KissMeData/215480/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,201100,82491665,3855,3855,3855,3855,444
20230919,201000,82491665,3855,3855,3855,3855,0
20230919,200900,82491665,3855,3855,3855,3855,0
20230919,200800,82491665,3855,3855,3855,3855,0
20230919,200700,82491665,3855,3855,3855,3855,0
20230919,200600,82491665,3855,3855,3855,3855,0
20230919,200500,82491665,3855,3855,3855,3855,0
20230919,200400,82491665,3855,3855,3855,3855,0
20230919,200300,82491665,3855,3855,3855,3855,0
20230919,200200,82491665,3855,3855,3855,3855,0
20230919,200100,82491665,3855,3855,3855,3855,0
20230919,200000,82491665,3855,3855,3855,3855,0
20230919,195900,82491665,3855,3855,3855,3855,0
20230919,195800,82491665,3855,3855,3855,3855,0
20230919,195700,82491665,3855,3855,3855,3855,0
20230919,195600,82491665,3855,3855,3855,3855,0
20230919,195500,82491665,3855,3855,3855,3855,0
20230919,195400,82491665,3855,3855,3855,3855,0
20230919,195300,82491665,3855,3855,3855,3855,0
20230919,195200,82491665,3855,3855,3855,3855,0
20230919,195100,82491665,3855,3855,3855,3855,0
20230919,195000,82491665,3855,3855,3855,3855,0
20230919,194900,82491665,3855,3855,3855,3855,0
20230919,194800,82491665,3855,3855,3855,3855,0
20230919,194700,82491665,3855,3855,3855,3855,0
20230919,194600,82491665,3855,3855,3855,3855,0
20230919,194500,82491665,3855,3855,3855,3855,0
20230919,194400,82491665,3855,3855,3855,3855,0
20230919,194300,82491665,3855,3855,3855,3855,0
20230919,194200,82491665,3855,3855,3855,3855,0
20230919,194100,82491665,3855,3855,3855,3855,444
20230919,194000,82491665,3855,3855,3855,3855,0
20230919,193900,82491665,3855,3855,3855,3855,0
20230919,193800,82491665,3855,3855,3855,3855,0
20230919,193700,82491665,3855,3855,3855,3855,0
20230919,193600,82491665,3855,3855,3855,3855,0
20230919,193500,82491665,3855,3855,3855,3855,0
20230919,193400,82491665,3855,3855,3855,3855,0
20230919,193300,82491665,3855,3855,3855,3855,0
20230919,193200,82491665,3855,3855,3855,3855,0
20230919,193100,82491665,3855,3855,3855,3855,0
20230919,193000,82491665,3855,3855,3855,3855,0
20230919,192900,82491665,3855,3855,3855,3855,0
20230919,192800,82491665,3855,3855,3855,3855,0
20230919,192700,82491665,3855,3855,3855,3855,0
20230919,192600,82491665,3855,3855,3855,3855,0
20230919,192500,82491665,3855,3855,3855,3855,0
20230919,192400,82491665,3855,3855,3855,3855,0
20230919,192300,82491665,3855,3855,3855,3855,0
20230919,192200,82491665,3855,3855,3855,3855,0
20230919,192100,82491665,3855,3855,3855,3855,0
20230919,192000,82491665,3855,3855,3855,3855,0
20230919,191900,82491665,3855,3855,3855,3855,0
20230919,191800,82491665,3855,3855,3855,3855,0
20230919,191700,82491665,3855,3855,3855,3855,0
20230919,191600,82491665,3855,3855,3855,3855,0
20230919,191500,82491665,3855,3855,3855,3855,0
20230919,191400,82491665,3855,3855,3855,3855,0
20230919,191300,82491665,3855,3855,3855,3855,0
20230919,191200,82491665,3855,3855,3855,3855,0
20230919,191100,82491665,3855,3855,3855,3855,444
20230919,191000,82491665,3855,3855,3855,3855,0
20230919,190900,82491665,3855,3855,3855,3855,0
20230919,190800,82491665,3855,3855,3855,3855,0
20230919,190700,82491665,3855,3855,3855,3855,0
20230919,190600,82491665,3855,3855,3855,3855,0
20230919,190500,82491665,3855,3855,3855,3855,0
20230919,190400,82491665,3855,3855,3855,3855,0
20230919,190300,82491665,3855,3855,3855,3855,0
20230919,190200,82491665,3855,3855,3855,3855,0
20230919,190100,82491665,3855,3855,3855,3855,0
20230919,190000,82491665,3855,3855,3855,3855,0
20230919,185900,82491665,3855,3855,3855,3855,0
20230919,185800,82491665,3855,3855,3855,3855,0
20230919,185700,82491665,3855,3855,3855,3855,0
20230919,185600,82491665,3855,3855,3855,3855,0
20230919,185500,82491665,3855,3855,3855,3855,0
20230919,185400,82491665,3855,3855,3855,3855,0
20230919,185300,82491665,3855,3855,3855,3855,0
20230919,185200,82491665,3855,3855,3855,3855,0
20230919,185100,82491665,3855,3855,3855,3855,0
20230919,185000,82491665,3855,3855,3855,3855,0
20230919,184900,82491665,3855,3855,3855,3855,0
20230919,184800,82491665,3855,3855,3855,3855,0
20230919,184700,82491665,3855,3855,3855,3855,0
20230919,184600,82491665,3855,3855,3855,3855,0
20230919,184500,82491665,3855,3855,3855,3855,0
20230919,184400,82491665,3855,3855,3855,3855,0
20230919,184300,82491665,3855,3855,3855,3855,0
20230919,184200,82491665,3855,3855,3855,3855,0
20230919,184100,82491665,3855,3855,3855,3855,444
20230919,184000,82491665,3855,3855,3855,3855,0
20230919,183900,82491665,3855,3855,3855,3855,0
20230919,183800,82491665,3855,3855,3855,3855,0
20230919,183700,82491665,3855,3855,3855,3855,0
20230919,183600,82491665,3855,3855,3855,3855,0
20230919,183500,82491665,3855,3855,3855,3855,0
20230919,183400,82491665,3855,3855,3855,3855,0
20230919,183300,82491665,3855,3855,3855,3855,0
20230919,183200,82491665,3855,3855,3855,3855,0
20230919,183100,82491665,3855,3855,3855,3855,0
20230919,183000,82491665,3855,3855,3855,3855,0
20230919,182900,82491665,3855,3855,3855,3855,0
20230919,182800,82491665,3855,3855,3855,3855,0
20230919,182700,82491665,3855,3855,3855,3855,0
20230919,182600,82491665,3855,3855,3855,3855,0
20230919,182500,82491665,3855,3855,3855,3855,0
20230919,182400,82491665,3855,3855,3855,3855,0
20230919,182300,82491665,3855,3855,3855,3855,0
20230919,182200,82491665,3855,3855,3855,3855,0
20230919,182100,82491665,3855,3855,3855,3855,0
20230919,182000,82491665,3855,3855,3855,3855,0
20230919,181900,82491665,3855,3855,3855,3855,0
20230919,181800,82491665,3855,3855,3855,3855,0
20230919,181700,82491665,3855,3855,3855,3855,0
20230919,181600,82491665,3855,3855,3855,3855,0
20230919,181500,82491665,3855,3855,3855,3855,0
20230919,181400,82491665,3855,3855,3855,3855,0
20230919,181300,82491665,3855,3855,3855,3855,0
20230919,181200,82491665,3855,3855,3855,3855,0
20230919,181100,82491665,3855,3855,3855,3855,444
20230919,181000,82491665,3855,3855,3855,3855,0
20230919,180900,82491665,3855,3855,3855,3855,0
20230919,180800,82491665,3855,3855,3855,3855,0
20230919,180700,82491665,3855,3855,3855,3855,0
20230919,180600,82491665,3855,3855,3855,3855,0
20230919,180500,82491665,3855,3855,3855,3855,0
20230919,180400,82491665,3855,3855,3855,3855,0
20230919,180300,82491665,3855,3855,3855,3855,0
20230919,180200,82491665,3855,3855,3855,3855,0
20230919,180100,82491665,3855,3855,3855,3855,0
20230919,180000,82491665,3855,3855,3855,3855,0
20230919,175900,82491665,3855,3855,3855,3855,0
20230919,175800,82491665,3855,3855,3855,3855,0
20230919,175700,82491665,3855,3855,3855,3855,0
20230919,175600,82491665,3855,3855,3855,3855,0
20230919,175500,82491665,3855,3855,3855,3855,0
20230919,175400,82491665,3855,3855,3855,3855,0
20230919,175300,82491665,3855,3855,3855,3855,0
20230919,175200,82491665,3855,3855,3855,3855,0
20230919,175100,82491665,3855,3855,3855,3855,0
20230919,175000,82491665,3855,3855,3855,3855,0
20230919,174900,82491665,3855,3855,3855,3855,0
20230919,174800,82491665,3855,3855,3855,3855,0
20230919,174700,82491665,3855,3855,3855,3855,0
20230919,174600,82491665,3855,3855,3855,3855,0
20230919,174500,82491665,3855,3855,3855,3855,0
20230919,174400,82491665,3855,3855,3855,3855,0
20230919,174300,82491665,3855,3855,3855,3855,0
20230919,174200,82491665,3855,3855,3855,3855,0
20230919,174100,82491665,3855,3855,3855,3855,444
20230919,174000,82491665,3855,3855,3855,3855,0
20230919,173900,82491665,3855,3855,3855,3855,0
20230919,173800,82491665,3855,3855,3855,3855,0
20230919,173700,82491665,3855,3855,3855,3855,0
20230919,173600,82491665,3855,3855,3855,3855,0
20230919,173500,82491665,3855,3855,3855,3855,0
20230919,173400,82491665,3855,3855,3855,3855,0
20230919,173300,82491665,3855,3855,3855,3855,0
20230919,173200,82491665,3855,3855,3855,3855,0
20230919,173100,82491665,3855,3855,3855,3855,0
20230919,173000,82491665,3855,3855,3855,3855,0
20230919,172900,82491665,3855,3855,3855,3855,0
20230919,172800,82491665,3855,3855,3855,3855,0
20230919,172700,82491665,3855,3855,3855,3855,0
20230919,172600,82491665,3855,3855,3855,3855,0
20230919,172500,82491665,3855,3855,3855,3855,0
20230919,172400,82491665,3855,3855,3855,3855,0
20230919,172300,82491665,3855,3855,3855,3855,0
20230919,172200,82491665,3855,3855,3855,3855,0
20230919,172100,82491665,3855,3855,3855,3855,0
20230919,172000,82491665,3855,3855,3855,3855,0
20230919,171900,82491665,3855,3855,3855,3855,0
20230919,171800,82491665,3855,3855,3855,3855,0
20230919,171700,82491665,3855,3855,3855,3855,0
20230919,171600,82491665,3855,3855,3855,3855,0
20230919,171500,82491665,3855,3855,3855,3855,0
20230919,171400,82491665,3855,3855,3855,3855,0
20230919,171300,82491665,3855,3855,3855,3855,0
20230919,171200,82491665,3855,3855,3855,3855,0
20230919,171100,82491665,3855,3855,3855,3855,444
20230919,171000,82491665,3855,3855,3855,3855,0
20230919,170900,82491665,3855,3855,3855,3855,0
20230919,170800,82491665,3855,3855,3855,3855,0
20230919,170700,82491665,3855,3855,3855,3855,0
20230919,170600,82491665,3855,3855,3855,3855,0
20230919,170500,82491665,3855,3855,3855,3855,0
20230919,170400,82491665,3855,3855,3855,3855,0
20230919,170300,82491665,3855,3855,3855,3855,0
20230919,170200,82491665,3855,3855,3855,3855,0
20230919,170100,82491665,3855,3855,3855,3855,0
20230919,170000,82491665,3855,3855,3855,3855,0
20230919,165900,82491665,3855,3855,3855,3855,0
20230919,165800,82491665,3855,3855,3855,3855,0
20230919,165700,82491665,3855,3855,3855,3855,0
20230919,165600,82491665,3855,3855,3855,3855,0
20230919,165500,82491665,3855,3855,3855,3855,0
20230919,165400,82491665,3855,3855,3855,3855,0
20230919,165300,82491665,3855,3855,3855,3855,0
20230919,165200,82491665,3855,3855,3855,3855,0
20230919,165100,82491665,3855,3855,3855,3855,0
20230919,165000,82491665,3855,3855,3855,3855,0
20230919,164900,82491665,3855,3855,3855,3855,0
20230919,164800,82491665,3855,3855,3855,3855,0
20230919,164700,82491665,3855,3855,3855,3855,0
20230919,164600,82491665,3855,3855,3855,3855,0
20230919,164500,82491665,3855,3855,3855,3855,0
20230919,164400,82491665,3855,3855,3855,3855,0
20230919,164300,82491665,3855,3855,3855,3855,0
20230919,164200,82491665,3855,3855,3855,3855,0
20230919,164100,82491665,3855,3855,3855,3855,444
20230919,164000,82491665,3855,3855,3855,3855,0
20230919,163900,82491665,3855,3855,3855,3855,0
20230919,163800,82491665,3855,3855,3855,3855,0
20230919,163700,82491665,3855,3855,3855,3855,0
20230919,163600,82491665,3855,3855,3855,3855,0
20230919,163500,82491665,3855,3855,3855,3855,0
20230919,163400,82491665,3855,3855,3855,3855,0
20230919,163300,82491665,3855,3855,3855,3855,0
20230919,163200,82491665,3855,3855,3855,3855,0
20230919,163100,82491665,3855,3855,3855,3855,0
20230919,163000,82491665,3855,3855,3855,3855,0
20230919,162900,82491665,3855,3855,3855,3855,0
20230919,162800,82491665,3855,3855,3855,3855,0
20230919,162700,82491665,3855,3855,3855,3855,0
20230919,162600,82491665,3855,3855,3855,3855,0
20230919,162500,82491665,3855,3855,3855,3855,0
20230919,162400,82491665,3855,3855,3855,3855,0
20230919,162300,82491665,3855,3855,3855,3855,0
20230919,162200,82491665,3855,3855,3855,3855,0
20230919,162100,82491665,3855,3855,3855,3855,0
20230919,162000,82491665,3855,3855,3855,3855,0
20230919,161900,82491665,3855,3855,3855,3855,0
20230919,161800,82491665,3855,3855,3855,3855,0
20230919,161700,82491665,3855,3855,3855,3855,0
20230919,161600,82491665,3855,3855,3855,3855,0
20230919,161500,82491665,3855,3855,3855,3855,0
20230919,161400,82491665,3855,3855,3855,3855,0
20230919,161300,82491665,3855,3855,3855,3855,0
20230919,161200,82491665,3855,3855,3855,3855,0
20230919,161100,82491665,3855,3855,3855,3855,444
20230919,161000,82491665,3855,3855,3855,3855,0
20230919,160900,82491665,3855,3855,3855,3855,0
20230919,160800,82491665,3855,3855,3855,3855,0
20230919,160700,82491665,3855,3855,3855,3855,0
20230919,160600,82491665,3855,3855,3855,3855,0
20230919,160500,82491665,3855,3855,3855,3855,0
20230919,160400,82491665,3855,3855,3855,3855,0
20230919,160300,82491665,3855,3855,3855,3855,0
20230919,160200,82491665,3855,3855,3855,3855,0
20230919,160100,82491665,3855,3855,3855,3855,0
20230919,160000,82491665,3855,3855,3855,3855,0
20230919,155900,82491665,3855,3855,3855,3855,0
20230919,155800,82491665,3855,3855,3855,3855,0
20230919,155700,82491665,3855,3855,3855,3855,0
20230919,155600,82491665,3855,3855,3855,3855,0
20230919,155500,82491665,3855,3855,3855,3855,0
20230919,155400,82491665,3855,3855,3855,3855,0
20230919,155300,82491665,3855,3855,3855,3855,0
20230919,155200,82491665,3855,3855,3855,3855,0
20230919,155100,82491665,3855,3855,3855,3855,0
20230919,155000,82491665,3855,3855,3855,3855,0
20230919,154900,82491665,3855,3855,3855,3855,0
20230919,154800,82491665,3855,3855,3855,3855,0
20230919,154700,82491665,3855,3855,3855,3855,0
20230919,154600,82491665,3855,3855,3855,3855,0
20230919,154500,82491665,3855,3855,3855,3855,0
20230919,154400,82491665,3855,3855,3855,3855,0
20230919,154300,82491665,3855,3855,3855,3855,0
20230919,154200,82491665,3855,3855,3855,3855,0
20230919,154100,82491665,3855,3855,3855,3855,444
20230919,154000,82491665,3855,3855,3855,3855,0
20230919,153900,82491665,3855,3855,3855,3855,0
20230919,153800,82491665,3855,3855,3855,3855,0
20230919,153700,82491665,3855,3855,3855,3855,0
20230919,153600,82491665,3855,3855,3855,3855,0
20230919,153500,82491665,3855,3855,3855,3855,0
20230919,153400,82491665,3855,3855,3855,3855,0
20230919,153300,82491665,3855,3855,3855,3855,0
20230919,153200,82491665,3855,3855,3855,3855,0
20230919,153100,82491665,3855,3855,3855,3855,0
20230919,153000,82491665,3855,3855,3855,3855,444
20230919,152900,80780045,3875,3875,3875,3875,0
20230919,152800,80780045,3875,3875,3875,3875,0
20230919,152700,80780045,3875,3875,3875,3875,0
20230919,152600,80780045,3875,3875,3875,3875,0
20230919,152500,80780045,3875,3875,3875,3875,0
20230919,152400,80780045,3875,3875,3875,3875,0
20230919,152300,80780045,3875,3875,3875,3875,0
20230919,152200,80780045,3875,3875,3875,3875,0
20230919,152100,80780045,3875,3875,3875,3875,0
20230919,152000,80780045,3875,3875,3875,3875,0
20230919,151900,80780045,3875,3875,3875,3875,12
20230919,151800,80733545,3855,3870,3870,3855,235
20230919,151700,79825085,3850,3850,3850,3850,0
20230919,151600,79825085,3850,3850,3850,3850,0
20230919,151500,79825085,3850,3850,3850,3850,0
20230919,151400,79825085,3850,3850,3850,3850,0
20230919,151300,79825085,3850,3850,3850,3850,0
20230919,151200,79825085,3850,3850,3850,3850,0
20230919,151100,79825085,3850,3850,3850,3850,0
20230919,151000,79825085,3850,3850,3850,3850,58
20230919,150900,79601785,3850,3855,3855,3850,118
20230919,150800,79147455,3865,3865,3865,3865,0
20230919,150700,79147455,3865,3865,3865,3865,0
20230919,150600,79147455,3865,3865,3865,3865,0
20230919,150500,79147455,3865,3865,3865,3865,0
20230919,150400,79147455,3865,3865,3865,3865,0
20230919,150300,79147455,3865,3865,3865,3865,0
20230919,150200,79147455,3865,3855,3865,3850,136
20230919,150100,78622550,3870,3870,3870,3870,0
20230919,150000,78622550,3870,3870,3870,3870,0
20230919,145900,78622550,3870,3870,3870,3870,100
20230919,145800,78235550,3855,3855,3855,3855,0
20230919,145700,78235550,3855,3855,3855,3855,0
20230919,145600,78235550,3855,3855,3855,3855,200
20230919,145500,77464550,3855,3855,3855,3855,0
20230919,145400,77464550,3855,3855,3855,3855,0
20230919,145300,77464550,3855,3855,3855,3855,5
20230919,145200,77445275,3855,3855,3855,3855,0
20230919,145100,77445275,3855,3855,3855,3855,0
20230919,145000,77445275,3855,3855,3855,3855,0
20230919,144900,77445275,3855,3855,3855,3855,0
20230919,144800,77445275,3855,3855,3855,3855,0
20230919,144700,77445275,3855,3855,3855,3855,0
20230919,144600,77445275,3855,3855,3855,3855,0
20230919,144500,77445275,3855,3855,3855,3855,96
20230919,144400,77075195,3860,3860,3860,3860,0
20230919,144300,77075195,3860,3860,3860,3860,0
20230919,144200,77075195,3860,3860,3860,3860,5
20230919,144100,77055895,3855,3855,3855,3855,0
20230919,144000,77055895,3855,3855,3855,3855,0
20230919,143900,77055895,3855,3855,3855,3855,0
20230919,143800,77055895,3855,3855,3855,3855,0
20230919,143700,77055895,3855,3855,3855,3855,0
20230919,143600,77055895,3855,3855,3855,3855,0
20230919,143500,77055895,3855,3855,3855,3855,30
20230919,143400,76940245,3850,3850,3850,3850,0
20230919,143300,76940245,3850,3850,3850,3850,11
20230919,143200,76897895,3850,3850,3850,3850,40
20230919,143100,76743895,3850,3850,3850,3850,30
20230919,143000,76628395,3850,3850,3850,3850,81
20230919,142900,76316545,3850,3860,3860,3850,2000
20230919,142800,68608565,3860,3865,3865,3860,50
20230919,142700,68415445,3885,3885,3885,3885,0
20230919,142600,68415445,3885,3885,3885,3885,0
20230919,142500,68415445,3885,3885,3885,3885,0
20230919,142400,68415445,3885,3885,3885,3885,0
20230919,142300,68415445,3885,3885,3885,3885,0
20230919,142200,68415445,3885,3885,3885,3885,0
20230919,142100,68415445,3885,3885,3885,3885,0
20230919,142000,68415445,3885,3885,3885,3885,1
20230919,141900,68411560,3860,3860,3860,3860,0
20230919,141800,68411560,3860,3860,3860,3860,0
20230919,141700,68411560,3860,3860,3860,3860,0
20230919,141600,68411560,3860,3860,3860,3860,0
20230919,141500,68411560,3860,3860,3860,3860,0
20230919,141400,68411560,3860,3860,3860,3860,0
20230919,141300,68411560,3860,3860,3860,3860,185
20230919,141200,67697460,3860,3860,3860,3860,0
20230919,141100,67697460,3860,3860,3860,3860,0
20230919,141000,67697460,3860,3860,3860,3860,0
20230919,140900,67697460,3860,3860,3860,3860,0
20230919,140800,67697460,3860,3860,3860,3860,0
20230919,140700,67697460,3860,3860,3860,3860,0
20230919,140600,67697460,3860,3860,3860,3860,0
20230919,140500,67697460,3860,3860,3860,3860,0
20230919,140400,67697460,3860,3860,3860,3860,0
20230919,140300,67697460,3860,3860,3860,3860,0
20230919,140200,67697460,3860,3860,3860,3860,0
20230919,140100,67697460,3860,3860,3860,3860,0
20230919,140000,67697460,3860,3860,3860,3860,0
20230919,135900,67697460,3860,3860,3860,3860,0
20230919,135800,67697460,3860,3860,3860,3860,0
20230919,135700,67697460,3860,3860,3860,3860,0
20230919,135600,67697460,3860,3860,3860,3860,0
20230919,135500,67697460,3860,3860,3860,3860,0
20230919,135400,67697460,3860,3865,3865,3860,57
20230919,135300,67477290,3860,3860,3860,3860,0
20230919,135200,67477290,3860,3860,3860,3860,0
20230919,135100,67477290,3860,3860,3860,3860,0
20230919,135000,67477290,3860,3860,3860,3860,0
20230919,134900,67477290,3860,3860,3860,3860,0
20230919,134800,67477290,3860,3860,3860,3860,0
20230919,134700,67477290,3860,3870,3870,3860,300
20230919,134600,66318815,3865,3865,3865,3865,0
20230919,134500,66318815,3865,3865,3865,3865,0
20230919,134400,66318815,3865,3865,3865,3865,0
20230919,134300,66318815,3865,3865,3865,3865,0
20230919,134200,66318815,3865,3865,3865,3865,0
20230919,134100,66318815,3865,3865,3865,3865,0
20230919,134000,66318815,3865,3865,3865,3865,0
20230919,133900,66318815,3865,3865,3865,3865,0
20230919,133800,66318815,3865,3870,3870,3865,53
20230919,133700,66113850,3865,3865,3865,3865,0
20230919,133600,66113850,3865,3865,3865,3865,0
20230919,133500,66113850,3865,3865,3865,3865,0
20230919,133400,66113850,3865,3865,3865,3865,0
20230919,133300,66113850,3865,3865,3865,3865,0
20230919,133200,66113850,3865,3865,3865,3865,0
20230919,133100,66113850,3865,3875,3875,3865,2646
20230919,133000,55876665,3880,3880,3880,3880,0
20230919,132900,55876665,3880,3880,3880,3880,861
20230919,132800,52535985,3885,3885,3885,3885,0
20230919,132700,52535985,3885,3885,3885,3885,367
20230919,132600,51110190,3885,3885,3885,3885,595
20230919,132500,48798615,3890,3890,3890,3890,0
20230919,132400,48798615,3890,3890,3890,3890,0
20230919,132300,48798615,3890,3890,3890,3890,0
20230919,132200,48798615,3890,3890,3890,3890,0
20230919,132100,48798615,3890,3890,3890,3890,0
20230919,132000,48798615,3890,3890,3890,3890,0
20230919,131900,48798615,3890,3890,3890,3890,0
20230919,131800,48798615,3890,3890,3890,3890,300
20230919,131700,47631615,3900,3900,3900,3900,0
20230919,131600,47631615,3900,3900,3900,3900,0
20230919,131500,47631615,3900,3900,3900,3900,0
20230919,131400,47631615,3900,3900,3900,3900,0
20230919,131300,47631615,3900,3900,3900,3900,0
20230919,131200,47631615,3900,3900,3900,3900,0
20230919,131100,47631615,3900,3900,3900,3900,11
20230919,131000,47588715,3900,3900,3900,3900,0
20230919,130900,47588715,3900,3900,3900,3900,0
20230919,130800,47588715,3900,3900,3900,3900,0
20230919,130700,47588715,3900,3900,3900,3900,0
20230919,130600,47588715,3900,3900,3900,3900,0
20230919,130500,47588715,3900,3900,3900,3900,0
20230919,130400,47588715,3900,3900,3900,3900,0
20230919,130300,47588715,3900,3900,3900,3900,0
20230919,130200,47588715,3900,3900,3900,3900,0
20230919,130100,47588715,3900,3900,3900,3900,0
20230919,130000,47588715,3900,3900,3900,3900,0
20230919,125900,47588715,3900,3900,3900,3900,0
20230919,125800,47588715,3900,3900,3900,3900,0
20230919,125700,47588715,3900,3900,3900,3900,0
20230919,125600,47588715,3900,3900,3900,3900,0
20230919,125500,47588715,3900,3900,3900,3900,0
20230919,125400,47588715,3900,3900,3900,3900,0
20230919,125300,47588715,3900,3890,3900,3890,200
20230919,125200,46810615,3870,3870,3870,3870,0
20230919,125100,46810615,3870,3870,3870,3870,10
20230919,125000,46771915,3885,3885,3885,3885,1
20230919,124900,46768030,3885,3885,3885,3885,0
20230919,124800,46768030,3885,3885,3885,3885,0
20230919,124700,46768030,3885,3885,3885,3885,0
20230919,124600,46768030,3885,3885,3885,3885,1
20230919,124500,46764145,3885,3885,3885,3885,0
20230919,124400,46764145,3885,3885,3885,3885,0
20230919,124300,46764145,3885,3885,3885,3885,0
20230919,124200,46764145,3885,3885,3885,3885,0
20230919,124100,46764145,3885,3885,3885,3885,0
20230919,124000,46764145,3885,3885,3885,3885,135
20230919,123900,46239670,3885,3885,3885,3885,0
20230919,123800,46239670,3885,3885,3885,3885,0
20230919,123700,46239670,3885,3885,3885,3885,0
20230919,123600,46239670,3885,3885,3885,3885,0
20230919,123500,46239670,3885,3875,3885,3875,400
20230919,123400,44685815,3855,3855,3855,3855,0
20230919,123300,44685815,3855,3855,3855,3855,0
20230919,123200,44685815,3855,3855,3855,3855,0
20230919,123100,44685815,3855,3855,3855,3855,0
20230919,123000,44685815,3855,3855,3855,3855,0
20230919,122900,44685815,3855,3855,3855,3855,600
20230919,122800,42372815,3855,3855,3855,3855,0
20230919,122700,42372815,3855,3855,3855,3855,0
20230919,122600,42372815,3855,3860,3860,3855,28
20230919,122500,42264825,3855,3855,3855,3855,0
20230919,122400,42264825,3855,3855,3855,3855,0
20230919,122300,42264825,3855,3855,3855,3855,0
20230919,122200,42264825,3855,3855,3855,3855,0
20230919,122100,42264825,3855,3855,3855,3855,0
20230919,122000,42264825,3855,3865,3865,3855,158
20230919,121900,41655385,3880,3880,3880,3880,0
20230919,121800,41655385,3880,3880,3880,3880,0
20230919,121700,41655385,3880,3880,3880,3880,0
20230919,121600,41655385,3880,3880,3880,3880,0
20230919,121500,41655385,3880,3880,3880,3880,0
20230919,121400,41655385,3880,3880,3880,3880,0
20230919,121300,41655385,3880,3880,3880,3880,0
20230919,121200,41655385,3880,3880,3880,3880,0
20230919,121100,41655385,3880,3880,3880,3880,0
20230919,121000,41655385,3880,3880,3880,3880,31
20230919,120900,41535105,3880,3880,3880,3880,0
20230919,120800,41535105,3880,3880,3880,3880,0
20230919,120700,41535105,3880,3880,3880,3880,0
20230919,120600,41535105,3880,3880,3880,3880,0
20230919,120500,41535105,3880,3880,3880,3880,0
20230919,120400,41535105,3880,3880,3880,3880,0
20230919,120300,41535105,3880,3880,3880,3880,0
20230919,120200,41535105,3880,3880,3880,3880,0
20230919,120100,41535105,3880,3880,3880,3880,0
20230919,120000,41535105,3880,3880,3880,3880,45
20230919,115900,41360505,3880,3880,3880,3880,2
20230919,115800,41352745,3880,3880,3880,3880,0
20230919,115700,41352745,3880,3880,3880,3880,0
20230919,115600,41352745,3880,3880,3880,3880,0
20230919,115500,41352745,3880,3880,3880,3880,0
20230919,115400,41352745,3880,3880,3880,3880,0
20230919,115300,41352745,3880,3880,3880,3880,0
20230919,115200,41352745,3880,3880,3880,3880,0
20230919,115100,41352745,3880,3880,3880,3880,0
20230919,115000,41352745,3880,3880,3880,3880,0
20230919,114900,41352745,3880,3880,3880,3880,9
20230919,114800,41317825,3870,3870,3870,3870,0
20230919,114700,41317825,3870,3870,3870,3870,0
20230919,114600,41317825,3870,3870,3870,3870,0
20230919,114500,41317825,3870,3870,3870,3870,0
20230919,114400,41317825,3870,3870,3870,3870,0
20230919,114300,41317825,3870,3870,3870,3870,0
20230919,114200,41317825,3870,3880,3880,3870,4
20230919,114100,41302320,3855,3855,3855,3855,0
20230919,114000,41302320,3855,3855,3855,3855,0
20230919,113900,41302320,3855,3855,3855,3855,0
20230919,113800,41302320,3855,3855,3855,3855,0
20230919,113700,41302320,3855,3855,3855,3855,0
20230919,113600,41302320,3855,3855,3855,3855,0
20230919,113500,41302320,3855,3855,3855,3855,20
20230919,113400,41225220,3880,3880,3880,3880,0
20230919,113300,41225220,3880,3880,3880,3880,0
20230919,113200,41225220,3880,3880,3880,3880,0
20230919,113100,41225220,3880,3880,3880,3880,2
20230919,113000,41217460,3880,3880,3880,3880,0
20230919,112900,41217460,3880,3880,3880,3880,0
20230919,112800,41217460,3880,3880,3880,3880,1
20230919,112700,41213580,3880,3880,3880,3880,0
20230919,112600,41213580,3880,3880,3880,3880,0
20230919,112500,41213580,3880,3880,3880,3880,2
20230919,112400,41205820,3855,3855,3855,3855,50
20230919,112300,41013070,3880,3880,3880,3880,200
20230919,112200,40237070,3855,3855,3855,3855,0
20230919,112100,40237070,3855,3855,3855,3855,0
20230919,112000,40237070,3855,3855,3855,3855,0
20230919,111900,40237070,3855,3855,3855,3855,15
20230919,111800,40179245,3855,3860,3860,3855,1200
20230919,111700,35551675,3880,3880,3880,3880,0
20230919,111600,35551675,3880,3880,3880,3880,0
20230919,111500,35551675,3880,3880,3880,3880,0
20230919,111400,35551675,3880,3880,3880,3880,8
20230919,111300,35520635,3880,3880,3880,3880,0
20230919,111200,35520635,3880,3880,3880,3880,8
20230919,111100,35489595,3885,3885,3885,3885,0
20230919,111000,35489595,3885,3885,3885,3885,0
20230919,110900,35489595,3885,3885,3885,3885,0
20230919,110800,35489595,3885,3885,3885,3885,0
20230919,110700,35489595,3885,3885,3885,3885,0
20230919,110600,35489595,3885,3885,3885,3885,0
20230919,110500,35489595,3885,3885,3885,3885,1
20230919,110400,35485710,3885,3885,3885,3885,0
20230919,110300,35485710,3885,3885,3885,3885,1
20230919,110200,35481825,3880,3880,3880,3880,0
20230919,110100,35481825,3880,3880,3880,3880,0
20230919,110000,35481825,3880,3880,3880,3880,0
20230919,105900,35481825,3880,3880,3880,3880,0
20230919,105800,35481825,3880,3880,3880,3880,0
20230919,105700,35481825,3880,3880,3880,3880,0
20230919,105600,35481825,3880,3880,3880,3880,0
20230919,105500,35481825,3880,3880,3880,3880,0
20230919,105400,35481825,3880,3880,3880,3880,0
20230919,105300,35481825,3880,3880,3880,3880,0
20230919,105200,35481825,3880,3880,3880,3880,2
20230919,105100,35474065,3885,3885,3885,3885,0
20230919,105000,35474065,3885,3885,3885,3885,0
20230919,104900,35474065,3885,3885,3885,3885,10
20230919,104800,35435215,3885,3885,3885,3885,0
20230919,104700,35435215,3885,3885,3885,3885,2
20230919,104600,35427445,3885,3885,3885,3885,0
20230919,104500,35427445,3885,3885,3885,3885,0
20230919,104400,35427445,3885,3885,3885,3885,0
20230919,104300,35427445,3885,3885,3885,3885,0
20230919,104200,35427445,3885,3885,3885,3885,0
20230919,104100,35427445,3885,3885,3885,3885,0
20230919,104000,35427445,3885,3885,3885,3885,0
20230919,103900,35427445,3885,3885,3885,3885,0
20230919,103800,35427445,3885,3875,3885,3865,1001
20230919,103700,31557425,3885,3885,3885,3885,0
20230919,103600,31557425,3885,3885,3885,3885,0
20230919,103500,31557425,3885,3885,3885,3885,0
20230919,103400,31557425,3885,3885,3885,3885,0
20230919,103300,31557425,3885,3885,3885,3885,0
20230919,103200,31557425,3885,3885,3885,3885,0
20230919,103100,31557425,3885,3885,3885,3885,0
20230919,103000,31557425,3885,3885,3885,3885,0
20230919,102900,31557425,3885,3885,3885,3885,0
20230919,102800,31557425,3885,3885,3885,3885,2
20230919,102700,31549655,3885,3885,3885,3885,2
20230919,102600,31541885,3875,3880,3880,3875,102
20230919,102500,31146275,3880,3880,3880,3880,10
20230919,102400,31107475,3885,3885,3885,3885,100
20230919,102300,30718975,3885,3885,3885,3885,0
20230919,102200,30718975,3885,3885,3885,3885,0
20230919,102100,30718975,3885,3885,3885,3885,0
20230919,102000,30718975,3885,3885,3885,3885,0
20230919,101900,30718975,3885,3885,3885,3885,0
20230919,101800,30718975,3885,3885,3885,3885,5
20230919,101700,30699550,3885,3885,3885,3885,1
20230919,101600,30695665,3885,3885,3885,3885,0
20230919,101500,30695665,3885,3885,3885,3885,0
20230919,101400,30695665,3885,3885,3885,3885,100
20230919,101300,30307165,3885,3885,3885,3885,0
20230919,101200,30307165,3885,3885,3885,3885,0
20230919,101100,30307165,3885,3885,3885,3885,28
20230919,101000,30198385,3885,3885,3885,3885,0
20230919,100900,30198385,3885,3885,3885,3885,0
20230919,100800,30198385,3885,3885,3885,3885,0
20230919,100700,30198385,3885,3885,3885,3885,0
20230919,100600,30198385,3885,3885,3885,3885,0
20230919,100500,30198385,3885,3885,3885,3885,0
20230919,100400,30198385,3885,3885,3885,3885,100
20230919,100300,29809885,3885,3885,3885,3885,0
20230919,100200,29809885,3885,3885,3885,3885,48
20230919,100100,29623405,3885,3885,3885,3885,3
20230919,100000,29611750,3885,3885,3885,3885,0
20230919,095900,29611750,3885,3885,3885,3885,0
20230919,095800,29611750,3885,3885,3885,3885,1
20230919,095700,29607865,3885,3870,3885,3865,302
20230919,095600,28437530,3870,3870,3870,3870,0
20230919,095500,28437530,3870,3870,3870,3870,0
20230919,095400,28437530,3870,3870,3870,3870,0
20230919,095300,28437530,3870,3870,3870,3870,0
20230919,095200,28437530,3870,3870,3870,3870,0
20230919,095100,28437530,3870,3880,3880,3870,1346
20230919,095000,23225055,3880,3880,3880,3880,0
20230919,094900,23225055,3880,3880,3880,3880,1
20230919,094800,23221175,3880,3885,3885,3880,557
20230919,094700,21059915,3880,3880,3880,3880,0
20230919,094600,21059915,3880,3885,3885,3880,61
20230919,094500,20822935,3885,3885,3885,3885,0
20230919,094400,20822935,3885,3885,3885,3885,7
20230919,094300,20795740,3885,3885,3885,3885,410
20230919,094200,19202890,3890,3890,3890,3890,0
20230919,094100,19202890,3890,3890,3890,3890,0
20230919,094000,19202890,3890,3890,3890,3890,35
20230919,093900,19066740,3900,3900,3900,3900,0
20230919,093800,19066740,3900,3900,3900,3900,6
20230919,093700,19043340,3900,3900,3900,3900,1
20230919,093600,19039440,3895,3895,3895,3895,2
20230919,093500,19031650,3900,3900,3900,3900,0
20230919,093400,19031650,3900,3900,3900,3900,0
20230919,093300,19031650,3900,3900,3900,3900,1
20230919,093200,19027750,3900,3900,3900,3900,0
20230919,093100,19027750,3900,3900,3900,3900,1
20230919,093000,19023850,3900,3905,3905,3900,69
20230919,092900,18754730,3910,3915,3915,3910,112
20230919,092800,18316805,3920,3920,3920,3920,0
20230919,092700,18316805,3920,3920,3920,3920,0
20230919,092600,18316805,3920,3925,3925,3920,99
20230919,092500,17928505,3930,3930,3930,3930,0
20230919,092400,17928505,3930,3935,3935,3930,2
20230919,092300,17920640,3930,3935,3935,3930,11
20230919,092200,17877400,3935,3935,3935,3935,0
20230919,092100,17877400,3935,3935,3935,3935,0
20230919,092000,17877400,3935,3935,3935,3935,0
20230919,091900,17877400,3935,3935,3935,3935,0
20230919,091800,17877400,3935,3935,3935,3935,0
20230919,091700,17877400,3935,3935,3935,3935,0
20230919,091600,17877400,3935,3935,3935,3935,0
20230919,091500,17877400,3935,3935,3935,3935,4
20230919,091400,17861660,3955,3955,3955,3955,0
20230919,091300,17861660,3955,3955,3955,3955,0
20230919,091200,17861660,3955,3955,3955,3955,0
20230919,091100,17861660,3955,3955,3955,3955,1
20230919,091000,17857705,3955,3955,3955,3955,5
20230919,090900,17837930,3965,3965,3965,3965,0
20230919,090800,17837930,3965,3940,3965,3940,25
20230919,090700,17738835,3920,3920,3920,3920,2
20230919,090600,17730995,3920,3940,3980,3845,3856
20230919,090500,2791525,3940,3940,3940,3940,0
20230919,090400,2791525,3940,3940,3940,3940,84
20230919,090300,2460565,3940,3940,3940,3940,0
20230919,090200,2460565,3940,3940,3940,3940,5
20230919,090100,2440865,3940,3955,3955,3940,79
20230919,090000,2129300,3980,3980,3980,3980,535