KissMeData/082640/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195100,822442495,4805,4805,4805,4805,3497
20230922,195000,822442495,4805,4805,4805,4805,0
20230922,194900,822442495,4805,4805,4805,4805,0
20230922,194800,822442495,4805,4805,4805,4805,0
20230922,194700,822442495,4805,4805,4805,4805,0
20230922,194600,822442495,4805,4805,4805,4805,0
20230922,194500,822442495,4805,4805,4805,4805,0
20230922,194400,822442495,4805,4805,4805,4805,0
20230922,194300,822442495,4805,4805,4805,4805,0
20230922,194200,822442495,4805,4805,4805,4805,0
20230922,194100,822442495,4805,4805,4805,4805,0
20230922,194000,822442495,4805,4805,4805,4805,0
20230922,193900,822442495,4805,4805,4805,4805,0
20230922,193800,822442495,4805,4805,4805,4805,0
20230922,193700,822442495,4805,4805,4805,4805,0
20230922,193600,822442495,4805,4805,4805,4805,0
20230922,193500,822442495,4805,4805,4805,4805,0
20230922,193400,822442495,4805,4805,4805,4805,0
20230922,193300,822442495,4805,4805,4805,4805,0
20230922,193200,822442495,4805,4805,4805,4805,0
20230922,193100,822442495,4805,4805,4805,4805,0
20230922,193000,822442495,4805,4805,4805,4805,0
20230922,192900,822442495,4805,4805,4805,4805,0
20230922,192800,822442495,4805,4805,4805,4805,0
20230922,192700,822442495,4805,4805,4805,4805,0
20230922,192600,822442495,4805,4805,4805,4805,0
20230922,192500,822442495,4805,4805,4805,4805,0
20230922,192400,822442495,4805,4805,4805,4805,0
20230922,192300,822442495,4805,4805,4805,4805,0
20230922,192200,822442495,4805,4805,4805,4805,0
20230922,192100,822442495,4805,4805,4805,4805,3497
20230922,192000,822442495,4805,4805,4805,4805,0
20230922,191900,822442495,4805,4805,4805,4805,0
20230922,191800,822442495,4805,4805,4805,4805,0
20230922,191700,822442495,4805,4805,4805,4805,0
20230922,191600,822442495,4805,4805,4805,4805,0
20230922,191500,822442495,4805,4805,4805,4805,0
20230922,191400,822442495,4805,4805,4805,4805,0
20230922,191300,822442495,4805,4805,4805,4805,0
20230922,191200,822442495,4805,4805,4805,4805,0
20230922,191100,822442495,4805,4805,4805,4805,0
20230922,191000,822442495,4805,4805,4805,4805,0
20230922,190900,822442495,4805,4805,4805,4805,0
20230922,190800,822442495,4805,4805,4805,4805,0
20230922,190700,822442495,4805,4805,4805,4805,0
20230922,190600,822442495,4805,4805,4805,4805,0
20230922,190500,822442495,4805,4805,4805,4805,0
20230922,190400,822442495,4805,4805,4805,4805,0
20230922,190300,822442495,4805,4805,4805,4805,0
20230922,190200,822442495,4805,4805,4805,4805,0
20230922,190100,822442495,4805,4805,4805,4805,0
20230922,190000,822442495,4805,4805,4805,4805,0
20230922,185900,822442495,4805,4805,4805,4805,0
20230922,185800,822442495,4805,4805,4805,4805,0
20230922,185700,822442495,4805,4805,4805,4805,0
20230922,185600,822442495,4805,4805,4805,4805,0
20230922,185500,822442495,4805,4805,4805,4805,0
20230922,185400,822442495,4805,4805,4805,4805,0
20230922,185300,822442495,4805,4805,4805,4805,0
20230922,185200,822442495,4805,4805,4805,4805,0
20230922,185100,822442495,4805,4805,4805,4805,3497
20230922,185000,822442495,4805,4805,4805,4805,0
20230922,184900,822442495,4805,4805,4805,4805,0
20230922,184800,822442495,4805,4805,4805,4805,0
20230922,184700,822442495,4805,4805,4805,4805,0
20230922,184600,822442495,4805,4805,4805,4805,0
20230922,184500,822442495,4805,4805,4805,4805,0
20230922,184400,822442495,4805,4805,4805,4805,0
20230922,184300,822442495,4805,4805,4805,4805,0
20230922,184200,822442495,4805,4805,4805,4805,0
20230922,184100,822442495,4805,4805,4805,4805,0
20230922,184000,822442495,4805,4805,4805,4805,0
20230922,183900,822442495,4805,4805,4805,4805,0
20230922,183800,822442495,4805,4805,4805,4805,0
20230922,183700,822442495,4805,4805,4805,4805,0
20230922,183600,822442495,4805,4805,4805,4805,0
20230922,183500,822442495,4805,4805,4805,4805,0
20230922,183400,822442495,4805,4805,4805,4805,0
20230922,183300,822442495,4805,4805,4805,4805,0
20230922,183200,822442495,4805,4805,4805,4805,0
20230922,183100,822442495,4805,4805,4805,4805,0
20230922,183000,822442495,4805,4805,4805,4805,0
20230922,182900,822442495,4805,4805,4805,4805,0
20230922,182800,822442495,4805,4805,4805,4805,0
20230922,182700,822442495,4805,4805,4805,4805,0
20230922,182600,822442495,4805,4805,4805,4805,0
20230922,182500,822442495,4805,4805,4805,4805,0
20230922,182400,822442495,4805,4805,4805,4805,0
20230922,182300,822442495,4805,4805,4805,4805,0
20230922,182200,822442495,4805,4805,4805,4805,0
20230922,182100,822442495,4805,4805,4805,4805,3497
20230922,182000,822442495,4805,4805,4805,4805,0
20230922,181900,822442495,4805,4805,4805,4805,0
20230922,181800,822442495,4805,4805,4805,4805,0
20230922,181700,822442495,4805,4805,4805,4805,0
20230922,181600,822442495,4805,4805,4805,4805,0
20230922,181500,822442495,4805,4805,4805,4805,0
20230922,181400,822442495,4805,4805,4805,4805,0
20230922,181300,822442495,4805,4805,4805,4805,0
20230922,181200,822442495,4805,4805,4805,4805,0
20230922,181100,822442495,4805,4805,4805,4805,0
20230922,181000,822442495,4805,4805,4805,4805,0
20230922,180900,822442495,4805,4805,4805,4805,0
20230922,180800,822442495,4805,4805,4805,4805,0
20230922,180700,822442495,4805,4805,4805,4805,0
20230922,180600,822442495,4805,4805,4805,4805,0
20230922,180500,822442495,4805,4805,4805,4805,0
20230922,180400,822442495,4805,4805,4805,4805,0
20230922,180300,822442495,4805,4805,4805,4805,0
20230922,180200,822442495,4805,4805,4805,4805,0
20230922,180100,822442495,4805,4805,4805,4805,0
20230922,180000,822442495,4805,4805,4805,4805,0
20230922,175900,822442495,4805,4805,4805,4805,0
20230922,175800,822442495,4805,4805,4805,4805,0
20230922,175700,822442495,4805,4805,4805,4805,0
20230922,175600,822442495,4805,4805,4805,4805,0
20230922,175500,822442495,4805,4805,4805,4805,0
20230922,175400,822442495,4805,4805,4805,4805,0
20230922,175300,822442495,4805,4805,4805,4805,0
20230922,175200,822442495,4805,4805,4805,4805,0
20230922,175100,822442495,4805,4805,4805,4805,3497
20230922,175000,822442495,4805,4805,4805,4805,0
20230922,174900,822442495,4805,4805,4805,4805,0
20230922,174800,822442495,4805,4805,4805,4805,0
20230922,174700,822442495,4805,4805,4805,4805,0
20230922,174600,822442495,4805,4805,4805,4805,0
20230922,174500,822442495,4805,4805,4805,4805,0
20230922,174400,822442495,4805,4805,4805,4805,0
20230922,174300,822442495,4805,4805,4805,4805,0
20230922,174200,822442495,4805,4805,4805,4805,0
20230922,174100,822442495,4805,4805,4805,4805,0
20230922,174000,822442495,4805,4805,4805,4805,0
20230922,173900,822442495,4805,4805,4805,4805,0
20230922,173800,822442495,4805,4805,4805,4805,0
20230922,173700,822442495,4805,4805,4805,4805,0
20230922,173600,822442495,4805,4805,4805,4805,0
20230922,173500,822442495,4805,4805,4805,4805,0
20230922,173400,822442495,4805,4805,4805,4805,0
20230922,173300,822442495,4805,4805,4805,4805,0
20230922,173200,822442495,4805,4805,4805,4805,0
20230922,173100,822442495,4805,4805,4805,4805,0
20230922,173000,822442495,4805,4805,4805,4805,0
20230922,172900,822442495,4805,4805,4805,4805,0
20230922,172800,822442495,4805,4805,4805,4805,0
20230922,172700,822442495,4805,4805,4805,4805,0
20230922,172600,822442495,4805,4805,4805,4805,0
20230922,172500,822442495,4805,4805,4805,4805,0
20230922,172400,822442495,4805,4805,4805,4805,0
20230922,172300,822442495,4805,4805,4805,4805,0
20230922,172200,822442495,4805,4805,4805,4805,0
20230922,172100,822442495,4805,4805,4805,4805,3497
20230922,172000,822442495,4805,4805,4805,4805,0
20230922,171900,822442495,4805,4805,4805,4805,0
20230922,171800,822442495,4805,4805,4805,4805,0
20230922,171700,822442495,4805,4805,4805,4805,0
20230922,171600,822442495,4805,4805,4805,4805,0
20230922,171500,822442495,4805,4805,4805,4805,0
20230922,171400,822442495,4805,4805,4805,4805,0
20230922,171300,822442495,4805,4805,4805,4805,0
20230922,171200,822442495,4805,4805,4805,4805,0
20230922,171100,822442495,4805,4805,4805,4805,0
20230922,171000,822442495,4805,4805,4805,4805,0
20230922,170900,822442495,4805,4805,4805,4805,0
20230922,170800,822442495,4805,4805,4805,4805,0
20230922,170700,822442495,4805,4805,4805,4805,0
20230922,170600,822442495,4805,4805,4805,4805,0
20230922,170500,822442495,4805,4805,4805,4805,0
20230922,170400,822442495,4805,4805,4805,4805,0
20230922,170300,822442495,4805,4805,4805,4805,0
20230922,170200,822442495,4805,4805,4805,4805,0
20230922,170100,822442495,4805,4805,4805,4805,0
20230922,170000,822442495,4805,4805,4805,4805,0
20230922,165900,822442495,4805,4805,4805,4805,0
20230922,165800,822442495,4805,4805,4805,4805,0
20230922,165700,822442495,4805,4805,4805,4805,0
20230922,165600,822442495,4805,4805,4805,4805,0
20230922,165500,822442495,4805,4805,4805,4805,0
20230922,165400,822442495,4805,4805,4805,4805,0
20230922,165300,822442495,4805,4805,4805,4805,0
20230922,165200,822442495,4805,4805,4805,4805,0
20230922,165100,822442495,4805,4805,4805,4805,3497
20230922,165000,822442495,4805,4805,4805,4805,0
20230922,164900,822442495,4805,4805,4805,4805,0
20230922,164800,822442495,4805,4805,4805,4805,0
20230922,164700,822442495,4805,4805,4805,4805,0
20230922,164600,822442495,4805,4805,4805,4805,0
20230922,164500,822442495,4805,4805,4805,4805,0
20230922,164400,822442495,4805,4805,4805,4805,0
20230922,164300,822442495,4805,4805,4805,4805,0
20230922,164200,822442495,4805,4805,4805,4805,0
20230922,164100,822442495,4805,4805,4805,4805,0
20230922,164000,822442495,4805,4805,4805,4805,0
20230922,163900,822442495,4805,4805,4805,4805,0
20230922,163800,822442495,4805,4805,4805,4805,0
20230922,163700,822442495,4805,4805,4805,4805,0
20230922,163600,822442495,4805,4805,4805,4805,0
20230922,163500,822442495,4805,4805,4805,4805,0
20230922,163400,822442495,4805,4805,4805,4805,0
20230922,163300,822442495,4805,4805,4805,4805,0
20230922,163200,822442495,4805,4805,4805,4805,0
20230922,163100,822442495,4805,4805,4805,4805,0
20230922,163000,822442495,4805,4805,4805,4805,0
20230922,162900,822442495,4805,4805,4805,4805,0
20230922,162800,822442495,4805,4805,4805,4805,0
20230922,162700,822442495,4805,4805,4805,4805,0
20230922,162600,822442495,4805,4805,4805,4805,0
20230922,162500,822442495,4805,4805,4805,4805,0
20230922,162400,822442495,4805,4805,4805,4805,0
20230922,162300,822442495,4805,4805,4805,4805,0
20230922,162200,822442495,4805,4805,4805,4805,0
20230922,162100,822442495,4805,4805,4805,4805,3497
20230922,162000,822442495,4805,4805,4805,4805,0
20230922,161900,822442495,4805,4805,4805,4805,0
20230922,161800,822442495,4805,4805,4805,4805,0
20230922,161700,822442495,4805,4805,4805,4805,0
20230922,161600,822442495,4805,4805,4805,4805,0
20230922,161500,822442495,4805,4805,4805,4805,0
20230922,161400,822442495,4805,4805,4805,4805,0
20230922,161300,822442495,4805,4805,4805,4805,0
20230922,161200,822442495,4805,4805,4805,4805,0
20230922,161100,822442495,4805,4805,4805,4805,0
20230922,161000,822442495,4805,4805,4805,4805,0
20230922,160900,822442495,4805,4805,4805,4805,0
20230922,160800,822442495,4805,4805,4805,4805,0
20230922,160700,822442495,4805,4805,4805,4805,0
20230922,160600,822442495,4805,4805,4805,4805,0
20230922,160500,822442495,4805,4805,4805,4805,0
20230922,160400,822442495,4805,4805,4805,4805,0
20230922,160300,822442495,4805,4805,4805,4805,0
20230922,160200,822442495,4805,4805,4805,4805,0
20230922,160100,822442495,4805,4805,4805,4805,0
20230922,160000,822442495,4805,4805,4805,4805,0
20230922,155900,822442495,4805,4805,4805,4805,0
20230922,155800,822442495,4805,4805,4805,4805,0
20230922,155700,822442495,4805,4805,4805,4805,0
20230922,155600,822442495,4805,4805,4805,4805,0
20230922,155500,822442495,4805,4805,4805,4805,0
20230922,155400,822442495,4805,4805,4805,4805,0
20230922,155300,822442495,4805,4805,4805,4805,0
20230922,155200,822442495,4805,4805,4805,4805,0
20230922,155100,822442495,4805,4805,4805,4805,3497
20230922,155000,822442495,4805,4805,4805,4805,0
20230922,154900,822442495,4805,4805,4805,4805,0
20230922,154800,822442495,4805,4805,4805,4805,0
20230922,154700,822442495,4805,4805,4805,4805,0
20230922,154600,822442495,4805,4805,4805,4805,0
20230922,154500,822442495,4805,4805,4805,4805,0
20230922,154400,822442495,4805,4805,4805,4805,0
20230922,154300,822442495,4805,4805,4805,4805,0
20230922,154200,822442495,4805,4805,4805,4805,0
20230922,154100,822442495,4805,4805,4805,4805,0
20230922,154000,822442495,4805,4805,4805,4805,0
20230922,153900,822442495,4805,4805,4805,4805,0
20230922,153800,822442495,4805,4805,4805,4805,0
20230922,153700,822442495,4805,4805,4805,4805,0
20230922,153600,822442495,4805,4805,4805,4805,0
20230922,153500,822442495,4805,4805,4805,4805,0
20230922,153400,822442495,4805,4805,4805,4805,0
20230922,153300,822442495,4805,4805,4805,4805,0
20230922,153200,822442495,4805,4805,4805,4805,0
20230922,153100,822442495,4805,4805,4805,4805,0
20230922,153000,822442495,4805,4805,4805,4805,3497
20230922,152900,805639410,4815,4815,4815,4815,0
20230922,152800,805639410,4815,4815,4815,4815,0
20230922,152700,805639410,4815,4815,4815,4815,0
20230922,152600,805639410,4815,4815,4815,4815,0
20230922,152500,805639410,4815,4815,4815,4815,0
20230922,152400,805639410,4815,4815,4815,4815,0
20230922,152300,805639410,4815,4815,4815,4815,0
20230922,152200,805639410,4815,4815,4815,4815,0
20230922,152100,805639410,4815,4815,4815,4815,0
20230922,152000,805639410,4815,4815,4815,4815,0
20230922,151900,805639410,4815,4815,4820,4810,890
20230922,151800,801357075,4820,4820,4820,4815,186
20230922,151700,800461325,4815,4815,4820,4815,175
20230922,151600,799618690,4815,4815,4815,4815,0
20230922,151500,799618690,4815,4815,4820,4815,397
20230922,151400,797706620,4820,4810,4820,4810,133
20230922,151300,797065870,4815,4810,4815,4810,334
20230922,151200,795458305,4815,4815,4815,4815,19
20230922,151100,795366820,4815,4810,4815,4810,288
20230922,151000,793981445,4810,4810,4815,4810,155
20230922,150900,793235790,4810,4810,4810,4810,14
20230922,150800,793168450,4815,4815,4815,4815,0
20230922,150700,793168450,4815,4810,4815,4810,235
20230922,150600,792037720,4820,4820,4820,4820,0
20230922,150500,792037720,4820,4815,4820,4815,237
20230922,150400,790896425,4820,4820,4820,4820,0
20230922,150300,790896425,4820,4820,4820,4820,0
20230922,150200,790896425,4820,4820,4820,4820,0
20230922,150100,790896425,4820,4810,4820,4810,150
20230922,150000,790174185,4810,4815,4815,4810,19
20230922,145900,790082705,4815,4815,4820,4815,312
20230922,145800,788580395,4820,4820,4820,4820,0
20230922,145700,788580395,4820,4815,4820,4815,336
20230922,145600,786962495,4815,4815,4815,4815,615
20230922,145500,784001270,4820,4820,4825,4820,196
20230922,145400,783056520,4820,4820,4820,4820,267
20230922,145300,781769580,4825,4825,4825,4825,0
20230922,145200,781769580,4825,4825,4825,4825,0
20230922,145100,781769580,4825,4820,4825,4820,4
20230922,145000,781750295,4825,4825,4825,4825,1
20230922,144900,781745470,4820,4820,4820,4820,0
20230922,144800,781745470,4820,4820,4820,4820,93
20230922,144700,781297210,4820,4820,4820,4820,0
20230922,144600,781297210,4820,4820,4820,4820,0
20230922,144500,781297210,4820,4820,4820,4820,711
20230922,144400,777870190,4825,4825,4825,4825,6
20230922,144300,777841240,4825,4825,4825,4825,0
20230922,144200,777841240,4825,4825,4825,4825,1452
20230922,144100,770835340,4825,4825,4830,4825,27
20230922,144000,770705030,4830,4825,4830,4825,7
20230922,143900,770671250,4825,4825,4825,4825,41
20230922,143800,770473425,4825,4825,4830,4825,27
20230922,143700,770343145,4825,4825,4825,4825,27
20230922,143600,770212870,4830,4825,4830,4825,25
20230922,143500,770092225,4825,4825,4830,4825,204
20230922,143400,769107760,4825,4820,4825,4820,94
20230922,143300,768654430,4825,4825,4825,4825,0
20230922,143200,768654430,4825,4825,4825,4825,38
20230922,143100,768471080,4830,4830,4830,4830,6
20230922,143000,768442100,4830,4830,4830,4830,0
20230922,142900,768442100,4830,4825,4830,4820,213
20230922,142800,767414375,4825,4830,4830,4825,278
20230922,142700,766071735,4830,4830,4830,4830,23
20230922,142600,765960645,4830,4830,4830,4830,20
20230922,142500,765864045,4830,4830,4830,4830,13
20230922,142400,765801255,4830,4830,4830,4830,20
20230922,142300,765704655,4830,4830,4830,4830,71
20230922,142200,765361725,4835,4835,4835,4830,47
20230922,142100,765134555,4835,4835,4835,4835,0
20230922,142000,765134555,4835,4830,4835,4830,47
20230922,141900,764907445,4830,4830,4830,4830,3
20230922,141800,764892955,4835,4835,4835,4835,0
20230922,141700,764892955,4835,4830,4835,4830,22
20230922,141600,764786690,4835,4830,4835,4825,169
20230922,141500,763970570,4830,4830,4830,4830,4
20230922,141400,763951250,4830,4825,4830,4825,296
20230922,141300,762522700,4825,4830,4830,4825,374
20230922,141200,760717980,4825,4830,4830,4825,170
20230922,141100,759896980,4830,4830,4830,4830,61
20230922,141000,759602350,4830,4825,4830,4825,61
20230922,140900,759307870,4825,4825,4825,4825,32
20230922,140800,759153470,4830,4830,4830,4830,0
20230922,140700,759153470,4830,4825,4830,4825,33
20230922,140600,758994240,4830,4825,4830,4825,393
20230922,140500,757098010,4820,4820,4820,4820,0
20230922,140400,757098010,4820,4825,4825,4820,43
20230922,140300,756890745,4820,4825,4825,4820,711
20230922,140200,753460185,4835,4830,4835,4825,517
20230922,140100,750963710,4825,4825,4825,4825,413
20230922,140000,748970985,4820,4825,4825,4820,5
20230922,135900,748946875,4820,4820,4820,4820,300
20230922,135800,747500875,4820,4820,4820,4820,10
20230922,135700,747452675,4825,4820,4825,4820,160
20230922,135600,746681240,4825,4815,4825,4815,442
20230922,135500,744551015,4815,4815,4820,4815,30
20230922,135400,744406495,4815,4815,4815,4815,79
20230922,135300,744026110,4820,4815,4820,4815,221
20230922,135200,742961980,4815,4815,4815,4815,0
20230922,135100,742961980,4815,4815,4815,4815,0
20230922,135000,742961980,4815,4820,4820,4810,2852
20230922,134900,729234335,4825,4825,4825,4825,0
20230922,134800,729234335,4825,4825,4825,4825,0
20230922,134700,729234335,4825,4820,4825,4820,40
20230922,134600,729041515,4820,4820,4820,4820,201
20230922,134500,728072695,4820,4820,4820,4820,10
20230922,134400,728024495,4820,4820,4820,4820,3
20230922,134300,728010035,4825,4825,4825,4825,2
20230922,134200,728000385,4820,4830,4830,4820,519
20230922,134100,725496465,4825,4825,4825,4825,5
20230922,134000,725472340,4830,4830,4830,4830,0
20230922,133900,725472340,4830,4830,4830,4830,0
20230922,133800,725472340,4830,4830,4830,4830,476
20230922,133700,723173260,4835,4835,4835,4835,0
20230922,133600,723173260,4835,4835,4835,4835,25
20230922,133500,723052385,4835,4835,4835,4835,168
20230922,133400,722240105,4835,4835,4835,4835,478
20230922,133300,719928975,4835,4835,4835,4835,0
20230922,133200,719928975,4835,4835,4835,4835,0
20230922,133100,719928975,4835,4830,4835,4830,5
20230922,133000,719904815,4835,4830,4835,4830,733
20230922,132900,716364415,4830,4825,4830,4825,2885
20230922,132800,702430385,4825,4825,4825,4825,61
20230922,132700,702136060,4825,4825,4825,4825,40
20230922,132600,701943060,4825,4825,4825,4825,6
20230922,132500,701914110,4825,4825,4830,4825,97
20230922,132400,701445835,4830,4825,4830,4825,38
20230922,132300,701262455,4825,4825,4830,4825,27
20230922,132200,701132175,4825,4825,4830,4825,31
20230922,132100,700982590,4825,4825,4830,4825,40
20230922,132000,700789575,4825,4825,4825,4825,10
20230922,131900,700741325,4825,4825,4825,4825,38
20230922,131800,700557975,4825,4825,4825,4825,51
20230922,131700,700311900,4825,4825,4825,4825,27
20230922,131600,700181625,4825,4830,4830,4825,39
20230922,131500,699993365,4825,4825,4830,4825,56
20230922,131400,699723140,4825,4825,4825,4825,0
20230922,131300,699723140,4825,4830,4830,4825,42
20230922,131200,699520470,4830,4835,4835,4830,201
20230922,131100,698548940,4830,4830,4830,4830,119
20230922,131000,697974170,4830,4820,4830,4815,2001
20230922,130900,688319115,4820,4820,4820,4820,60
20230922,130800,688029915,4820,4815,4825,4815,1348
20230922,130700,681533360,4815,4815,4815,4815,0
20230922,130600,681533360,4815,4820,4820,4815,304
20230922,130500,680069455,4815,4820,4820,4815,30
20230922,130400,679924905,4815,4815,4820,4815,27
20230922,130300,679794890,4815,4815,4815,4815,19
20230922,130200,679703405,4815,4815,4815,4815,1216
20230922,130100,673848365,4820,4820,4820,4820,10
20230922,130000,673800165,4820,4820,4820,4820,0
20230922,125900,673800165,4820,4820,4820,4820,0
20230922,125800,673800165,4820,4820,4820,4820,0
20230922,125700,673800165,4820,4820,4820,4820,10
20230922,125600,673751965,4820,4820,4820,4820,17
20230922,125500,673670025,4815,4820,4820,4815,75
20230922,125400,673308650,4820,4815,4820,4815,16
20230922,125300,673231570,4820,4820,4820,4820,664
20230922,125200,670031090,4825,4825,4825,4820,24
20230922,125100,669915365,4825,4820,4825,4820,66
20230922,125000,669597025,4820,4820,4820,4820,0
20230922,124900,669597025,4820,4820,4820,4820,13
20230922,124800,669534365,4825,4820,4825,4820,21
20230922,124700,669433115,4815,4815,4815,4815,10
20230922,124600,669384965,4815,4820,4825,4815,1021
20230922,124500,664460260,4820,4815,4820,4815,719
20230922,124400,660998265,4815,4825,4825,4815,31
20230922,124300,660848885,4825,4820,4825,4815,2507
20230922,124200,648765195,4820,4825,4830,4820,489
20230922,124100,646405795,4825,4825,4825,4825,1
20230922,124000,646400970,4830,4830,4830,4830,0
20230922,123900,646400970,4830,4825,4830,4825,953
20230922,123800,641802735,4830,4830,4830,4830,0
20230922,123700,641802735,4830,4830,4830,4830,35
20230922,123600,641633685,4835,4835,4835,4835,97
20230922,123500,641164690,4835,4835,4835,4835,147
20230922,123400,640453945,4835,4835,4835,4835,28
20230922,123300,640318565,4840,4840,4840,4840,191
20230922,123200,639394125,4840,4840,4840,4840,173
20230922,123100,638556805,4840,4840,4840,4840,26
20230922,123000,638430965,4840,4835,4845,4835,40
20230922,122900,638237460,4845,4835,4845,4835,3923
20230922,122800,619262715,4835,4835,4835,4835,54
20230922,122700,619001625,4830,4830,4830,4830,0
20230922,122600,619001625,4830,4830,4830,4830,0
20230922,122500,619001625,4830,4830,4830,4830,0
20230922,122400,619001625,4830,4830,4830,4830,0
20230922,122300,619001625,4830,4840,4840,4830,129
20230922,122200,618378010,4845,4845,4845,4845,3
20230922,122100,618363475,4845,4835,4845,4835,1091
20230922,122000,613079415,4835,4830,4835,4830,693
20230922,121900,609730970,4830,4830,4830,4830,0
20230922,121800,609730970,4830,4830,4830,4830,93
20230922,121700,609281780,4830,4830,4830,4830,668
20230922,121600,606055340,4820,4835,4835,4820,22
20230922,121500,605949270,4820,4820,4820,4820,23
20230922,121400,605838410,4820,4825,4825,4820,147
20230922,121300,605129690,4825,4825,4825,4825,675
20230922,121200,601872815,4835,4835,4835,4835,2
20230922,121100,601863145,4830,4830,4830,4830,0
20230922,121000,601863145,4830,4845,4845,4830,98
20230922,120900,601389180,4865,4850,4865,4845,534
20230922,120800,598801590,4860,4850,4860,4845,1288
20230922,120700,592552350,4845,4830,4845,4830,5665
20230922,120600,565146435,4835,4835,4835,4835,3668
20230922,120500,547411655,4835,4835,4835,4835,0
20230922,120400,547411655,4835,4840,4840,4835,166
20230922,120300,546608705,4840,4840,4840,4840,50
20230922,120200,546366705,4840,4835,4840,4835,15
20230922,120100,546294130,4840,4840,4840,4840,0
20230922,120000,546294130,4840,4840,4840,4840,7
20230922,115900,546260250,4840,4840,4840,4840,93
20230922,115800,545810130,4840,4840,4840,4840,144
20230922,115700,545113170,4840,4840,4840,4840,1
20230922,115600,545108330,4840,4840,4840,4840,0
20230922,115500,545108330,4840,4840,4840,4840,11
20230922,115400,545055090,4840,4840,4840,4840,200
20230922,115300,544087090,4840,4840,4840,4840,15
20230922,115200,544014490,4840,4840,4840,4840,70
20230922,115100,543675690,4840,4840,4840,4840,603
20230922,115000,540757170,4840,4840,4840,4840,12
20230922,114900,540699090,4840,4840,4840,4840,70
20230922,114800,540360290,4840,4840,4845,4840,1249
20230922,114700,534315025,4840,4835,4840,4835,102
20230922,114600,533821845,4835,4835,4835,4835,3
20230922,114500,533807340,4840,4840,4840,4840,0
20230922,114400,533807340,4840,4840,4840,4840,0
20230922,114300,533807340,4840,4840,4840,4840,87
20230922,114200,533386260,4840,4840,4840,4840,2775
20230922,114100,519955260,4845,4845,4845,4845,0
20230922,114000,519955260,4845,4845,4845,4845,29
20230922,113900,519814755,4845,4845,4845,4845,13
20230922,113800,519751770,4845,4845,4845,4845,1
20230922,113700,519746925,4845,4845,4845,4845,10
20230922,113600,519698475,4845,4845,4845,4845,248
20230922,113500,518496915,4845,4845,4845,4845,505
20230922,113400,516050190,4845,4845,4845,4845,20
20230922,113300,515953290,4845,4845,4845,4845,78
20230922,113200,515575380,4845,4845,4845,4845,0
20230922,113100,515575380,4845,4845,4845,4845,0
20230922,113000,515575380,4845,4845,4845,4845,12
20230922,112900,515517240,4845,4845,4845,4845,11
20230922,112800,515463945,4845,4845,4845,4845,81
20230922,112700,515071500,4845,4845,4845,4845,56
20230922,112600,514800180,4845,4845,4860,4845,66
20230922,112500,514480010,4845,4865,4865,4845,166
20230922,112400,513674950,4865,4865,4865,4855,1974
20230922,112300,504072195,4870,4870,4870,4870,5
20230922,112200,504047845,4870,4870,4870,4870,0
20230922,112100,504047845,4870,4865,4870,4865,608
20230922,112000,501089270,4865,4865,4865,4865,300
20230922,111900,499629770,4865,4865,4865,4865,1
20230922,111800,499624905,4865,4865,4865,4865,12
20230922,111700,499566525,4860,4865,4865,4860,296
20230922,111600,498127865,4865,4860,4865,4860,324
20230922,111500,496552685,4870,4870,4870,4870,0
20230922,111400,496552685,4870,4870,4870,4870,12
20230922,111300,496494245,4865,4850,4865,4850,1826
20230922,111200,487637635,4850,4850,4850,4850,200
20230922,111100,486667635,4850,4850,4850,4850,110
20230922,111000,486134135,4850,4850,4850,4850,96
20230922,110900,485668535,4850,4845,4850,4845,700
20230922,110800,482276440,4845,4845,4845,4845,24
20230922,110700,482160160,4845,4845,4845,4845,57
20230922,110600,481883995,4845,4845,4845,4840,116
20230922,110500,481322480,4840,4840,4840,4840,14
20230922,110400,481254720,4845,4845,4845,4840,119
20230922,110300,480678320,4850,4855,4870,4850,987
20230922,110200,475890980,4855,4855,4855,4855,57
20230922,110100,475614245,4855,4860,4860,4855,208
20230922,110000,474603635,4870,4870,4870,4870,0
20230922,105900,474603635,4870,4870,4870,4865,158
20230922,105800,473834905,4880,4895,4895,4870,101
20230922,105700,473341835,4880,4865,4895,4865,826
20230922,105600,469312535,4875,4860,4875,4860,190
20230922,105500,468387035,4850,4860,4870,4850,833
20230922,105400,464339620,4860,4855,4860,4850,456
20230922,105300,462123530,4855,4865,4870,4850,758
20230922,105200,458442185,4875,4860,4875,4860,183
20230922,105100,457551135,4860,4865,4865,4860,82
20230922,105000,457152220,4860,4860,4865,4860,331
20230922,104900,455542845,4865,4855,4865,4855,190
20230922,104800,454619095,4855,4845,4855,4840,683
20230922,104700,451307245,4840,4835,4850,4835,342
20230922,104600,449650275,4845,4830,4845,4830,218
20230922,104500,448596235,4835,4830,4835,4825,632
20230922,104400,445543955,4825,4835,4835,4825,82
20230922,104300,445147800,4835,4840,4840,4835,101
20230922,104200,444659065,4840,4820,4845,4820,2294
20230922,104100,433571620,4825,4820,4825,4820,211
20230922,104000,432554595,4815,4805,4815,4805,4517
20230922,103900,410827790,4805,4810,4810,4805,823
20230922,103800,406873195,4810,4815,4815,4810,401
20230922,103700,404942565,4815,4810,4815,4810,166
20230922,103600,404144100,4810,4810,4810,4810,29
20230922,103500,404004610,4810,4810,4810,4810,460
20230922,103400,401792010,4810,4810,4810,4810,0
20230922,103300,401792010,4810,4810,4810,4810,42
20230922,103200,401589990,4805,4810,4810,4805,218
20230922,103100,400542410,4810,4810,4810,4810,0
20230922,103000,400542410,4810,4810,4810,4810,64
20230922,102900,400234570,4810,4805,4810,4805,269
20230922,102800,398941925,4800,4800,4805,4800,27
20230922,102700,398812320,4800,4805,4805,4800,41
20230922,102600,398615495,4810,4815,4815,4805,177
20230922,102500,397764005,4815,4815,4815,4815,0
20230922,102400,397764005,4815,4810,4815,4810,402
20230922,102300,395830195,4815,4815,4815,4815,0
20230922,102200,395830195,4815,4815,4815,4815,62
20230922,102100,395531665,4815,4815,4815,4805,51
20230922,102000,395286170,4805,4805,4805,4805,21
20230922,101900,395185265,4815,4825,4825,4805,79
20230922,101800,394805270,4810,4810,4825,4810,11
20230922,101700,394752345,4825,4815,4825,4810,96
20230922,101600,394290145,4830,4820,4830,4815,141
20230922,101500,393611125,4820,4815,4820,4815,679
20230922,101400,390339960,4800,4810,4815,4800,1253
20230922,101300,384313945,4805,4795,4805,4795,974
20230922,101200,379640510,4795,4795,4805,4795,351
20230922,101100,377957455,4795,4795,4805,4795,25
20230922,101000,377837560,4805,4795,4805,4795,56
20230922,100900,377569030,4805,4800,4805,4790,1037
20230922,100800,372598610,4805,4795,4805,4795,32
20230922,100700,372445160,4795,4800,4800,4790,538
20230922,100600,369865490,4795,4800,4800,4795,329
20230922,100500,368286300,4805,4810,4810,4805,575
20230922,100400,365523335,4810,4810,4810,4805,225
20230922,100300,364441105,4810,4805,4810,4805,208
20230922,100200,363441655,4800,4800,4805,4800,107
20230922,100100,362927555,4805,4795,4805,4795,923
20230922,100000,358500505,4795,4800,4800,4795,200
20230922,095900,357541375,4800,4800,4805,4800,80
20230922,095800,357157370,4805,4805,4805,4805,160
20230922,095700,356388570,4805,4805,4805,4805,99
20230922,095600,355912875,4805,4800,4805,4800,247
20230922,095500,354726350,4800,4800,4800,4800,242
20230922,095400,353564750,4800,4800,4800,4800,246
20230922,095300,352383950,4805,4810,4815,4800,4161
20230922,095200,332396090,4815,4810,4815,4810,7
20230922,095100,332362415,4815,4810,4815,4810,75
20230922,095000,332001635,4815,4815,4815,4815,1
20230922,094900,331996820,4810,4825,4825,4810,1029
20230922,094800,327037845,4825,4825,4835,4825,136
20230922,094700,326381635,4830,4830,4835,4830,559
20230922,094600,323681615,4835,4830,4835,4830,8
20230922,094500,323642965,4830,4830,4840,4830,404
20230922,094400,321691635,4830,4830,4830,4830,9
20230922,094300,321648165,4840,4830,4845,4830,712
20230922,094200,318205365,4830,4840,4845,4830,1537
20230922,094100,310774200,4835,4840,4845,4830,269
20230922,094000,309472400,4830,4830,4835,4830,85
20230922,093900,309061680,4835,4835,4835,4830,71
20230922,093800,308718505,4835,4840,4840,4825,855
20230922,093700,304586595,4845,4850,4850,4840,49
20230922,093600,304349215,4845,4855,4855,4845,980
20230922,093500,299601000,4855,4840,4855,4840,2066
20230922,093400,289573615,4840,4850,4855,4840,189
20230922,093300,288657860,4850,4840,4855,4840,800
20230922,093200,284778725,4835,4840,4850,4835,247
20230922,093100,283583000,4835,4825,4840,4825,4144
20230922,093000,263562290,4825,4810,4830,4810,2181
20230922,092900,253039800,4810,4800,4810,4800,274
20230922,092800,251722280,4805,4800,4810,4800,152
20230922,092700,250991680,4810,4795,4810,4795,165
20230922,092600,250200310,4795,4775,4800,4775,6567
20230922,092500,218754155,4775,4775,4775,4770,604
20230922,092400,215871185,4775,4775,4780,4765,3675
20230922,092300,198346040,4775,4790,4790,4775,1707
20230922,092200,190173710,4790,4790,4800,4790,502
20230922,092100,187769050,4790,4800,4800,4790,3670
20230922,092000,170159040,4805,4785,4805,4785,6031
20230922,091900,141244450,4785,4780,4785,4780,310
20230922,091800,139761365,4780,4775,4785,4765,995
20230922,091700,135011345,4770,4770,4775,4770,1554
20230922,091600,127598495,4770,4775,4780,4760,973
20230922,091500,122953840,4780,4790,4790,4775,919
20230922,091400,118554255,4790,4785,4800,4780,1607
20230922,091300,110866590,4785,4800,4810,4785,1877
20230922,091200,101870400,4815,4815,4815,4805,1543
20230922,091100,94453905,4815,4820,4825,4815,896
20230922,091000,90135215,4820,4825,4825,4815,1846
20230922,090900,81239945,4820,4830,4830,4820,2026
20230922,090800,71472940,4830,4835,4840,4820,5028
20230922,090700,47212750,4825,4820,4830,4820,2890
20230922,090600,33268200,4820,4825,4825,4820,463
20230922,090500,31035805,4825,4835,4835,4825,1833
20230922,090400,22181875,4835,4855,4855,4830,263
20230922,090300,20909465,4855,4830,4865,4830,890
20230922,090200,16602595,4830,4850,4850,4830,675
20230922,090100,13334185,4865,4840,4870,4840,287
20230922,090000,11944055,4840,4840,4840,4820,2470