KissMeData/331920/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,203900,161088585,4785,4785,4785,4785,951
20230913,203800,161088585,4785,4785,4785,4785,0
20230913,203700,161088585,4785,4785,4785,4785,0
20230913,203600,161088585,4785,4785,4785,4785,0
20230913,203500,161088585,4785,4785,4785,4785,0
20230913,203400,161088585,4785,4785,4785,4785,0
20230913,203300,161088585,4785,4785,4785,4785,0
20230913,203200,161088585,4785,4785,4785,4785,0
20230913,203100,161088585,4785,4785,4785,4785,0
20230913,203000,161088585,4785,4785,4785,4785,0
20230913,202900,161088585,4785,4785,4785,4785,0
20230913,202800,161088585,4785,4785,4785,4785,0
20230913,202700,161088585,4785,4785,4785,4785,0
20230913,202600,161088585,4785,4785,4785,4785,0
20230913,202500,161088585,4785,4785,4785,4785,0
20230913,202400,161088585,4785,4785,4785,4785,0
20230913,202300,161088585,4785,4785,4785,4785,0
20230913,202200,161088585,4785,4785,4785,4785,0
20230913,202100,161088585,4785,4785,4785,4785,0
20230913,202000,161088585,4785,4785,4785,4785,0
20230913,201900,161088585,4785,4785,4785,4785,0
20230913,201800,161088585,4785,4785,4785,4785,0
20230913,201700,161088585,4785,4785,4785,4785,0
20230913,201600,161088585,4785,4785,4785,4785,0
20230913,201500,161088585,4785,4785,4785,4785,0
20230913,201400,161088585,4785,4785,4785,4785,0
20230913,201300,161088585,4785,4785,4785,4785,0
20230913,201200,161088585,4785,4785,4785,4785,0
20230913,201100,161088585,4785,4785,4785,4785,0
20230913,201000,161088585,4785,4785,4785,4785,0
20230913,200900,161088585,4785,4785,4785,4785,951
20230913,200800,161088585,4785,4785,4785,4785,0
20230913,200700,161088585,4785,4785,4785,4785,0
20230913,200600,161088585,4785,4785,4785,4785,0
20230913,200500,161088585,4785,4785,4785,4785,0
20230913,200400,161088585,4785,4785,4785,4785,0
20230913,200300,161088585,4785,4785,4785,4785,0
20230913,200200,161088585,4785,4785,4785,4785,0
20230913,200100,161088585,4785,4785,4785,4785,0
20230913,200000,161088585,4785,4785,4785,4785,0
20230913,195900,161088585,4785,4785,4785,4785,0
20230913,195800,161088585,4785,4785,4785,4785,0
20230913,195700,161088585,4785,4785,4785,4785,0
20230913,195600,161088585,4785,4785,4785,4785,0
20230913,195500,161088585,4785,4785,4785,4785,0
20230913,195400,161088585,4785,4785,4785,4785,0
20230913,195300,161088585,4785,4785,4785,4785,0
20230913,195200,161088585,4785,4785,4785,4785,0
20230913,195100,161088585,4785,4785,4785,4785,0
20230913,195000,161088585,4785,4785,4785,4785,0
20230913,194900,161088585,4785,4785,4785,4785,0
20230913,194800,161088585,4785,4785,4785,4785,0
20230913,194700,161088585,4785,4785,4785,4785,0
20230913,194600,161088585,4785,4785,4785,4785,0
20230913,194500,161088585,4785,4785,4785,4785,0
20230913,194400,161088585,4785,4785,4785,4785,0
20230913,194300,161088585,4785,4785,4785,4785,0
20230913,194200,161088585,4785,4785,4785,4785,0
20230913,194100,161088585,4785,4785,4785,4785,0
20230913,194000,161088585,4785,4785,4785,4785,0
20230913,193900,161088585,4785,4785,4785,4785,951
20230913,193800,161088585,4785,4785,4785,4785,0
20230913,193700,161088585,4785,4785,4785,4785,0
20230913,193600,161088585,4785,4785,4785,4785,0
20230913,193500,161088585,4785,4785,4785,4785,0
20230913,193400,161088585,4785,4785,4785,4785,0
20230913,193300,161088585,4785,4785,4785,4785,0
20230913,193200,161088585,4785,4785,4785,4785,0
20230913,193100,161088585,4785,4785,4785,4785,0
20230913,193000,161088585,4785,4785,4785,4785,0
20230913,192900,161088585,4785,4785,4785,4785,0
20230913,192800,161088585,4785,4785,4785,4785,0
20230913,192700,161088585,4785,4785,4785,4785,0
20230913,192600,161088585,4785,4785,4785,4785,0
20230913,192500,161088585,4785,4785,4785,4785,0
20230913,192400,161088585,4785,4785,4785,4785,0
20230913,192300,161088585,4785,4785,4785,4785,0
20230913,192200,161088585,4785,4785,4785,4785,0
20230913,192100,161088585,4785,4785,4785,4785,0
20230913,192000,161088585,4785,4785,4785,4785,0
20230913,191900,161088585,4785,4785,4785,4785,0
20230913,191800,161088585,4785,4785,4785,4785,0
20230913,191700,161088585,4785,4785,4785,4785,0
20230913,191600,161088585,4785,4785,4785,4785,0
20230913,191500,161088585,4785,4785,4785,4785,0
20230913,191400,161088585,4785,4785,4785,4785,0
20230913,191300,161088585,4785,4785,4785,4785,0
20230913,191200,161088585,4785,4785,4785,4785,0
20230913,191100,161088585,4785,4785,4785,4785,0
20230913,191000,161088585,4785,4785,4785,4785,0
20230913,190900,161088585,4785,4785,4785,4785,951
20230913,190800,161088585,4785,4785,4785,4785,0
20230913,190700,161088585,4785,4785,4785,4785,0
20230913,190600,161088585,4785,4785,4785,4785,0
20230913,190500,161088585,4785,4785,4785,4785,0
20230913,190400,161088585,4785,4785,4785,4785,0
20230913,190300,161088585,4785,4785,4785,4785,0
20230913,190200,161088585,4785,4785,4785,4785,0
20230913,190100,161088585,4785,4785,4785,4785,0
20230913,190000,161088585,4785,4785,4785,4785,0
20230913,185900,161088585,4785,4785,4785,4785,0
20230913,185800,161088585,4785,4785,4785,4785,0
20230913,185700,161088585,4785,4785,4785,4785,0
20230913,185600,161088585,4785,4785,4785,4785,0
20230913,185500,161088585,4785,4785,4785,4785,0
20230913,185400,161088585,4785,4785,4785,4785,0
20230913,185300,161088585,4785,4785,4785,4785,0
20230913,185200,161088585,4785,4785,4785,4785,0
20230913,185100,161088585,4785,4785,4785,4785,0
20230913,185000,161088585,4785,4785,4785,4785,0
20230913,184900,161088585,4785,4785,4785,4785,0
20230913,184800,161088585,4785,4785,4785,4785,0
20230913,184700,161088585,4785,4785,4785,4785,0
20230913,184600,161088585,4785,4785,4785,4785,0
20230913,184500,161088585,4785,4785,4785,4785,0
20230913,184400,161088585,4785,4785,4785,4785,0
20230913,184300,161088585,4785,4785,4785,4785,0
20230913,184200,161088585,4785,4785,4785,4785,0
20230913,184100,161088585,4785,4785,4785,4785,0
20230913,184000,161088585,4785,4785,4785,4785,0
20230913,183900,161088585,4785,4785,4785,4785,951
20230913,183800,161088585,4785,4785,4785,4785,0
20230913,183700,161088585,4785,4785,4785,4785,0
20230913,183600,161088585,4785,4785,4785,4785,0
20230913,183500,161088585,4785,4785,4785,4785,0
20230913,183400,161088585,4785,4785,4785,4785,0
20230913,183300,161088585,4785,4785,4785,4785,0
20230913,183200,161088585,4785,4785,4785,4785,0
20230913,183100,161088585,4785,4785,4785,4785,0
20230913,183000,161088585,4785,4785,4785,4785,0
20230913,182900,161088585,4785,4785,4785,4785,0
20230913,182800,161088585,4785,4785,4785,4785,0
20230913,182700,161088585,4785,4785,4785,4785,0
20230913,182600,161088585,4785,4785,4785,4785,0
20230913,182500,161088585,4785,4785,4785,4785,0
20230913,182400,161088585,4785,4785,4785,4785,0
20230913,182300,161088585,4785,4785,4785,4785,0
20230913,182200,161088585,4785,4785,4785,4785,0
20230913,182100,161088585,4785,4785,4785,4785,0
20230913,182000,161088585,4785,4785,4785,4785,0
20230913,181900,161088585,4785,4785,4785,4785,0
20230913,181800,161088585,4785,4785,4785,4785,0
20230913,181700,161088585,4785,4785,4785,4785,0
20230913,181600,161088585,4785,4785,4785,4785,0
20230913,181500,161088585,4785,4785,4785,4785,0
20230913,181400,161088585,4785,4785,4785,4785,0
20230913,181300,161088585,4785,4785,4785,4785,0
20230913,181200,161088585,4785,4785,4785,4785,0
20230913,181100,161088585,4785,4785,4785,4785,0
20230913,181000,161088585,4785,4785,4785,4785,0
20230913,180900,161088585,4785,4785,4785,4785,951
20230913,180800,161088585,4785,4785,4785,4785,0
20230913,180700,161088585,4785,4785,4785,4785,0
20230913,180600,161088585,4785,4785,4785,4785,0
20230913,180500,161088585,4785,4785,4785,4785,0
20230913,180400,161088585,4785,4785,4785,4785,0
20230913,180300,161088585,4785,4785,4785,4785,0
20230913,180200,161088585,4785,4785,4785,4785,0
20230913,180100,161088585,4785,4785,4785,4785,0
20230913,180000,161088585,4785,4785,4785,4785,0
20230913,175900,161088585,4785,4785,4785,4785,0
20230913,175800,161088585,4785,4785,4785,4785,0
20230913,175700,161088585,4785,4785,4785,4785,0
20230913,175600,161088585,4785,4785,4785,4785,0
20230913,175500,161088585,4785,4785,4785,4785,0
20230913,175400,161088585,4785,4785,4785,4785,0
20230913,175300,161088585,4785,4785,4785,4785,0
20230913,175200,161088585,4785,4785,4785,4785,0
20230913,175100,161088585,4785,4785,4785,4785,0
20230913,175000,161088585,4785,4785,4785,4785,0
20230913,174900,161088585,4785,4785,4785,4785,0
20230913,174800,161088585,4785,4785,4785,4785,0
20230913,174700,161088585,4785,4785,4785,4785,0
20230913,174600,161088585,4785,4785,4785,4785,0
20230913,174500,161088585,4785,4785,4785,4785,0
20230913,174400,161088585,4785,4785,4785,4785,0
20230913,174300,161088585,4785,4785,4785,4785,0
20230913,174200,161088585,4785,4785,4785,4785,0
20230913,174100,161088585,4785,4785,4785,4785,0
20230913,174000,161088585,4785,4785,4785,4785,0
20230913,173900,161088585,4785,4785,4785,4785,951
20230913,173800,161088585,4785,4785,4785,4785,0
20230913,173700,161088585,4785,4785,4785,4785,0
20230913,173600,161088585,4785,4785,4785,4785,0
20230913,173500,161088585,4785,4785,4785,4785,0
20230913,173400,161088585,4785,4785,4785,4785,0
20230913,173300,161088585,4785,4785,4785,4785,0
20230913,173200,161088585,4785,4785,4785,4785,0
20230913,173100,161088585,4785,4785,4785,4785,0
20230913,173000,161088585,4785,4785,4785,4785,0
20230913,172900,161088585,4785,4785,4785,4785,0
20230913,172800,161088585,4785,4785,4785,4785,0
20230913,172700,161088585,4785,4785,4785,4785,0
20230913,172600,161088585,4785,4785,4785,4785,0
20230913,172500,161088585,4785,4785,4785,4785,0
20230913,172400,161088585,4785,4785,4785,4785,0
20230913,172300,161088585,4785,4785,4785,4785,0
20230913,172200,161088585,4785,4785,4785,4785,0
20230913,172100,161088585,4785,4785,4785,4785,0
20230913,172000,161088585,4785,4785,4785,4785,0
20230913,171900,161088585,4785,4785,4785,4785,0
20230913,171800,161088585,4785,4785,4785,4785,0
20230913,171700,161088585,4785,4785,4785,4785,0
20230913,171600,161088585,4785,4785,4785,4785,0
20230913,171500,161088585,4785,4785,4785,4785,0
20230913,171400,161088585,4785,4785,4785,4785,0
20230913,171300,161088585,4785,4785,4785,4785,0
20230913,171200,161088585,4785,4785,4785,4785,0
20230913,171100,161088585,4785,4785,4785,4785,0
20230913,171000,161088585,4785,4785,4785,4785,0
20230913,170900,161088585,4785,4785,4785,4785,951
20230913,170800,161088585,4785,4785,4785,4785,0
20230913,170700,161088585,4785,4785,4785,4785,0
20230913,170600,161088585,4785,4785,4785,4785,0
20230913,170500,161088585,4785,4785,4785,4785,0
20230913,170400,161088585,4785,4785,4785,4785,0
20230913,170300,161088585,4785,4785,4785,4785,0
20230913,170200,161088585,4785,4785,4785,4785,0
20230913,170100,161088585,4785,4785,4785,4785,0
20230913,170000,161088585,4785,4785,4785,4785,0
20230913,165900,161088585,4785,4785,4785,4785,0
20230913,165800,161088585,4785,4785,4785,4785,0
20230913,165700,161088585,4785,4785,4785,4785,0
20230913,165600,161088585,4785,4785,4785,4785,0
20230913,165500,161088585,4785,4785,4785,4785,0
20230913,165400,161088585,4785,4785,4785,4785,0
20230913,165300,161088585,4785,4785,4785,4785,0
20230913,165200,161088585,4785,4785,4785,4785,0
20230913,165100,161088585,4785,4785,4785,4785,0
20230913,165000,161088585,4785,4785,4785,4785,0
20230913,164900,161088585,4785,4785,4785,4785,0
20230913,164800,161088585,4785,4785,4785,4785,0
20230913,164700,161088585,4785,4785,4785,4785,0
20230913,164600,161088585,4785,4785,4785,4785,0
20230913,164500,161088585,4785,4785,4785,4785,0
20230913,164400,161088585,4785,4785,4785,4785,0
20230913,164300,161088585,4785,4785,4785,4785,0
20230913,164200,161088585,4785,4785,4785,4785,0
20230913,164100,161088585,4785,4785,4785,4785,0
20230913,164000,161088585,4785,4785,4785,4785,0
20230913,163900,161088585,4785,4785,4785,4785,951
20230913,163800,161088585,4785,4785,4785,4785,0
20230913,163700,161088585,4785,4785,4785,4785,0
20230913,163600,161088585,4785,4785,4785,4785,0
20230913,163500,161088585,4785,4785,4785,4785,0
20230913,163400,161088585,4785,4785,4785,4785,0
20230913,163300,161088585,4785,4785,4785,4785,0
20230913,163200,161088585,4785,4785,4785,4785,0
20230913,163100,161088585,4785,4785,4785,4785,0
20230913,163000,161088585,4785,4785,4785,4785,0
20230913,162900,161088585,4785,4785,4785,4785,0
20230913,162800,161088585,4785,4785,4785,4785,0
20230913,162700,161088585,4785,4785,4785,4785,0
20230913,162600,161088585,4785,4785,4785,4785,0
20230913,162500,161088585,4785,4785,4785,4785,0
20230913,162400,161088585,4785,4785,4785,4785,0
20230913,162300,161088585,4785,4785,4785,4785,0
20230913,162200,161088585,4785,4785,4785,4785,0
20230913,162100,161088585,4785,4785,4785,4785,0
20230913,162000,161088585,4785,4785,4785,4785,0
20230913,161900,161088585,4785,4785,4785,4785,0
20230913,161800,161088585,4785,4785,4785,4785,0
20230913,161700,161088585,4785,4785,4785,4785,0
20230913,161600,161088585,4785,4785,4785,4785,0
20230913,161500,161088585,4785,4785,4785,4785,0
20230913,161400,161088585,4785,4785,4785,4785,0
20230913,161300,161088585,4785,4785,4785,4785,0
20230913,161200,161088585,4785,4785,4785,4785,0
20230913,161100,161088585,4785,4785,4785,4785,0
20230913,161000,161088585,4785,4785,4785,4785,0
20230913,160900,161088585,4785,4785,4785,4785,951
20230913,160800,161088585,4785,4785,4785,4785,0
20230913,160700,161088585,4785,4785,4785,4785,0
20230913,160600,161088585,4785,4785,4785,4785,0
20230913,160500,161088585,4785,4785,4785,4785,0
20230913,160400,161088585,4785,4785,4785,4785,0
20230913,160300,161088585,4785,4785,4785,4785,0
20230913,160200,161088585,4785,4785,4785,4785,0
20230913,160100,161088585,4785,4785,4785,4785,0
20230913,160000,161088585,4785,4785,4785,4785,0
20230913,155900,161088585,4785,4785,4785,4785,0
20230913,155800,161088585,4785,4785,4785,4785,0
20230913,155700,161088585,4785,4785,4785,4785,0
20230913,155600,161088585,4785,4785,4785,4785,0
20230913,155500,161088585,4785,4785,4785,4785,0
20230913,155400,161088585,4785,4785,4785,4785,0
20230913,155300,161088585,4785,4785,4785,4785,0
20230913,155200,161088585,4785,4785,4785,4785,0
20230913,155100,161088585,4785,4785,4785,4785,0
20230913,155000,161088585,4785,4785,4785,4785,0
20230913,154900,161088585,4785,4785,4785,4785,0
20230913,154800,161088585,4785,4785,4785,4785,0
20230913,154700,161088585,4785,4785,4785,4785,0
20230913,154600,161088585,4785,4785,4785,4785,0
20230913,154500,161088585,4785,4785,4785,4785,0
20230913,154400,161088585,4785,4785,4785,4785,0
20230913,154300,161088585,4785,4785,4785,4785,0
20230913,154200,161088585,4785,4785,4785,4785,0
20230913,154100,161088585,4785,4785,4785,4785,0
20230913,154000,161088585,4785,4785,4785,4785,0
20230913,153900,161088585,4785,4785,4785,4785,951
20230913,153800,161088585,4785,4785,4785,4785,0
20230913,153700,161088585,4785,4785,4785,4785,0
20230913,153600,161088585,4785,4785,4785,4785,0
20230913,153500,161088585,4785,4785,4785,4785,0
20230913,153400,161088585,4785,4785,4785,4785,0
20230913,153300,161088585,4785,4785,4785,4785,0
20230913,153200,161088585,4785,4785,4785,4785,0
20230913,153100,161088585,4785,4785,4785,4785,0
20230913,153000,161088585,4785,4785,4785,4785,951
20230913,152900,156538050,4750,4750,4750,4750,0
20230913,152800,156538050,4750,4750,4750,4750,0
20230913,152700,156538050,4750,4750,4750,4750,0
20230913,152600,156538050,4750,4750,4750,4750,0
20230913,152500,156538050,4750,4750,4750,4750,0
20230913,152400,156538050,4750,4750,4750,4750,0
20230913,152300,156538050,4750,4750,4750,4750,0
20230913,152200,156538050,4750,4750,4750,4750,0
20230913,152100,156538050,4750,4750,4750,4750,0
20230913,152000,156538050,4750,4750,4750,4750,0
20230913,151900,156538050,4750,4750,4750,4750,653
20230913,151800,153436300,4750,4750,4750,4750,75
20230913,151700,153080050,4750,4750,4750,4750,0
20230913,151600,153080050,4750,4750,4750,4750,0
20230913,151500,153080050,4750,4750,4750,4750,0
20230913,151400,153080050,4750,4750,4750,4750,3
20230913,151300,153065800,4750,4750,4750,4750,0
20230913,151200,153065800,4750,4750,4750,4750,0
20230913,151100,153065800,4750,4750,4750,4750,0
20230913,151000,153065800,4750,4750,4750,4750,0
20230913,150900,153065800,4750,4725,4750,4725,224
20230913,150800,152002075,4725,4735,4735,4725,3101
20230913,150700,137349360,4750,4750,4750,4750,0
20230913,150600,137349360,4750,4750,4750,4750,0
20230913,150500,137349360,4750,4750,4750,4750,0
20230913,150400,137349360,4750,4750,4750,4750,0
20230913,150300,137349360,4750,4750,4750,4750,0
20230913,150200,137349360,4750,4750,4750,4750,0
20230913,150100,137349360,4750,4750,4750,4750,1
20230913,150000,137344610,4745,4745,4745,4745,0
20230913,145900,137344610,4745,4745,4745,4745,5
20230913,145800,137320885,4725,4725,4725,4725,0
20230913,145700,137320885,4725,4730,4730,4725,1000
20230913,145600,132595570,4730,4730,4730,4730,0
20230913,145500,132595570,4730,4730,4730,4730,0
20230913,145400,132595570,4730,4735,4735,4730,1500
20230913,145300,125500370,4730,4740,4740,4730,721
20230913,145200,122089960,4735,4735,4735,4735,0
20230913,145100,122089960,4735,4735,4735,4735,0
20230913,145000,122089960,4735,4740,4740,4735,10
20230913,144900,122042595,4750,4750,4750,4750,0
20230913,144800,122042595,4750,4760,4760,4750,36
20230913,144700,121871465,4765,4765,4765,4765,22
20230913,144600,121766635,4785,4785,4785,4785,0
20230913,144500,121766635,4785,4785,4785,4785,0
20230913,144400,121766635,4785,4785,4785,4785,0
20230913,144300,121766635,4785,4785,4785,4785,0
20230913,144200,121766635,4785,4785,4785,4785,0
20230913,144100,121766635,4785,4785,4785,4785,0
20230913,144000,121766635,4785,4790,4790,4785,6
20230913,143900,121737900,4795,4795,4795,4795,6
20230913,143800,121709130,4800,4755,4800,4755,442
20230913,143700,119591450,4755,4755,4755,4755,211
20230913,143600,118588145,4780,4780,4780,4780,0
20230913,143500,118588145,4780,4780,4780,4780,1
20230913,143400,118583365,4755,4755,4755,4755,0
20230913,143300,118583365,4755,4765,4765,4755,129
20230913,143200,117969935,4785,4785,4785,4785,0
20230913,143100,117969935,4785,4785,4785,4785,0
20230913,143000,117969935,4785,4785,4785,4785,0
20230913,142900,117969935,4785,4785,4785,4785,0
20230913,142800,117969935,4785,4785,4785,4785,0
20230913,142700,117969935,4785,4785,4785,4785,0
20230913,142600,117969935,4785,4785,4785,4785,0
20230913,142500,117969935,4785,4785,4785,4785,0
20230913,142400,117969935,4785,4785,4785,4785,0
20230913,142300,117969935,4785,4785,4785,4785,0
20230913,142200,117969935,4785,4785,4785,4785,0
20230913,142100,117969935,4785,4785,4785,4785,0
20230913,142000,117969935,4785,4785,4785,4785,0
20230913,141900,117969935,4785,4785,4785,4785,0
20230913,141800,117969935,4785,4785,4785,4785,161
20230913,141700,117199550,4795,4795,4795,4795,0
20230913,141600,117199550,4795,4795,4795,4795,0
20230913,141500,117199550,4795,4795,4795,4795,0
20230913,141400,117199550,4795,4795,4795,4795,0
20230913,141300,117199550,4795,4795,4795,4795,0
20230913,141200,117199550,4795,4795,4795,4795,0
20230913,141100,117199550,4795,4795,4795,4795,0
20230913,141000,117199550,4795,4795,4795,4795,0
20230913,140900,117199550,4795,4795,4795,4795,0
20230913,140800,117199550,4795,4795,4795,4795,5
20230913,140700,117175575,4795,4785,4795,4785,14
20230913,140600,117108495,4785,4785,4785,4785,45
20230913,140500,116893170,4785,4785,4785,4785,0
20230913,140400,116893170,4785,4785,4785,4785,0
20230913,140300,116893170,4785,4785,4785,4785,10
20230913,140200,116845320,4750,4750,4750,4750,0
20230913,140100,116845320,4750,4750,4750,4750,0
20230913,140000,116845320,4750,4750,4750,4750,0
20230913,135900,116845320,4750,4750,4750,4750,0
20230913,135800,116845320,4750,4750,4750,4750,0
20230913,135700,116845320,4750,4750,4750,4750,0
20230913,135600,116845320,4750,4750,4750,4750,0
20230913,135500,116845320,4750,4750,4750,4750,0
20230913,135400,116845320,4750,4750,4750,4750,5
20230913,135300,116821570,4785,4785,4785,4785,0
20230913,135200,116821570,4785,4785,4785,4785,0
20230913,135100,116821570,4785,4785,4785,4785,0
20230913,135000,116821570,4785,4785,4785,4785,0
20230913,134900,116821570,4785,4785,4785,4785,0
20230913,134800,116821570,4785,4785,4785,4785,0
20230913,134700,116821570,4785,4785,4785,4785,133
20230913,134600,116185165,4785,4785,4785,4785,5
20230913,134500,116161240,4785,4785,4785,4785,0
20230913,134400,116161240,4785,4785,4785,4785,0
20230913,134300,116161240,4785,4785,4785,4785,5
20230913,134200,116137315,4785,4785,4785,4785,7
20230913,134100,116103820,4795,4780,4795,4780,326
20230913,134000,114543015,4745,4745,4745,4745,97
20230913,133900,114082750,4730,4730,4730,4730,0
20230913,133800,114082750,4730,4730,4730,4730,0
20230913,133700,114082750,4730,4730,4730,4730,0
20230913,133600,114082750,4730,4730,4730,4730,2
20230913,133500,114073290,4740,4740,4740,4740,0
20230913,133400,114073290,4740,4740,4740,4740,0
20230913,133300,114073290,4740,4740,4740,4740,0
20230913,133200,114073290,4740,4740,4740,4740,0
20230913,133100,114073290,4740,4740,4740,4740,0
20230913,133000,114073290,4740,4740,4740,4740,0
20230913,132900,114073290,4740,4740,4740,4740,22
20230913,132800,113969010,4745,4745,4745,4745,0
20230913,132700,113969010,4745,4745,4745,4745,0
20230913,132600,113969010,4745,4745,4745,4745,1
20230913,132500,113964265,4745,4745,4745,4745,0
20230913,132400,113964265,4745,4745,4745,4745,0
20230913,132300,113964265,4745,4745,4745,4745,0
20230913,132200,113964265,4745,4745,4745,4745,0
20230913,132100,113964265,4745,4745,4745,4745,2
20230913,132000,113954775,4740,4740,4740,4740,0
20230913,131900,113954775,4740,4740,4740,4740,0
20230913,131800,113954775,4740,4740,4740,4740,0
20230913,131700,113954775,4740,4740,4740,4740,0
20230913,131600,113954775,4740,4740,4740,4740,0
20230913,131500,113954775,4740,4740,4740,4740,0
20230913,131400,113954775,4740,4740,4740,4740,0
20230913,131300,113954775,4740,4740,4740,4740,0
20230913,131200,113954775,4740,4740,4740,4740,0
20230913,131100,113954775,4740,4740,4740,4740,43
20230913,131000,113750955,4735,4735,4735,4735,0
20230913,130900,113750955,4735,4735,4735,4735,111
20230913,130800,113225370,4760,4760,4760,4760,9
20230913,130700,113182530,4775,4775,4775,4775,0
20230913,130600,113182530,4775,4770,4775,4770,4
20230913,130500,113163445,4770,4770,4770,4770,0
20230913,130400,113163445,4770,4770,4770,4770,0
20230913,130300,113163445,4770,4770,4770,4770,43
20230913,130200,112958335,4760,4760,4760,4760,11
20230913,130100,112905975,4785,4785,4785,4785,0
20230913,130000,112905975,4785,4785,4785,4785,0
20230913,125900,112905975,4785,4780,4785,4780,163
20230913,125800,112126505,4755,4755,4755,4755,0
20230913,125700,112126505,4755,4755,4755,4755,287
20230913,125600,110761820,4745,4745,4745,4745,0
20230913,125500,110761820,4745,4755,4755,4745,53
20230913,125400,110510045,4775,4775,4775,4775,0
20230913,125300,110510045,4775,4775,4775,4775,0
20230913,125200,110510045,4775,4775,4775,4775,0
20230913,125100,110510045,4775,4775,4775,4775,0
20230913,125000,110510045,4775,4775,4775,4775,1
20230913,124900,110505270,4765,4765,4765,4765,0
20230913,124800,110505270,4765,4765,4765,4765,0
20230913,124700,110505270,4765,4765,4765,4765,0
20230913,124600,110505270,4765,4765,4765,4765,0
20230913,124500,110505270,4765,4765,4765,4765,0
20230913,124400,110505270,4765,4765,4765,4765,1022
20230913,124300,105635440,4765,4765,4765,4765,6
20230913,124200,105606850,4770,4780,4785,4770,161
20230913,124100,104836710,4780,4780,4780,4780,0
20230913,124000,104836710,4780,4755,4780,4755,420
20230913,123900,102830910,4740,4740,4740,4740,0
20230913,123800,102830910,4740,4740,4740,4740,0
20230913,123700,102830910,4740,4740,4740,4740,291
20230913,123600,101451570,4720,4720,4720,4720,0
20230913,123500,101451570,4720,4720,4720,4720,0
20230913,123400,101451570,4720,4720,4720,4720,0
20230913,123300,101451570,4720,4720,4720,4720,0
20230913,123200,101451570,4720,4720,4720,4720,505
20230913,123100,99067970,4720,4720,4720,4720,0
20230913,123000,99067970,4720,4720,4720,4720,0
20230913,122900,99067970,4720,4730,4730,4720,605
20230913,122800,96209270,4725,4725,4725,4725,0
20230913,122700,96209270,4725,4725,4725,4725,0
20230913,122600,96209270,4725,4725,4725,4725,0
20230913,122500,96209270,4725,4725,4725,4725,0
20230913,122400,96209270,4725,4725,4725,4725,0
20230913,122300,96209270,4725,4725,4725,4725,0
20230913,122200,96209270,4725,4725,4725,4725,0
20230913,122100,96209270,4725,4725,4725,4725,0
20230913,122000,96209270,4725,4725,4725,4725,0
20230913,121900,96209270,4725,4725,4725,4725,0
20230913,121800,96209270,4725,4725,4725,4725,4
20230913,121700,96190370,4720,4720,4720,4720,0
20230913,121600,96190370,4720,4720,4720,4720,0
20230913,121500,96190370,4720,4725,4725,4720,111
20230913,121400,95666440,4720,4720,4720,4720,38
20230913,121300,95487080,4740,4740,4740,4740,0
20230913,121200,95487080,4740,4740,4740,4740,0
20230913,121100,95487080,4740,4740,4740,4740,3
20230913,121000,95472860,4740,4740,4740,4740,0
20230913,120900,95472860,4740,4740,4740,4740,0
20230913,120800,95472860,4740,4740,4740,4740,0
20230913,120700,95472860,4740,4740,4740,4740,0
20230913,120600,95472860,4740,4740,4740,4740,0
20230913,120500,95472860,4740,4740,4740,4740,0
20230913,120400,95472860,4740,4740,4740,4740,0
20230913,120300,95472860,4740,4740,4740,4740,0
20230913,120200,95472860,4740,4740,4740,4740,0
20230913,120100,95472860,4740,4740,4740,4740,0
20230913,120000,95472860,4740,4740,4740,4740,0
20230913,115900,95472860,4740,4740,4740,4740,0
20230913,115800,95472860,4740,4740,4740,4740,0
20230913,115700,95472860,4740,4740,4740,4740,0
20230913,115600,95472860,4740,4740,4740,4740,0
20230913,115500,95472860,4740,4740,4740,4740,10
20230913,115400,95425460,4720,4720,4720,4720,0
20230913,115300,95425460,4720,4720,4720,4720,0
20230913,115200,95425460,4720,4720,4720,4720,3
20230913,115100,95411300,4735,4735,4735,4735,0
20230913,115000,95411300,4735,4735,4735,4735,0
20230913,114900,95411300,4735,4735,4735,4735,0
20230913,114800,95411300,4735,4735,4735,4735,0
20230913,114700,95411300,4735,4735,4735,4735,0
20230913,114600,95411300,4735,4735,4735,4735,0
20230913,114500,95411300,4735,4730,4735,4730,300
20230913,114400,93991595,4715,4715,4715,4715,0
20230913,114300,93991595,4715,4715,4715,4715,0
20230913,114200,93991595,4715,4715,4715,4715,0
20230913,114100,93991595,4715,4715,4715,4715,0
20230913,114000,93991595,4715,4715,4715,4715,0
20230913,113900,93991595,4715,4725,4725,4715,2122
20230913,113800,83973800,4725,4735,4735,4725,50
20230913,113700,83737365,4735,4735,4735,4735,44
20230913,113600,83529025,4730,4735,4735,4730,879
20230913,113500,79366985,4735,4735,4735,4735,0
20230913,113400,79366985,4735,4735,4735,4735,0
20230913,113300,79366985,4735,4735,4735,4735,0
20230913,113200,79366985,4735,4735,4735,4735,0
20230913,113100,79366985,4735,4735,4735,4735,0
20230913,113000,79366985,4735,4735,4735,4735,0
20230913,112900,79366985,4735,4735,4735,4735,8
20230913,112800,79329105,4740,4740,4740,4740,100
20230913,112700,78855105,4740,4735,4740,4735,21
20230913,112600,78755620,4735,4735,4735,4735,2
20230913,112500,78746150,4735,4735,4735,4735,300
20230913,112400,77325650,4735,4735,4735,4735,9
20230913,112300,77283035,4735,4735,4735,4735,260
20230913,112200,76051935,4735,4735,4735,4735,1
20230913,112100,76047200,4735,4735,4735,4735,15
20230913,112000,75976175,4735,4735,4735,4735,18
20230913,111900,75890945,4735,4735,4735,4735,404
20230913,111800,73978005,4735,4735,4735,4735,102
20230913,111700,73495035,4740,4740,4740,4740,8
20230913,111600,73457115,4735,4735,4735,4735,1
20230913,111500,73452380,4760,4760,4760,4760,0
20230913,111400,73452380,4760,4760,4760,4760,0
20230913,111300,73452380,4760,4760,4760,4760,0
20230913,111200,73452380,4760,4750,4760,4750,7
20230913,111100,73419095,4735,4735,4735,4735,50
20230913,111000,73182345,4755,4755,4755,4755,0
20230913,110900,73182345,4755,4755,4755,4755,0
20230913,110800,73182345,4755,4755,4755,4755,0
20230913,110700,73182345,4755,4755,4755,4755,0
20230913,110600,73182345,4755,4755,4755,4755,47
20230913,110500,72958860,4755,4755,4755,4755,0
20230913,110400,72958860,4755,4735,4755,4735,312
20230913,110300,71477320,4735,4735,4735,4735,0
20230913,110200,71477320,4735,4735,4735,4735,0
20230913,110100,71477320,4735,4735,4735,4735,0
20230913,110000,71477320,4735,4735,4735,4735,0
20230913,105900,71477320,4735,4735,4735,4735,0
20230913,105800,71477320,4735,4735,4735,4735,80
20230913,105700,71098520,4735,4735,4735,4735,0
20230913,105600,71098520,4735,4735,4735,4735,100
20230913,105500,70625020,4760,4760,4760,4760,0
20230913,105400,70625020,4760,4740,4760,4740,421
20230913,105300,68626940,4735,4735,4735,4735,0
20230913,105200,68626940,4735,4735,4735,4735,290
20230913,105100,67253790,4730,4730,4730,4730,0
20230913,105000,67253790,4730,4730,4730,4730,4
20230913,104900,67234870,4730,4730,4730,4730,856
20230913,104800,63185990,4735,4735,4735,4735,0
20230913,104700,63185990,4735,4735,4735,4735,0
20230913,104600,63185990,4735,4735,4735,4735,0
20230913,104500,63185990,4735,4735,4735,4735,0
20230913,104400,63185990,4735,4740,4740,4735,797
20230913,104300,59412025,4740,4740,4740,4740,0
20230913,104200,59412025,4740,4740,4740,4740,0
20230913,104100,59412025,4740,4745,4745,4740,7
20230913,104000,59378830,4745,4745,4745,4745,26
20230913,103900,59255460,4740,4740,4740,4740,29
20230913,103800,59118000,4740,4740,4740,4740,0
20230913,103700,59118000,4740,4740,4740,4740,0
20230913,103600,59118000,4740,4740,4740,4740,50
20230913,103500,58881000,4740,4740,4740,4740,0
20230913,103400,58881000,4740,4740,4740,4740,0
20230913,103300,58881000,4740,4740,4740,4740,0
20230913,103200,58881000,4740,4740,4740,4740,0
20230913,103100,58881000,4740,4740,4740,4740,0
20230913,103000,58881000,4740,4740,4740,4740,100
20230913,102900,58407000,4740,4740,4740,4740,0
20230913,102800,58407000,4740,4780,4780,4740,853
20230913,102700,54360470,4780,4780,4780,4780,0
20230913,102600,54360470,4780,4780,4780,4780,0
20230913,102500,54360470,4780,4780,4780,4780,0
20230913,102400,54360470,4780,4780,4780,4780,0
20230913,102300,54360470,4780,4780,4780,4780,0
20230913,102200,54360470,4780,4780,4780,4780,0
20230913,102100,54360470,4780,4775,4780,4775,3
20230913,102000,54346135,4775,4775,4775,4775,60
20230913,101900,54059635,4775,4775,4780,4775,51
20230913,101800,53816105,4775,4770,4775,4770,240
20230913,101700,52670205,4770,4770,4770,4770,5
20230913,101600,52646355,4770,4770,4770,4770,0
20230913,101500,52646355,4770,4770,4770,4770,0
20230913,101400,52646355,4770,4770,4770,4770,10
20230913,101300,52598655,4760,4760,4760,4760,2
20230913,101200,52589135,4760,4760,4760,4760,0
20230913,101100,52589135,4760,4760,4760,4760,1
20230913,101000,52584375,4755,4755,4755,4755,1
20230913,100900,52579620,4760,4760,4760,4760,0
20230913,100800,52579620,4760,4755,4760,4755,2
20230913,100700,52570105,4745,4745,4745,4745,0
20230913,100600,52570105,4745,4745,4745,4745,94
20230913,100500,52124075,4770,4765,4770,4735,481
20230913,100400,49844315,4770,4770,4770,4770,0
20230913,100300,49844315,4770,4770,4770,4770,0
20230913,100200,49844315,4770,4770,4770,4770,0
20230913,100100,49844315,4770,4770,4770,4770,0
20230913,100000,49844315,4770,4775,4775,4770,182
20230913,095900,48975675,4775,4775,4775,4770,120
20230913,095800,48402765,4770,4770,4770,4770,0
20230913,095700,48402765,4770,4770,4770,4770,5
20230913,095600,48378915,4760,4760,4760,4760,0
20230913,095500,48378915,4760,4760,4760,4760,10
20230913,095400,48331315,4775,4775,4775,4775,0
20230913,095300,48331315,4775,4775,4775,4775,0
20230913,095200,48331315,4775,4775,4775,4775,0
20230913,095100,48331315,4775,4775,4775,4775,0
20230913,095000,48331315,4775,4770,4775,4770,50
20230913,094900,48092570,4760,4760,4760,4755,36
20230913,094800,47921215,4740,4740,4740,4740,0
20230913,094700,47921215,4740,4740,4740,4740,0
20230913,094600,47921215,4740,4740,4740,4740,20
20230913,094500,47826415,4760,4760,4760,4760,0
20230913,094400,47826415,4760,4760,4760,4760,0
20230913,094300,47826415,4760,4760,4760,4760,0
20230913,094200,47826415,4760,4760,4760,4760,0
20230913,094100,47826415,4760,4760,4760,4760,0
20230913,094000,47826415,4760,4760,4760,4760,0
20230913,093900,47826415,4760,4760,4760,4760,100
20230913,093800,47350415,4760,4760,4760,4760,0
20230913,093700,47350415,4760,4760,4760,4760,2
20230913,093600,47340895,4760,4760,4760,4760,0
20230913,093500,47340895,4760,4760,4760,4760,5
20230913,093400,47317095,4735,4735,4735,4735,333
20230913,093300,45740340,4760,4760,4760,4760,3
20230913,093200,45726060,4735,4740,4740,4735,617
20230913,093100,42804555,4735,4735,4735,4735,52
20230913,093000,42558335,4735,4735,4735,4735,0
20230913,092900,42558335,4735,4735,4735,4735,2
20230913,092800,42548865,4735,4735,4735,4735,197
20230913,092700,41616070,4735,4735,4735,4735,0
20230913,092600,41616070,4735,4725,4735,4725,2
20230913,092500,41606610,4720,4720,4720,4720,103
20230913,092400,41120450,4720,4720,4720,4720,0
20230913,092300,41120450,4720,4720,4720,4720,0
20230913,092200,41120450,4720,4730,4730,4720,2506
20230913,092100,29279990,4735,4735,4735,4735,3
20230913,092000,29265785,4735,4755,4755,4735,3
20230913,091900,29251560,4735,4735,4735,4735,0
20230913,091800,29251560,4735,4735,4735,4735,1
20230913,091700,29246825,4730,4730,4730,4730,5
20230913,091600,29223175,4725,4725,4725,4725,0
20230913,091500,29223175,4725,4725,4725,4725,750
20230913,091400,25679425,4725,4750,4750,4725,504
20230913,091300,23297650,4725,4725,4725,4725,307
20230913,091200,21847075,4725,4730,4730,4725,732
20230913,091100,18388325,4735,4755,4770,4735,1071
20230913,091000,13315620,4750,4760,4760,4750,1000
20230913,090900,8561970,4785,4785,4785,4785,29
20230913,090800,8423205,4780,4780,4780,4780,2
20230913,090700,8413645,4760,4760,4760,4760,0
20230913,090600,8413645,4760,4760,4760,4760,0
20230913,090500,8413645,4760,4765,4765,4755,502
20230913,090400,6025245,4760,4765,4765,4760,464
20230913,090300,3815055,4765,4765,4765,4765,49
20230913,090200,3581570,4760,4760,4760,4760,0
20230913,090100,3581570,4760,4775,4775,4760,148
20230913,090000,2877060,4800,4755,4800,4755,603