790,4790,4790,4790,0
20230922,173200,49729680,4790,4790,4790,4790,0
20230922,173100,49729680,4790,4790,4790,4790,0
20230922,173000,49729680,4790,4790,4790,4790,0
20230922,172900,49729680,4790,4790,4790,4790,0
20230922,172800,49729680,4790,4790,4790,4790,0
20230922,172700,49729680,4790,4790,4790,4790,0
20230922,172600,49729680,4790,4790,4790,4790,0
20230922,172500,49729680,4790,4790,4790,4790,0
20230922,172400,49729680,4790,4790,4790,4790,0
20230922,172300,49729680,4790,4790,4790,4790,0
20230922,172200,49729680,4790,4790,4790,4790,0
20230922,172100,49729680,4790,4790,4790,4790,0
20230922,172000,49729680,4790,4790,4790,4790,2234
20230922,171900,49729680,4790,4790,4790,4790,0
20230922,171800,49729680,4790,4790,4790,4790,0
20230922,171700,49729680,4790,4790,4790,4790,0
20230922,171600,49729680,4790,4790,4790,4790,0
20230922,171500,49729680,4790,4790,4790,4790,0
20230922,171400,49729680,4790,4790,4790,4790,0
20230922,171300,49729680,4790,4790,4790,4790,0
20230922,171200,49729680,4790,4790,4790,4790,0
20230922,171100,49729680,4790,4790,4790,4790,0
20230922,171000,49729680,4790,4790,4790,4790,0
20230922,170900,49729680,4790,4790,4790,4790,0
20230922,170800,49729680,4790,4790,4790,4790,0
20230922,170700,49729680,4790,4790,4790,4790,0
20230922,170600,49729680,4790,4790,4790,4790,0
20230922,170500,49729680,4790,4790,4790,4790,0
20230922,170400,49729680,4790,4790,4790,4790,0
20230922,170300,49729680,4790,4790,4790,4790,0
20230922,170200,49729680,4790,4790,4790,4790,0
20230922,170100,49729680,4790,4790,4790,4790,0
20230922,170000,49729680,4790,4790,4790,4790,0
20230922,165900,49729680,4790,4790,4790,4790,0
20230922,165800,49729680,4790,4790,4790,4790,0
20230922,165700,49729680,4790,4790,4790,4790,0
20230922,165600,49729680,4790,4790,4790,4790,0
20230922,165500,49729680,4790,4790,4790,4790,0
20230922,165400,49729680,4790,4790,4790,4790,0
20230922,165300,49729680,4790,4790,4790,4790,0
20230922,165200,49729680,4790,4790,4790,4790,0
20230922,165100,49729680,4790,4790,4790,4790,0
20230922,165000,49729680,4790,4790,4790,4790,2234
20230922,164900,49729680,4790,4790,4790,4790,0
20230922,164800,49729680,4790,4790,4790,4790,0
20230922,164700,49729680,4790,4790,4790,4790,0
20230922,164600,49729680,4790,4790,4790,4790,0
20230922,164500,49729680,4790,4790,4790,4790,0
20230922,164400,49729680,4790,4790,4790,4790,0
20230922,164300,49729680,4790,4790,4790,4790,0
20230922,164200,49729680,4790,4790,4790,4790,0
20230922,164100,49729680,4790,4790,4790,4790,0
20230922,164000,49729680,4790,4790,4790,4790,0
20230922,163900,49729680,4790,4790,4790,4790,0
20230922,163800,49729680,4790,4790,4790,4790,0
20230922,163700,49729680,4790,4790,4790,4790,0
20230922,163600,49729680,4790,4790,4790,4790,0
20230922,163500,49729680,4790,4790,4790,4790,0
20230922,163400,49729680,4790,4790,4790,4790,0
20230922,163300,49729680,4790,4790,4790,4790,0
20230922,163200,49729680,4790,4790,4790,4790,0
20230922,163100,49729680,4790,4790,4790,4790,0
20230922,163000,49729680,4790,4790,4790,4790,0
20230922,162900,49729680,4790,4790,4790,4790,0
20230922,162800,49729680,4790,4790,4790,4790,0
20230922,162700,49729680,4790,4790,4790,4790,0
20230922,162600,49729680,4790,4790,4790,4790,0
20230922,162500,49729680,4790,4790,4790,4790,0
20230922,162400,49729680,4790,4790,4790,4790,0
20230922,162300,49729680,4790,4790,4790,4790,0
20230922,162200,49729680,4790,4790,4790,4790,0
20230922,162100,49729680,4790,4790,4790,4790,0
20230922,162000,49729680,4790,4790,4790,4790,2234
20230922,161900,49729680,4790,4790,4790,4790,0
20230922,161800,49729680,4790,4790,4790,4790,0
20230922,161700,49729680,4790,4790,4790,4790,0
20230922,161600,49729680,4790,4790,4790,4790,0
20230922,161500,49729680,4790,4790,4790,4790,0
20230922,161400,49729680,4790,4790,4790,4790,0
20230922,161300,49729680,4790,4790,4790,4790,0
20230922,161200,49729680,4790,4790,4790,4790,0
20230922,161100,49729680,4790,4790,4790,4790,0
20230922,161000,49729680,4790,4790,4790,4790,0
20230922,160900,49729680,4790,4790,4790,4790,0
20230922,160800,49729680,4790,4790,4790,4790,0
20230922,160700,49729680,4790,4790,4790,4790,0
20230922,160600,49729680,4790,4790,4790,4790,0
20230922,160500,49729680,4790,4790,4790,4790,0
20230922,160400,49729680,4790,4790,4790,4790,0
20230922,160300,49729680,4790,4790,4790,4790,0
20230922,160200,49729680,4790,4790,4790,4790,0
20230922,160100,49729680,4790,4790,4790,4790,0
20230922,160000,49729680,4790,4790,4790,4790,0
20230922,155900,49729680,4790,4790,4790,4790,0
20230922,155800,49729680,4790,4790,4790,4790,0
20230922,155700,49729680,4790,4790,4790,4790,0
20230922,155600,49729680,4790,4790,4790,4790,0
20230922,155500,49729680,4790,4790,4790,4790,0
20230922,155400,49729680,4790,4790,4790,4790,0
20230922,155300,49729680,4790,4790,4790,4790,0
20230922,155200,49729680,4790,4790,4790,4790,0
20230922,155100,49729680,4790,4790,4790,4790,0
20230922,155000,49729680,4790,4790,4790,4790,2234
20230922,154900,49729680,4790,4790,4790,4790,0
20230922,154800,49729680,4790,4790,4790,4790,0
20230922,154700,49729680,4790,4790,4790,4790,0
20230922,154600,49729680,4790,4790,4790,4790,0
20230922,154500,49729680,4790,4790,4790,4790,0
20230922,154400,49729680,4790,4790,4790,4790,0
20230922,154300,49729680,4790,4790,4790,4790,0
20230922,154200,49729680,4790,4790,4790,4790,0
20230922,154100,49729680,4790,4790,4790,4790,0
20230922,154000,49729680,4790,4790,4790,4790,0
20230922,153900,49729680,4790,4790,4790,4790,0
20230922,153800,49729680,4790,4790,4790,4790,0
20230922,153700,49729680,4790,4790,4790,4790,0
20230922,153600,49729680,4790,4790,4790,4790,0
20230922,153500,49729680,4790,4790,4790,4790,0
20230922,153400,49729680,4790,4790,4790,4790,0
20230922,153300,49729680,4790,4790,4790,4790,0
20230922,153200,49729680,4790,4790,4790,4790,0
20230922,153100,49729680,4790,4790,4790,4790,0
20230922,153000,49729680,4790,4790,4790,4790,2234
20230922,152900,39028820,4790,4790,4790,4790,0
20230922,152800,39028820,4790,4790,4790,4790,0
20230922,152700,39028820,4790,4790,4790,4790,0
20230922,152600,39028820,4790,4790,4790,4790,0
20230922,152500,39028820,4790,4790,4790,4790,0
20230922,152400,39028820,4790,4790,4790,4790,0
20230922,152300,39028820,4790,4790,4790,4790,0
20230922,152200,39028820,4790,4790,4790,4790,0
20230922,152100,39028820,4790,4790,4790,4790,0
20230922,152000,39028820,4790,4790,4790,4790,0
20230922,151900,39028820,4790,4770,4795,4760,591
20230922,151800,36205015,4780,4780,4780,4780,0
20230922,151700,36205015,4780,4780,4780,4780,0
20230922,151600,36205015,4780,4780,4780,4780,0
20230922,151500,36205015,4780,4780,4780,4780,0
20230922,151400,36205015,4780,4780,4780,4780,1
20230922,151300,36200235,4780,4780,4780,4780,0
20230922,151200,36200235,4780,4780,4780,4780,0
20230922,151100,36200235,4780,4780,4780,4780,5
20230922,151000,36176335,4765,4765,4765,4765,0
20230922,150900,36176335,4765,4765,4765,4765,3
20230922,150800,36162040,4765,4765,4765,4765,0
20230922,150700,36162040,4765,4765,4765,4765,10
20230922,150600,36114390,4780,4780,4780,4780,0
20230922,150500,36114390,4780,4780,4780,4780,0
20230922,150400,36114390,4780,4780,4780,4780,0
20230922,150300,36114390,4780,4780,4780,4780,0
20230922,150200,36114390,4780,4780,4780,4780,0
20230922,150100,36114390,4780,4780,4780,4780,0
20230922,150000,36114390,4780,4780,4780,4780,0
20230922,145900,36114390,4780,4780,4780,4780,0
20230922,145800,36114390,4780,4780,4780,4780,0
20230922,145700,36114390,4780,4780,4780,4780,0
20230922,145600,36114390,4780,4780,4780,4780,0
20230922,145500,36114390,4780,4780,4780,4780,0
20230922,145400,36114390,4780,4780,4780,4780,0
20230922,145300,36114390,4780,4780,4780,4780,0
20230922,145200,36114390,4780,4780,4780,4780,0
20230922,145100,36114390,4780,4780,4780,4780,0
20230922,145000,36114390,4780,4780,4780,4780,0
20230922,144900,36114390,4780,4780,4780,4780,0
20230922,144800,36114390,4780,4780,4780,4780,0
20230922,144700,36114390,4780,4780,4780,4780,0
20230922,144600,36114390,4780,4780,4780,4780,0
20230922,144500,36114390,4780,4780,4780,4780,0
20230922,144400,36114390,4780,4780,4780,4780,100
20230922,144300,35636390,4780,4780,4780,4780,0
20230922,144200,35636390,4780,4780,4780,4780,0
20230922,144100,35636390,4780,4780,4780,4780,0
20230922,144000,35636390,4780,4780,4780,4780,0
20230922,143900,35636390,4780,4780,4780,4780,0
20230922,143800,35636390,4780,4780,4780,4780,0
20230922,143700,35636390,4780,4775,4780,4775,5
20230922,143600,35612500,4775,4775,4775,4775,0
20230922,143500,35612500,4775,4775,4775,4775,0
20230922,143400,35612500,4775,4775,4775,4775,5
20230922,143300,35588625,4780,4780,4780,4780,0
20230922,143200,35588625,4780,4780,4780,4780,0
20230922,143100,35588625,4780,4780,4780,4780,0
20230922,143000,35588625,4780,4780,4780,4780,0
20230922,142900,35588625,4780,4780,4780,4780,0
20230922,142800,35588625,4780,4780,4780,4780,0
20230922,142700,35588625,4780,4780,4780,4780,0
20230922,142600,35588625,4780,4780,4780,4780,0
20230922,142500,35588625,4780,4780,4780,4780,0
20230922,142400,35588625,4780,4780,4780,4780,0
20230922,142300,35588625,4780,4780,4780,4780,1
20230922,142200,35583845,4765,4765,4765,4765,0
20230922,142100,35583845,4765,4765,4765,4765,0
20230922,142000,35583845,4765,4765,4765,4765,55
20230922,141900,35321770,4780,4780,4780,4780,0
20230922,141800,35321770,4780,4780,4780,4780,0
20230922,141700,35321770,4780,4780,4780,4780,0
20230922,141600,35321770,4780,4780,4780,4780,0
20230922,141500,35321770,4780,4780,4780,4780,4
20230922,141400,35302650,4790,4790,4790,4790,0
20230922,141300,35302650,4790,4790,4790,4790,0
20230922,141200,35302650,4790,4790,4790,4790,1
20230922,141100,35297860,4790,4790,4790,4790,0
20230922,141000,35297860,4790,4790,4790,4790,0
20230922,140900,35297860,4790,4780,4790,4780,11
20230922,140800,35245270,4780,4780,4780,4780,0
20230922,140700,35245270,4780,4780,4780,4780,0
20230922,140600,35245270,4780,4780,4780,4780,0
20230922,140500,35245270,4780,4780,4780,4780,0
20230922,140400,35245270,4780,4780,4780,4780,1
20230922,140300,35240490,4770,4770,4770,4770,0
20230922,140200,35240490,4770,4770,4770,4770,0
20230922,140100,35240490,4770,4770,4770,4770,0
20230922,140000,35240490,4770,4770,4770,4770,0
20230922,135900,35240490,4770,4770,4770,4770,0
20230922,135800,35240490,4770,4770,4770,4770,0
20230922,135700,35240490,4770,4770,4770,4770,0
20230922,135600,35240490,4770,4770,4770,4770,0
20230922,135500,35240490,4770,4770,4770,4770,0
20230922,135400,35240490,4770,4770,4770,4770,0
20230922,135300,35240490,4770,4770,4770,4770,0
20230922,135200,35240490,4770,4770,4770,4770,0
20230922,135100,35240490,4770,4770,4770,4770,26
20230922,135000,35116470,4780,4780,4780,4780,0
20230922,134900,35116470,4780,4780,4780,4780,0
20230922,134800,35116470,4780,4780,4780,4780,0
20230922,134700,35116470,4780,4780,4780,4780,0
20230922,134600,35116470,4780,4780,4780,4780,0
20230922,134500,35116470,4780,4780,4780,4780,0
20230922,134400,35116470,4780,4780,4780,4780,0
20230922,134300,35116470,4780,4780,4780,4780,0
20230922,134200,35116470,4780,4780,4780,4780,0
20230922,134100,35116470,4780,4780,4780,4780,0
20230922,134000,35116470,4780,4780,4780,4780,0
20230922,133900,35116470,4780,4780,4780,4780,0
20230922,133800,35116470,4780,4780,4780,4780,0
20230922,133700,35116470,4780,4780,4780,4780,0
20230922,133600,35116470,4780,4785,4785,4770,1525
20230922,133500,27833990,4800,4800,4800,4800,0
20230922,133400,27833990,4800,4790,4800,4785,244
20230922,133300,26665200,4795,4795,4795,4795,1
20230922,133200,26660405,4800,4800,4800,4800,0
20230922,133100,26660405,4800,4800,4800,4800,0
20230922,133000,26660405,4800,4800,4800,4800,1
20230922,132900,26655605,4805,4805,4805,4805,1
20230922,132800,26650800,4805,4805,4805,4805,0
20230922,132700,26650800,4805,4805,4805,4805,2
20230922,132600,26641190,4805,4805,4805,4805,0
20230922,132500,26641190,4805,4805,4805,4805,0
20230922,132400,26641190,4805,4805,4805,4805,0
20230922,132300,26641190,4805,4805,4805,4805,0
20230922,132200,26641190,4805,4805,4805,4805,0
20230922,132100,26641190,4805,4805,4805,4805,0
20230922,132000,26641190,4805,4805,4805,4805,0
20230922,131900,26641190,4805,4805,4805,4805,0
20230922,131800,26641190,4805,4805,4805,4805,0
20230922,131700,26641190,4805,4805,4805,4805,0
20230922,131600,26641190,4805,4805,4805,4805,0
20230922,131500,26641190,4805,4805,4805,4805,0
20230922,131400,26641190,4805,4805,4805,4805,0
20230922,131300,26641190,4805,4805,4805,4805,0
20230922,131200,26641190,4805,4805,4805,4805,0
20230922,131100,26641190,4805,4805,4805,4805,0
20230922,131000,26641190,4805,4805,4805,4805,0
20230922,130900,26641190,4805,4805,4805,4805,0
20230922,130800,26641190,4805,4805,4805,4805,0
20230922,130700,26641190,4805,4805,4805,4805,20
20230922,130600,26545090,4805,4805,4805,4805,10
20230922,130500,26497040,4800,4800,4800,4800,0
20230922,130400,26497040,4800,4800,4800,4800,0
20230922,130300,26497040,4800,4800,4800,4800,0
20230922,130200,26497040,4800,4800,4800,4800,0
20230922,130100,26497040,4800,4800,4800,4800,0
20230922,130000,26497040,4800,4800,4800,4800,0
20230922,125900,26497040,4800,4800,4800,4800,0
20230922,125800,26497040,4800,4800,4800,4800,0
20230922,125700,26497040,4800,4800,4800,4800,0
20230922,125600,26497040,4800,4800,4800,4800,0
20230922,125500,26497040,4800,4800,4800,4800,0
20230922,125400,26497040,4800,4800,4800,4800,2
20230922,125300,26487440,4805,4805,4805,4805,0
20230922,125200,26487440,4805,4805,4805,4805,0
20230922,125100,26487440,4805,4805,4805,4805,0
20230922,125000,26487440,4805,4805,4805,4805,0
20230922,124900,26487440,4805,4805,4805,4805,0
20230922,124800,26487440,4805,4805,4805,4805,0
20230922,124700,26487440,4805,4805,4805,4805,1
20230922,124600,26482635,4805,4805,4805,4805,0
20230922,124500,26482635,4805,4805,4805,4805,0
20230922,124400,26482635,4805,4805,4805,4805,0
20230922,124300,26482635,4805,4805,4805,4805,0
20230922,124200,26482635,4805,4805,4805,4805,0
20230922,124100,26482635,4805,4805,4805,4805,0
20230922,124000,26482635,4805,4805,4805,4805,0
20230922,123900,26482635,4805,4805,4805,4805,1
20230922,123800,26477830,4790,4790,4790,4790,0
20230922,123700,26477830,4790,4790,4790,4790,0
20230922,123600,26477830,4790,4790,4790,4790,0
20230922,123500,26477830,4790,4790,4790,4790,0
20230922,123400,26477830,4790,4795,4795,4790,10
20230922,123300,26429925,4805,4805,4805,4805,0
20230922,123200,26429925,4805,4805,4805,4805,0
20230922,123100,26429925,4805,4805,4805,4805,0
20230922,123000,26429925,4805,4805,4805,4805,0
20230922,122900,26429925,4805,4805,4805,4805,0
20230922,122800,26429925,4805,4805,4805,4805,0
20230922,122700,26429925,4805,4805,4805,4805,0
20230922,122600,26429925,4805,4805,4805,4805,0
20230922,122500,26429925,4805,4805,4805,4805,0
20230922,122400,26429925,4805,4805,4805,4805,893
20230922,122300,22139060,4805,4805,4805,4805,0
20230922,122200,22139060,4805,4805,4805,4805,0
20230922,122100,22139060,4805,4805,4805,4805,0
20230922,122000,22139060,4805,4805,4805,4805,0
20230922,121900,22139060,4805,4805,4805,4805,0
20230922,121800,22139060,4805,4805,4805,4805,0
20230922,121700,22139060,4805,4805,4805,4805,0
20230922,121600,22139060,4805,4805,4805,4805,0
20230922,121500,22139060,4805,4805,4805,4805,0
20230922,121400,22139060,4805,4805,4805,4805,0
20230922,121300,22139060,4805,4805,4805,4805,0
20230922,121200,22139060,4805,4805,4805,4805,0
20230922,121100,22139060,4805,4805,4805,4805,50
20230922,121000,21898810,4805,4805,4805,4805,0
20230922,120900,21898810,4805,4805,4805,4805,1
20230922,120800,21894005,4805,4805,4805,4805,0
20230922,120700,21894005,4805,4805,4805,4805,8
20230922,120600,21855565,4810,4810,4810,4810,219
20230922,120500,20802175,4810,4810,4810,4810,0
20230922,120400,20802175,4810,4810,4810,4810,0
20230922,120300,20802175,4810,4810,4810,4810,0
20230922,120200,20802175,4810,4810,4810,4810,0
20230922,120100,20802175,4810,4810,4810,4810,0
20230922,120000,20802175,4810,4810,4810,4810,0
20230922,115900,20802175,4810,4810,4810,4810,0
20230922,115800,20802175,4810,4810,4810,4810,0
20230922,115700,20802175,4810,4810,4810,4810,0
20230922,115600,20802175,4810,4810,4810,4810,0
20230922,115500,20802175,4810,4810,4810,4810,0
20230922,115400,20802175,4810,4810,4810,4810,600
20230922,115300,17916175,4810,4810,4810,4810,0
20230922,115200,17916175,4810,4810,4810,4810,0
20230922,115100,17916175,4810,4810,4810,4810,0
20230922,115000,17916175,4810,4810,4810,4810,0
20230922,114900,17916175,4810,4810,4810,4810,15
20230922,114800,17844025,4820,4820,4820,4820,0
20230922,114700,17844025,4820,4820,4820,4820,0
20230922,114600,17844025,4820,4820,4820,4820,0
20230922,114500,17844025,4820,4820,4820,4820,1
20230922,114400,17839205,4805,4805,4805,4805,0
20230922,114300,17839205,4805,4805,4805,4805,48
20230922,114200,17608565,4805,4805,4805,4805,1
20230922,114100,17603760,4795,4795,4795,4795,0
20230922,114000,17603760,4795,4795,4795,4795,0
20230922,113900,17603760,4795,4795,4795,4795,0
20230922,113800,17603760,4795,4795,4795,4795,0
20230922,113700,17603760,4795,4795,4795,4795,0
20230922,113600,17603760,4795,4795,4795,4795,0
20230922,113500,17603760,4795,4795,4795,4795,0
20230922,113400,17603760,4795,4795,4795,4795,0
20230922,113300,17603760,4795,4795,4795,4795,17
20230922,113200,17522245,4805,4805,4805,4805,0
20230922,113100,17522245,4805,4805,4805,4805,0
20230922,113000,17522245,4805,4805,4805,4805,0
20230922,112900,17522245,4805,4805,4805,4805,0
20230922,112800,17522245,4805,4805,4805,4805,1
20230922,112700,17517440,4795,4795,4795,4795,0
20230922,112600,17517440,4795,4795,4795,4795,0
20230922,112500,17517440,4795,4795,4795,4795,0
20230922,112400,17517440,4795,4795,4795,4795,164
20230922,112300,16731060,4795,4795,4795,4795,0
20230922,112200,16731060,4795,4795,4795,4795,0
20230922,112100,16731060,4795,4795,4795,4795,0
20230922,112000,16731060,4795,4795,4795,4795,0
20230922,111900,16731060,4795,4795,4795,4795,0
20230922,111800,16731060,4795,4795,4795,4795,0
20230922,111700,16731060,4795,4795,4795,4795,0
20230922,111600,16731060,4795,4795,4795,4795,20
20230922,111500,16635160,4795,4795,4795,4795,0
20230922,111400,16635160,4795,4795,4795,4795,103
20230922,111300,16141275,4795,4795,4795,4795,0
20230922,111200,16141275,4795,4795,4795,4795,0
20230922,111100,16141275,4795,4795,4795,4795,0
20230922,111000,16141275,4795,4795,4795,4795,0
20230922,110900,16141275,4795,4795,4795,4795,0
20230922,110800,16141275,4795,4795,4795,4795,0
20230922,110700,16141275,4795,4795,4795,4795,0
20230922,110600,16141275,4795,4795,4795,4795,0
20230922,110500,16141275,4795,4795,4795,4795,0
20230922,110400,16141275,4795,4795,4795,4795,0
20230922,110300,16141275,4795,4795,4795,4795,0
20230922,110200,16141275,4795,4795,4795,4795,0
20230922,110100,16141275,4795,4795,4795,4795,0
20230922,110000,16141275,4795,4795,4795,4795,0
20230922,105900,16141275,4795,4795,4795,4795,0
20230922,105800,16141275,4795,4795,4795,4795,0
20230922,105700,16141275,4795,4795,4795,4795,0
20230922,105600,16141275,4795,4795,4795,4795,0
20230922,105500,16141275,4795,4795,4795,4795,0
20230922,105400,16141275,4795,4795,4795,4795,0
20230922,105300,16141275,4795,4790,4795,4790,263
20230922,105200,14880975,4790,4790,4790,4790,3
20230922,105100,14866605,4790,4790,4790,4790,0
20230922,105000,14866605,4790,4790,4790,4790,0
20230922,104900,14866605,4790,4790,4790,4790,0
20230922,104800,14866605,4790,4790,4790,4790,0
20230922,104700,14866605,4790,4790,4790,4790,0
20230922,104600,14866605,4790,4790,4790,4790,0
20230922,104500,14866605,4790,4790,4790,4790,0
20230922,104400,14866605,4790,4790,4790,4790,0
20230922,104300,14866605,4790,4790,4790,4790,0
20230922,104200,14866605,4790,4790,4790,4790,0
20230922,104100,14866605,4790,4790,4790,4790,0
20230922,104000,14866605,4790,4790,4790,4790,0
20230922,103900,14866605,4790,4790,4790,4790,0
20230922,103800,14866605,4790,4790,4790,4790,0
20230922,103700,14866605,4790,4790,4790,4790,0
20230922,103600,14866605,4790,4790,4790,4790,0
20230922,103500,14866605,4790,4790,4790,4790,0
20230922,103400,14866605,4790,4790,4790,4790,0
20230922,103300,14866605,4790,4790,4790,4790,0
20230922,103200,14866605,4790,4790,4790,4790,0
20230922,103100,14866605,4790,4790,4790,4790,1
20230922,103000,14861815,4790,4790,4790,4790,1
20230922,102900,14857025,4785,4785,4785,4785,0
20230922,102800,14857025,4785,4785,4785,4785,0
20230922,102700,14857025,4785,4785,4785,4785,0
20230922,102600,14857025,4785,4785,4785,4785,0
20230922,102500,14857025,4785,4785,4785,4785,0
20230922,102400,14857025,4785,4785,4785,4785,0
20230922,102300,14857025,4785,4785,4785,4785,0
20230922,102200,14857025,4785,4785,4785,4785,0
20230922,102100,14857025,4785,4785,4785,4785,0
20230922,102000,14857025,4785,4785,4785,4785,5
20230922,101900,14833100,4795,4795,4795,4795,0
20230922,101800,14833100,4795,4795,4795,4795,0
20230922,101700,14833100,4795,4795,4795,4795,5
20230922,101600,14809125,4795,4795,4795,4790,401
20230922,101500,12888170,4810,4810,4810,4810,0
20230922,101400,12888170,4810,4810,4810,4810,1
20230922,101300,12883360,4805,4810,4810,4805,15
20230922,101200,12811275,4825,4825,4825,4825,0
20230922,101100,12811275,4825,4825,4825,4825,0
20230922,101000,12811275,4825,4825,4825,4825,0
20230922,100900,12811275,4825,4825,4825,4825,0
20230922,100800,12811275,4825,4825,4825,4825,0
20230922,100700,12811275,4825,4825,4825,4825,0
20230922,100600,12811275,4825,4825,4825,4825,1
20230922,100500,12806450,4815,4815,4815,4815,0
20230922,100400,12806450,4815,4815,4815,4815,0
20230922,100300,12806450,4815,4815,4815,4815,0
20230922,100200,12806450,4815,4815,4815,4815,4
20230922,100100,12787190,4825,4825,4825,4825,2
20230922,100000,12777540,4825,4825,4825,4825,0
20230922,095900,12777540,4825,4825,4825,4825,3
20230922,095800,12763065,4835,4840,4840,4835,2
20230922,095700,12753390,4880,4880,4880,4880,0
20230922,095600,12753390,4880,4880,4880,4880,0
20230922,095500,12753390,4880,4880,4880,4880,2
20230922,095400,12743630,4840,4840,4840,4840,0
20230922,095300,12743630,4840,4840,4840,4840,0
20230922,095200,12743630,4840,4840,4840,4840,10
20230922,095100,12695230,4840,4840,4840,4840,0
20230922,095000,12695230,4840,4840,4840,4840,0
20230922,094900,12695230,4840,4840,4840,4840,0
20230922,094800,12695230,4840,4840,4840,4840,0
20230922,094700,12695230,4840,4840,4840,4840,6
20230922,094600,12666190,4840,4840,4840,4840,0
20230922,094500,12666190,4840,4840,4840,4840,0
20230922,094400,12666190,4840,4840,4840,4840,2
20230922,094300,12656510,4835,4835,4835,4835,0
20230922,094200,12656510,4835,4835,4835,4835,0
20230922,094100,12656510,4835,4835,4835,4835,0
20230922,094000,12656510,4835,4835,4835,4835,0
20230922,093900,12656510,4835,4895,4895,4835,3
20230922,093800,12641935,4885,4800,4900,4800,1064
20230922,093700,7436345,4800,4800,4800,4800,6
20230922,093600,7407545,4805,4805,4805,4805,0
20230922,093500,7407545,4805,4805,4805,4805,0
20230922,093400,7407545,4805,4825,4825,4805,2
20230922,093300,7397915,4825,4825,4825,4825,0
20230922,093200,7397915,4825,4825,4825,4825,2
20230922,093100,7388265,4825,4825,4825,4825,0
20230922,093000,7388265,4825,4825,4825,4825,1
20230922,092900,7383440,4785,4785,4785,4785,0
20230922,092800,7383440,4785,4785,4785,4785,90
20230922,092700,6952790,4785,4780,4785,4780,264
20230922,092600,5689820,4785,4800,4800,4785,2
20230922,092500,5680235,4830,4830,4830,4830,0
20230922,092400,5680235,4830,4830,4830,4830,0
20230922,092300,5680235,4830,4830,4830,4830,0
20230922,092200,5680235,4830,4830,4830,4830,0
20230922,092100,5680235,4830,4830,4830,4830,0
20230922,092000,5680235,4830,4830,4830,4830,0
20230922,091900,5680235,4830,4830,4830,4830,0
20230922,091800,5680235,4830,4830,4830,4830,0
20230922,091700,5680235,4830,4830,4830,4830,0
20230922,091600,5680235,4830,4830,4830,4830,2
20230922,091500,5670575,4830,4830,4830,4830,0
20230922,091400,5670575,4830,4830,4830,4830,0
20230922,091300,5670575,4830,4830,4830,4830,0
20230922,091200,5670575,4830,4830,4830,4830,1
20230922,091100,5665745,4820,4820,4820,4820,0
20230922,091000,5665745,4820,4820,4820,4820,0
20230922,090900,5665745,4820,4815,4820,4815,5
20230922,090800,5641665,4810,4810,4810,4810,0
20230922,090700,5641665,4810,4810,4810,4810,0
20230922,090600,5641665,4810,4800,4810,4800,101
20230922,090500,5156855,4775,4810,4810,4775,219
20230922,090400,4109335,4815,4845,4845,4815,78
20230922,090300,3733685,4855,4855,4855,4855,1
20230922,090200,3728830,4900,4900,4900,4900,0
20230922,090100,3728830,4900,4860,4905,4860,52
20230922,090000,3474545,4860,4825,4860,4815,720