KissMeData/028080/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,191000,184756955,4755,4755,4755,4755,122
20230922,190900,184756955,4755,4755,4755,4755,0
20230922,190800,184756955,4755,4755,4755,4755,0
20230922,190700,184756955,4755,4755,4755,4755,0
20230922,190600,184756955,4755,4755,4755,4755,0
20230922,190500,184756955,4755,4755,4755,4755,0
20230922,190400,184756955,4755,4755,4755,4755,0
20230922,190300,184756955,4755,4755,4755,4755,0
20230922,190200,184756955,4755,4755,4755,4755,0
20230922,190100,184756955,4755,4755,4755,4755,0
20230922,190000,184756955,4755,4755,4755,4755,0
20230922,185900,184756955,4755,4755,4755,4755,0
20230922,185800,184756955,4755,4755,4755,4755,0
20230922,185700,184756955,4755,4755,4755,4755,0
20230922,185600,184756955,4755,4755,4755,4755,0
20230922,185500,184756955,4755,4755,4755,4755,0
20230922,185400,184756955,4755,4755,4755,4755,0
20230922,185300,184756955,4755,4755,4755,4755,0
20230922,185200,184756955,4755,4755,4755,4755,0
20230922,185100,184756955,4755,4755,4755,4755,0
20230922,185000,184756955,4755,4755,4755,4755,0
20230922,184900,184756955,4755,4755,4755,4755,0
20230922,184800,184756955,4755,4755,4755,4755,0
20230922,184700,184756955,4755,4755,4755,4755,0
20230922,184600,184756955,4755,4755,4755,4755,0
20230922,184500,184756955,4755,4755,4755,4755,0
20230922,184400,184756955,4755,4755,4755,4755,0
20230922,184300,184756955,4755,4755,4755,4755,0
20230922,184200,184756955,4755,4755,4755,4755,0
20230922,184100,184756955,4755,4755,4755,4755,0
20230922,184000,184756955,4755,4755,4755,4755,122
20230922,183900,184756955,4755,4755,4755,4755,0
20230922,183800,184756955,4755,4755,4755,4755,0
20230922,183700,184756955,4755,4755,4755,4755,0
20230922,183600,184756955,4755,4755,4755,4755,0
20230922,183500,184756955,4755,4755,4755,4755,0
20230922,183400,184756955,4755,4755,4755,4755,0
20230922,183300,184756955,4755,4755,4755,4755,0
20230922,183200,184756955,4755,4755,4755,4755,0
20230922,183100,184756955,4755,4755,4755,4755,0
20230922,183000,184756955,4755,4755,4755,4755,0
20230922,182900,184756955,4755,4755,4755,4755,0
20230922,182800,184756955,4755,4755,4755,4755,0
20230922,182700,184756955,4755,4755,4755,4755,0
20230922,182600,184756955,4755,4755,4755,4755,0
20230922,182500,184756955,4755,4755,4755,4755,0
20230922,182400,184756955,4755,4755,4755,4755,0
20230922,182300,184756955,4755,4755,4755,4755,0
20230922,182200,184756955,4755,4755,4755,4755,0
20230922,182100,184756955,4755,4755,4755,4755,0
20230922,182000,184756955,4755,4755,4755,4755,0
20230922,181900,184756955,4755,4755,4755,4755,0
20230922,181800,184756955,4755,4755,4755,4755,0
20230922,181700,184756955,4755,4755,4755,4755,0
20230922,181600,184756955,4755,4755,4755,4755,0
20230922,181500,184756955,4755,4755,4755,4755,0
20230922,181400,184756955,4755,4755,4755,4755,0
20230922,181300,184756955,4755,4755,4755,4755,0
20230922,181200,184756955,4755,4755,4755,4755,0
20230922,181100,184756955,4755,4755,4755,4755,0
20230922,181000,184756955,4755,4755,4755,4755,122
20230922,180900,184756955,4755,4755,4755,4755,0
20230922,180800,184756955,4755,4755,4755,4755,0
20230922,180700,184756955,4755,4755,4755,4755,0
20230922,180600,184756955,4755,4755,4755,4755,0
20230922,180500,184756955,4755,4755,4755,4755,0
20230922,180400,184756955,4755,4755,4755,4755,0
20230922,180300,184756955,4755,4755,4755,4755,0
20230922,180200,184756955,4755,4755,4755,4755,0
20230922,180100,184756955,4755,4755,4755,4755,0
20230922,180000,184756955,4755,4755,4755,4755,0
20230922,175900,184756955,4755,4755,4755,4755,0
20230922,175800,184756955,4755,4755,4755,4755,0
20230922,175700,184756955,4755,4755,4755,4755,0
20230922,175600,184756955,4755,4755,4755,4755,0
20230922,175500,184756955,4755,4755,4755,4755,0
20230922,175400,184756955,4755,4755,4755,4755,0
20230922,175300,184756955,4755,4755,4755,4755,0
20230922,175200,184756955,4755,4755,4755,4755,0
20230922,175100,184756955,4755,4755,4755,4755,0
20230922,175000,184756955,4755,4755,4755,4755,0
20230922,174900,184756955,4755,4755,4755,4755,0
20230922,174800,184756955,4755,4755,4755,4755,0
20230922,174700,184756955,4755,4755,4755,4755,0
20230922,174600,184756955,4755,4755,4755,4755,0
20230922,174500,184756955,4755,4755,4755,4755,0
20230922,174400,184756955,4755,4755,4755,4755,0
20230922,174300,184756955,4755,4755,4755,4755,0
20230922,174200,184756955,4755,4755,4755,4755,0
20230922,174100,184756955,4755,4755,4755,4755,0
20230922,174000,184756955,4755,4755,4755,4755,122
20230922,173900,184756955,4755,4755,4755,4755,0
20230922,173800,184756955,4755,4755,4755,4755,0
20230922,173700,184756955,4755,4755,4755,4755,0
20230922,173600,184756955,4755,4755,4755,4755,0
20230922,173500,184756955,4755,4755,4755,4755,0
20230922,173400,184756955,4755,4755,4755,4755,0
20230922,173300,184756955,4755,4755,4755,4755,0
20230922,173200,184756955,4755,4755,4755,4755,0
20230922,173100,184756955,4755,4755,4755,4755,0
20230922,173000,184756955,4755,4755,4755,4755,0
20230922,172900,184756955,4755,4755,4755,4755,0
20230922,172800,184756955,4755,4755,4755,4755,0
20230922,172700,184756955,4755,4755,4755,4755,0
20230922,172600,184756955,4755,4755,4755,4755,0
20230922,172500,184756955,4755,4755,4755,4755,0
20230922,172400,184756955,4755,4755,4755,4755,0
20230922,172300,184756955,4755,4755,4755,4755,0
20230922,172200,184756955,4755,4755,4755,4755,0
20230922,172100,184756955,4755,4755,4755,4755,0
20230922,172000,184756955,4755,4755,4755,4755,0
20230922,171900,184756955,4755,4755,4755,4755,0
20230922,171800,184756955,4755,4755,4755,4755,0
20230922,171700,184756955,4755,4755,4755,4755,0
20230922,171600,184756955,4755,4755,4755,4755,0
20230922,171500,184756955,4755,4755,4755,4755,0
20230922,171400,184756955,4755,4755,4755,4755,0
20230922,171300,184756955,4755,4755,4755,4755,0
20230922,171200,184756955,4755,4755,4755,4755,0
20230922,171100,184756955,4755,4755,4755,4755,0
20230922,171000,184756955,4755,4755,4755,4755,122
20230922,170900,184756955,4755,4755,4755,4755,0
20230922,170800,184756955,4755,4755,4755,4755,0
20230922,170700,184756955,4755,4755,4755,4755,0
20230922,170600,184756955,4755,4755,4755,4755,0
20230922,170500,184756955,4755,4755,4755,4755,0
20230922,170400,184756955,4755,4755,4755,4755,0
20230922,170300,184756955,4755,4755,4755,4755,0
20230922,170200,184756955,4755,4755,4755,4755,0
20230922,170100,184756955,4755,4755,4755,4755,0
20230922,170000,184756955,4755,4755,4755,4755,0
20230922,165900,184756955,4755,4755,4755,4755,0
20230922,165800,184756955,4755,4755,4755,4755,0
20230922,165700,184756955,4755,4755,4755,4755,0
20230922,165600,184756955,4755,4755,4755,4755,0
20230922,165500,184756955,4755,4755,4755,4755,0
20230922,165400,184756955,4755,4755,4755,4755,0
20230922,165300,184756955,4755,4755,4755,4755,0
20230922,165200,184756955,4755,4755,4755,4755,0
20230922,165100,184756955,4755,4755,4755,4755,0
20230922,165000,184756955,4755,4755,4755,4755,0
20230922,164900,184756955,4755,4755,4755,4755,0
20230922,164800,184756955,4755,4755,4755,4755,0
20230922,164700,184756955,4755,4755,4755,4755,0
20230922,164600,184756955,4755,4755,4755,4755,0
20230922,164500,184756955,4755,4755,4755,4755,0
20230922,164400,184756955,4755,4755,4755,4755,0
20230922,164300,184756955,4755,4755,4755,4755,0
20230922,164200,184756955,4755,4755,4755,4755,0
20230922,164100,184756955,4755,4755,4755,4755,0
20230922,164000,184756955,4755,4755,4755,4755,122
20230922,163900,184756955,4755,4755,4755,4755,0
20230922,163800,184756955,4755,4755,4755,4755,0
20230922,163700,184756955,4755,4755,4755,4755,0
20230922,163600,184756955,4755,4755,4755,4755,0
20230922,163500,184756955,4755,4755,4755,4755,0
20230922,163400,184756955,4755,4755,4755,4755,0
20230922,163300,184756955,4755,4755,4755,4755,0
20230922,163200,184756955,4755,4755,4755,4755,0
20230922,163100,184756955,4755,4755,4755,4755,0
20230922,163000,184756955,4755,4755,4755,4755,0
20230922,162900,184756955,4755,4755,4755,4755,0
20230922,162800,184756955,4755,4755,4755,4755,0
20230922,162700,184756955,4755,4755,4755,4755,0
20230922,162600,184756955,4755,4755,4755,4755,0
20230922,162500,184756955,4755,4755,4755,4755,0
20230922,162400,184756955,4755,4755,4755,4755,0
20230922,162300,184756955,4755,4755,4755,4755,0
20230922,162200,184756955,4755,4755,4755,4755,0
20230922,162100,184756955,4755,4755,4755,4755,0
20230922,162000,184756955,4755,4755,4755,4755,0
20230922,161900,184756955,4755,4755,4755,4755,0
20230922,161800,184756955,4755,4755,4755,4755,0
20230922,161700,184756955,4755,4755,4755,4755,0
20230922,161600,184756955,4755,4755,4755,4755,0
20230922,161500,184756955,4755,4755,4755,4755,0
20230922,161400,184756955,4755,4755,4755,4755,0
20230922,161300,184756955,4755,4755,4755,4755,0
20230922,161200,184756955,4755,4755,4755,4755,0
20230922,161100,184756955,4755,4755,4755,4755,0
20230922,161000,184756955,4755,4755,4755,4755,122
20230922,160900,184756955,4755,4755,4755,4755,0
20230922,160800,184756955,4755,4755,4755,4755,0
20230922,160700,184756955,4755,4755,4755,4755,0
20230922,160600,184756955,4755,4755,4755,4755,0
20230922,160500,184756955,4755,4755,4755,4755,0
20230922,160400,184756955,4755,4755,4755,4755,0
20230922,160300,184756955,4755,4755,4755,4755,0
20230922,160200,184756955,4755,4755,4755,4755,0
20230922,160100,184756955,4755,4755,4755,4755,0
20230922,160000,184756955,4755,4755,4755,4755,0
20230922,155900,184756955,4755,4755,4755,4755,0
20230922,155800,184756955,4755,4755,4755,4755,0
20230922,155700,184756955,4755,4755,4755,4755,0
20230922,155600,184756955,4755,4755,4755,4755,0
20230922,155500,184756955,4755,4755,4755,4755,0
20230922,155400,184756955,4755,4755,4755,4755,0
20230922,155300,184756955,4755,4755,4755,4755,0
20230922,155200,184756955,4755,4755,4755,4755,0
20230922,155100,184756955,4755,4755,4755,4755,0
20230922,155000,184756955,4755,4755,4755,4755,0
20230922,154900,184756955,4755,4755,4755,4755,0
20230922,154800,184756955,4755,4755,4755,4755,0
20230922,154700,184756955,4755,4755,4755,4755,0
20230922,154600,184756955,4755,4755,4755,4755,0
20230922,154500,184756955,4755,4755,4755,4755,0
20230922,154400,184756955,4755,4755,4755,4755,0
20230922,154300,184756955,4755,4755,4755,4755,0
20230922,154200,184756955,4755,4755,4755,4755,0
20230922,154100,184756955,4755,4755,4755,4755,0
20230922,154000,184756955,4755,4755,4755,4755,122
20230922,153900,184756955,4755,4755,4755,4755,0
20230922,153800,184756955,4755,4755,4755,4755,0
20230922,153700,184756955,4755,4755,4755,4755,0
20230922,153600,184756955,4755,4755,4755,4755,0
20230922,153500,184756955,4755,4755,4755,4755,0
20230922,153400,184756955,4755,4755,4755,4755,0
20230922,153300,184756955,4755,4755,4755,4755,0
20230922,153200,184756955,4755,4755,4755,4755,0
20230922,153100,184756955,4755,4755,4755,4755,0
20230922,153000,184756955,4755,4755,4755,4755,122
20230922,152900,184176845,4760,4760,4760,4760,0
20230922,152800,184176845,4760,4760,4760,4760,0
20230922,152700,184176845,4760,4760,4760,4760,0
20230922,152600,184176845,4760,4760,4760,4760,0
20230922,152500,184176845,4760,4760,4760,4760,0
20230922,152400,184176845,4760,4760,4760,4760,0
20230922,152300,184176845,4760,4760,4760,4760,0
20230922,152200,184176845,4760,4760,4760,4760,0
20230922,152100,184176845,4760,4760,4760,4760,0
20230922,152000,184176845,4760,4760,4760,4760,0
20230922,151900,184176845,4760,4760,4760,4760,0
20230922,151800,184176845,4760,4760,4760,4760,0
20230922,151700,184176845,4760,4760,4760,4760,0
20230922,151600,184176845,4760,4760,4760,4760,11
20230922,151500,184124485,4760,4760,4760,4760,17
20230922,151400,184043565,4760,4760,4760,4760,0
20230922,151300,184043565,4760,4760,4760,4760,0
20230922,151200,184043565,4760,4760,4760,4760,1
20230922,151100,184038805,4760,4760,4760,4760,10
20230922,151000,183991205,4760,4760,4760,4760,460
20230922,150900,181801605,4760,4740,4760,4740,1107
20230922,150800,176536185,4740,4740,4740,4740,0
20230922,150700,176536185,4740,4740,4740,4740,324
20230922,150600,175000425,4745,4745,4745,4745,1
20230922,150500,174995680,4745,4745,4745,4745,0
20230922,150400,174995680,4745,4750,4750,4745,716
20230922,150300,171596415,4750,4730,4750,4730,11
20230922,150200,171544305,4710,4710,4710,4710,4025
20230922,150100,152586555,4710,4710,4710,4710,0
20230922,150000,152586555,4710,4690,4710,4690,867
20230922,145900,148505950,4695,4695,4695,4695,0
20230922,145800,148505950,4695,4695,4695,4695,0
20230922,145700,148505950,4695,4695,4695,4695,1
20230922,145600,148501255,4695,4695,4695,4695,141
20230922,145500,147839260,4710,4710,4710,4710,0
20230922,145400,147839260,4710,4710,4710,4710,0
20230922,145300,147839260,4710,4710,4710,4710,463
20230922,145200,145658530,4710,4710,4710,4710,5
20230922,145100,145634980,4695,4695,4695,4695,0
20230922,145000,145634980,4695,4695,4695,4695,0
20230922,144900,145634980,4695,4695,4695,4695,0
20230922,144800,145634980,4695,4695,4695,4695,0
20230922,144700,145634980,4695,4695,4695,4695,0
20230922,144600,145634980,4695,4695,4695,4695,0
20230922,144500,145634980,4695,4695,4695,4695,0
20230922,144400,145634980,4695,4695,4695,4695,0
20230922,144300,145634980,4695,4695,4695,4695,0
20230922,144200,145634980,4695,4695,4695,4695,0
20230922,144100,145634980,4695,4695,4695,4695,0
20230922,144000,145634980,4695,4695,4695,4695,10
20230922,143900,145588030,4695,4695,4695,4695,0
20230922,143800,145588030,4695,4695,4695,4695,0
20230922,143700,145588030,4695,4695,4695,4695,5
20230922,143600,145564555,4690,4695,4695,4690,119
20230922,143500,145006115,4710,4710,4710,4710,0
20230922,143400,145006115,4710,4710,4710,4710,0
20230922,143300,145006115,4710,4710,4710,4710,1
20230922,143200,145001405,4710,4710,4710,4710,2
20230922,143100,144991985,4710,4705,4710,4705,32
20230922,143000,144841380,4695,4695,4695,4695,0
20230922,142900,144841380,4695,4705,4705,4695,17
20230922,142800,144761555,4695,4695,4695,4695,2
20230922,142700,144752165,4700,4700,4700,4700,383
20230922,142600,142952065,4705,4705,4705,4705,161
20230922,142500,142194560,4720,4720,4720,4720,0
20230922,142400,142194560,4720,4720,4720,4720,0
20230922,142300,142194560,4720,4720,4720,4720,0
20230922,142200,142194560,4720,4720,4720,4720,20
20230922,142100,142100160,4705,4705,4705,4705,0
20230922,142000,142100160,4705,4705,4705,4705,0
20230922,141900,142100160,4705,4705,4705,4705,0
20230922,141800,142100160,4705,4705,4705,4705,0
20230922,141700,142100160,4705,4705,4705,4705,11
20230922,141600,142048405,4710,4710,4710,4710,0
20230922,141500,142048405,4710,4710,4710,4710,0
20230922,141400,142048405,4710,4710,4710,4710,0
20230922,141300,142048405,4710,4710,4710,4710,0
20230922,141200,142048405,4710,4710,4710,4710,0
20230922,141100,142048405,4710,4710,4710,4710,0
20230922,141000,142048405,4710,4710,4710,4705,58
20230922,140900,141775265,4710,4710,4710,4710,340
20230922,140800,140173865,4715,4715,4715,4715,2
20230922,140700,140164435,4700,4700,4700,4700,0
20230922,140600,140164435,4700,4705,4705,4700,220
20230922,140500,139129760,4725,4725,4725,4725,178
20230922,140400,138288710,4710,4710,4710,4710,0
20230922,140300,138288710,4710,4710,4710,4710,0
20230922,140200,138288710,4710,4710,4710,4710,282
20230922,140100,136960490,4700,4700,4700,4700,0
20230922,140000,136960490,4700,4700,4700,4700,0
20230922,135900,136960490,4700,4700,4700,4700,0
20230922,135800,136960490,4700,4705,4705,4700,300
20230922,135700,135550120,4715,4715,4715,4715,500
20230922,135600,133192620,4760,4730,4760,4710,5586
20230922,135500,106850775,4735,4735,4735,4735,79
20230922,135400,106476710,4775,4740,4775,4740,120
20230922,135300,105907875,4775,4760,4775,4760,109
20230922,135200,105388520,4755,4755,4755,4755,3
20230922,135100,105374255,4745,4740,4745,4740,595
20230922,135000,102551905,4745,4745,4745,4745,23
20230922,134900,102442770,4765,4765,4765,4765,0
20230922,134800,102442770,4765,4765,4765,4765,0
20230922,134700,102442770,4765,4765,4765,4765,10
20230922,134600,102395120,4745,4745,4745,4745,2
20230922,134500,102385630,4750,4755,4755,4750,66
20230922,134400,102072005,4785,4785,4785,4785,0
20230922,134300,102072005,4785,4785,4785,4785,0
20230922,134200,102072005,4785,4785,4785,4785,4
20230922,134100,102052865,4750,4755,4755,4750,1100
20230922,134000,96827205,4795,4795,4795,4795,0
20230922,133900,96827205,4795,4795,4795,4795,0
20230922,133800,96827205,4795,4795,4795,4795,0
20230922,133700,96827205,4795,4795,4795,4795,0
20230922,133600,96827205,4795,4795,4795,4795,0
20230922,133500,96827205,4795,4795,4795,4795,0
20230922,133400,96827205,4795,4795,4795,4795,0
20230922,133300,96827205,4795,4795,4795,4795,0
20230922,133200,96827205,4795,4795,4795,4795,1
20230922,133100,96822410,4750,4755,4755,4750,266
20230922,133000,95558320,4760,4760,4760,4760,34
20230922,132900,95396480,4795,4765,4795,4760,113
20230922,132800,94858065,4770,4770,4770,4770,80
20230922,132700,94476465,4770,4770,4770,4770,538
20230922,132600,91910205,4770,4790,4790,4765,30
20230922,132500,91767125,4795,4800,4800,4795,6
20230922,132400,91738350,4805,4805,4805,4805,1
20230922,132300,91733545,4810,4810,4810,4810,0
20230922,132200,91733545,4810,4810,4810,4810,7
20230922,132100,91699875,4810,4845,4845,4810,134
20230922,132000,91054290,4850,4860,4860,4840,1028
20230922,131900,86062525,4855,4840,4855,4840,1183
20230922,131800,80327245,4840,4790,4840,4790,911
20230922,131700,75932900,4795,4795,4795,4795,111
20230922,131600,75400655,4795,4795,4795,4795,0
20230922,131500,75400655,4795,4795,4795,4795,0
20230922,131400,75400655,4795,4795,4795,4795,0
20230922,131300,75400655,4795,4795,4795,4795,21
20230922,131200,75299960,4795,4795,4795,4795,0
20230922,131100,75299960,4795,4795,4795,4795,0
20230922,131000,75299960,4795,4795,4795,4795,0
20230922,130900,75299960,4795,4795,4795,4795,6
20230922,130800,75271190,4795,4795,4795,4795,0
20230922,130700,75271190,4795,4795,4795,4795,0
20230922,130600,75271190,4795,4795,4795,4795,0
20230922,130500,75271190,4795,4795,4795,4795,0
20230922,130400,75271190,4795,4795,4795,4795,0
20230922,130300,75271190,4795,4795,4795,4795,0
20230922,130200,75271190,4795,4795,4795,4795,0
20230922,130100,75271190,4795,4795,4795,4795,0
20230922,130000,75271190,4795,4795,4795,4795,20
20230922,125900,75175290,4795,4795,4795,4795,0
20230922,125800,75175290,4795,4795,4795,4795,0
20230922,125700,75175290,4795,4795,4795,4795,1
20230922,125600,75170495,4765,4765,4765,4765,0
20230922,125500,75170495,4765,4765,4765,4765,0
20230922,125400,75170495,4765,4765,4765,4765,0
20230922,125300,75170495,4765,4765,4765,4765,0
20230922,125200,75170495,4765,4765,4765,4765,0
20230922,125100,75170495,4765,4765,4765,4765,0
20230922,125000,75170495,4765,4765,4765,4765,0
20230922,124900,75170495,4765,4765,4765,4765,0
20230922,124800,75170495,4765,4765,4765,4765,0
20230922,124700,75170495,4765,4765,4765,4765,1
20230922,124600,75165730,4800,4800,4800,4800,0
20230922,124500,75165730,4800,4800,4800,4800,0
20230922,124400,75165730,4800,4800,4800,4800,2
20230922,124300,75156130,4800,4770,4800,4770,86
20230922,124200,74745460,4770,4770,4770,4770,153
20230922,124100,74015650,4770,4770,4770,4770,0
20230922,124000,74015650,4770,4770,4770,4770,0
20230922,123900,74015650,4770,4770,4770,4770,1
20230922,123800,74010880,4770,4770,4770,4770,0
20230922,123700,74010880,4770,4770,4770,4770,0
20230922,123600,74010880,4770,4770,4770,4770,0
20230922,123500,74010880,4770,4770,4770,4770,0
20230922,123400,74010880,4770,4770,4770,4770,0
20230922,123300,74010880,4770,4770,4770,4770,1
20230922,123200,74006110,4765,4765,4765,4765,111
20230922,123100,73477195,4765,4765,4765,4765,0
20230922,123000,73477195,4765,4765,4765,4765,10
20230922,122900,73429545,4760,4770,4770,4760,295
20230922,122800,72022455,4795,4795,4795,4795,0
20230922,122700,72022455,4795,4795,4795,4795,0
20230922,122600,72022455,4795,4795,4795,4795,0
20230922,122500,72022455,4795,4795,4795,4795,5
20230922,122400,71998480,4795,4795,4795,4795,0
20230922,122300,71998480,4795,4795,4795,4795,0
20230922,122200,71998480,4795,4795,4795,4795,0
20230922,122100,71998480,4795,4795,4795,4795,2
20230922,122000,71988890,4795,4795,4795,4795,0
20230922,121900,71988890,4795,4795,4795,4795,1
20230922,121800,71984095,4795,4795,4795,4795,0
20230922,121700,71984095,4795,4795,4795,4795,0
20230922,121600,71984095,4795,4795,4795,4795,0
20230922,121500,71984095,4795,4795,4795,4795,0
20230922,121400,71984095,4795,4795,4795,4795,1
20230922,121300,71979300,4800,4800,4800,4800,0
20230922,121200,71979300,4800,4800,4800,4800,0
20230922,121100,71979300,4800,4800,4800,4800,0
20230922,121000,71979300,4800,4800,4800,4800,0
20230922,120900,71979300,4800,4800,4800,4800,50
20230922,120800,71739300,4800,4800,4800,4800,0
20230922,120700,71739300,4800,4800,4800,4800,0
20230922,120600,71739300,4800,4800,4800,4800,0
20230922,120500,71739300,4800,4800,4800,4800,0
20230922,120400,71739300,4800,4800,4800,4800,0
20230922,120300,71739300,4800,4800,4800,4800,0
20230922,120200,71739300,4800,4800,4800,4800,0
20230922,120100,71739300,4800,4750,4800,4750,2
20230922,120000,71729750,4770,4770,4770,4770,0
20230922,115900,71729750,4770,4770,4770,4770,10
20230922,115800,71682050,4780,4780,4780,4780,0
20230922,115700,71682050,4780,4790,4790,4780,2158
20230922,115600,61366790,4805,4805,4805,4805,0
20230922,115500,61366790,4805,4805,4805,4805,0
20230922,115400,61366790,4805,4805,4805,4805,201
20230922,115300,60400985,4805,4805,4805,4805,0
20230922,115200,60400985,4805,4805,4805,4805,0
20230922,115100,60400985,4805,4805,4805,4805,197
20230922,115000,59454400,4805,4805,4805,4805,1
20230922,114900,59449595,4805,4805,4805,4805,0
20230922,114800,59449595,4805,4805,4805,4805,1
20230922,114700,59444790,4805,4805,4805,4805,0
20230922,114600,59444790,4805,4805,4805,4805,0
20230922,114500,59444790,4805,4805,4805,4805,0
20230922,114400,59444790,4805,4805,4805,4805,0
20230922,114300,59444790,4805,4805,4805,4805,0
20230922,114200,59444790,4805,4805,4805,4805,0
20230922,114100,59444790,4805,4805,4805,4805,0
20230922,114000,59444790,4805,4805,4805,4805,0
20230922,113900,59444790,4805,4805,4805,4805,0
20230922,113800,59444790,4805,4805,4805,4805,0
20230922,113700,59444790,4805,4830,4830,4805,2
20230922,113600,59435155,4830,4830,4830,4830,0
20230922,113500,59435155,4830,4830,4830,4830,0
20230922,113400,59435155,4830,4830,4830,4830,0
20230922,113300,59435155,4830,4830,4830,4830,0
20230922,113200,59435155,4830,4830,4830,4830,0
20230922,113100,59435155,4830,4830,4830,4830,0
20230922,113000,59435155,4830,4830,4830,4830,0
20230922,112900,59435155,4830,4830,4830,4830,1
20230922,112800,59430325,4815,4815,4815,4815,0
20230922,112700,59430325,4815,4815,4815,4815,0
20230922,112600,59430325,4815,4815,4815,4815,228
20230922,112500,58332505,4840,4840,4840,4840,0
20230922,112400,58332505,4840,4840,4840,4840,0
20230922,112300,58332505,4840,4840,4840,4840,0
20230922,112200,58332505,4840,4840,4840,4840,0
20230922,112100,58332505,4840,4840,4840,4840,0
20230922,112000,58332505,4840,4840,4840,4840,0
20230922,111900,58332505,4840,4840,4840,4840,0
20230922,111800,58332505,4840,4820,4840,4820,50
20230922,111700,58091105,4830,4830,4830,4830,0
20230922,111600,58091105,4830,4830,4830,4830,0
20230922,111500,58091105,4830,4830,4830,4830,0
20230922,111400,58091105,4830,4830,4830,4830,0
20230922,111300,58091105,4830,4830,4830,4830,0
20230922,111200,58091105,4830,4830,4830,4830,1
20230922,111100,58086275,4830,4830,4830,4830,0
20230922,111000,58086275,4830,4830,4830,4830,0
20230922,110900,58086275,4830,4830,4830,4830,0
20230922,110800,58086275,4830,4830,4830,4830,0
20230922,110700,58086275,4830,4830,4830,4830,0
20230922,110600,58086275,4830,4830,4830,4830,0
20230922,110500,58086275,4830,4830,4830,4830,1
20230922,110400,58081445,4785,4785,4785,4785,0
20230922,110300,58081445,4785,4785,4785,4785,0
20230922,110200,58081445,4785,4790,4795,4785,241
20230922,110100,56926665,4835,4835,4835,4835,0
20230922,110000,56926665,4835,4835,4835,4835,0
20230922,105900,56926665,4835,4835,4835,4835,0
20230922,105800,56926665,4835,4835,4835,4835,0
20230922,105700,56926665,4835,4835,4835,4835,0
20230922,105600,56926665,4835,4835,4835,4835,0
20230922,105500,56926665,4835,4835,4835,4835,0
20230922,105400,56926665,4835,4835,4835,4835,3
20230922,105300,56912160,4835,4835,4835,4835,1
20230922,105200,56907325,4795,4795,4795,4795,0
20230922,105100,56907325,4795,4795,4795,4795,0
20230922,105000,56907325,4795,4795,4795,4795,1
20230922,104900,56902530,4840,4840,4840,4840,0
20230922,104800,56902530,4840,4840,4840,4840,0
20230922,104700,56902530,4840,4815,4840,4815,52
20230922,104600,56650900,4800,4800,4800,4800,0
20230922,104500,56650900,4800,4790,4800,4790,738
20230922,104400,53110575,4790,4790,4790,4790,0
20230922,104300,53110575,4790,4790,4790,4790,0
20230922,104200,53110575,4790,4790,4790,4790,0
20230922,104100,53110575,4790,4790,4790,4790,1
20230922,104000,53105785,4785,4785,4785,4785,0
20230922,103900,53105785,4785,4785,4785,4785,0
20230922,103800,53105785,4785,4785,4785,4785,0
20230922,103700,53105785,4785,4785,4785,4785,70
20230922,103600,52770835,4750,4750,4750,4750,0
20230922,103500,52770835,4750,4750,4750,4750,0
20230922,103400,52770835,4750,4750,4750,4750,408
20230922,103300,50832835,4780,4780,4780,4780,0
20230922,103200,50832835,4780,4780,4780,4780,0
20230922,103100,50832835,4780,4770,4780,4770,902
20230922,103000,46522475,4720,4720,4720,4720,0
20230922,102900,46522475,4720,4720,4720,4720,0
20230922,102800,46522475,4720,4720,4720,4720,0
20230922,102700,46522475,4720,4720,4720,4720,0
20230922,102600,46522475,4720,4720,4720,4720,0
20230922,102500,46522475,4720,4720,4720,4720,0
20230922,102400,46522475,4720,4720,4720,4720,0
20230922,102300,46522475,4720,4730,4730,4720,5057
20230922,102200,22653225,4780,4780,4780,4780,0
20230922,102100,22653225,4780,4780,4780,4780,0
20230922,102000,22653225,4780,4780,4780,4780,0
20230922,101900,22653225,4780,4780,4780,4780,0
20230922,101800,22653225,4780,4780,4780,4780,0
20230922,101700,22653225,4780,4780,4780,4780,0
20230922,101600,22653225,4780,4780,4780,4780,0
20230922,101500,22653225,4780,4780,4780,4780,1
20230922,101400,22648445,4780,4780,4780,4780,0
20230922,101300,22648445,4780,4780,4780,4780,0
20230922,101200,22648445,4780,4780,4780,4780,0
20230922,101100,22648445,4780,4780,4780,4780,1
20230922,101000,22643665,4725,4725,4725,4725,0
20230922,100900,22643665,4725,4730,4730,4725,40
20230922,100800,22454590,4700,4750,4750,4700,159
20230922,100700,21705885,4760,4760,4760,4760,0
20230922,100600,21705885,4760,4760,4760,4760,0
20230922,100500,21705885,4760,4760,4760,4760,1
20230922,100400,21701125,4760,4760,4760,4760,0
20230922,100300,21701125,4760,4780,4780,4760,5
20230922,100200,21677305,4770,4770,4770,4770,350
20230922,100100,20007805,4760,4770,4770,4760,661
20230922,100000,16856335,4770,4770,4770,4770,0
20230922,095900,16856335,4770,4770,4770,4770,0
20230922,095800,16856335,4770,4770,4770,4770,32
20230922,095700,16703695,4765,4765,4765,4765,0
20230922,095600,16703695,4765,4765,4765,4765,0
20230922,095500,16703695,4765,4765,4765,4765,0
20230922,095400,16703695,4765,4765,4765,4765,0
20230922,095300,16703695,4765,4765,4765,4765,0
20230922,095200,16703695,4765,4765,4765,4765,0
20230922,095100,16703695,4765,4765,4765,4765,0
20230922,095000,16703695,4765,4765,4765,4765,0
20230922,094900,16703695,4765,4765,4765,4765,0
20230922,094800,16703695,4765,4765,4765,4765,1
20230922,094700,16698930,4790,4790,4790,4790,0
20230922,094600,16698930,4790,4790,4790,4790,2
20230922,094500,16689350,4800,4800,4800,4800,0
20230922,094400,16689350,4800,4800,4800,4800,0
20230922,094300,16689350,4800,4800,4800,4800,0
20230922,094200,16689350,4800,4800,4800,4800,0
20230922,094100,16689350,4800,4800,4800,4800,0
20230922,094000,16689350,4800,4800,4800,4800,0
20230922,093900,16689350,4800,4800,4800,4800,0
20230922,093800,16689350,4800,4800,4800,4800,0
20230922,093700,16689350,4800,4800,4800,4800,1
20230922,093600,16684550,4800,4800,4800,4800,2
20230922,093500,16674950,4800,4800,4800,4800,1
20230922,093400,16670150,4800,4800,4800,4800,0
20230922,093300,16670150,4800,4800,4800,4800,0
20230922,093200,16670150,4800,4800,4800,4800,0
20230922,093100,16670150,4800,4800,4800,4800,2
20230922,093000,16660550,4770,4770,4770,4770,9
20230922,092900,16617620,4770,4770,4770,4770,0
20230922,092800,16617620,4770,4770,4770,4770,0
20230922,092700,16617620,4770,4770,4770,4770,20
20230922,092600,16522220,4765,4765,4765,4765,0
20230922,092500,16522220,4765,4765,4765,4765,0
20230922,092400,16522220,4765,4765,4765,4765,0
20230922,092300,16522220,4765,4765,4765,4765,0
20230922,092200,16522220,4765,4765,4765,4765,0
20230922,092100,16522220,4765,4765,4765,4765,186
20230922,092000,15635930,4770,4770,4770,4770,0
20230922,091900,15635930,4770,4770,4770,4770,0
20230922,091800,15635930,4770,4770,4770,4770,0
20230922,091700,15635930,4770,4770,4770,4770,0
20230922,091600,15635930,4770,4770,4770,4770,0
20230922,091500,15635930,4770,4770,4770,4770,13
20230922,091400,15573920,4770,4770,4770,4770,1
20230922,091300,15569150,4800,4800,4800,4800,0
20230922,091200,15569150,4800,4775,4800,4770,1017
20230922,091100,10701875,4795,4770,4795,4770,225
20230922,091000,9627895,4765,4715,4765,4700,376
20230922,090900,7856280,4725,4750,4750,4725,279
20230922,090800,6536095,4715,4710,4715,4710,65
20230922,090700,6229640,4800,4800,4800,4800,8
20230922,090600,6191240,4800,4755,4800,4705,95
20230922,090500,5739955,4765,4765,4765,4765,0
20230922,090400,5739955,4765,4780,4780,4625,871
20230922,090300,1641850,4780,4785,4785,4780,33
20230922,090200,1484100,4805,4805,4805,4790,178
20230922,090100,629615,4805,4805,4805,4805,1
20230922,090000,624810,4805,4810,4810,4805,130