KissMeData/331920/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,203500,101654840,4735,4735,4735,4735,1028
20230914,203400,101654840,4735,4735,4735,4735,0
20230914,203300,101654840,4735,4735,4735,4735,0
20230914,203200,101654840,4735,4735,4735,4735,0
20230914,203100,101654840,4735,4735,4735,4735,0
20230914,203000,101654840,4735,4735,4735,4735,0
20230914,202900,101654840,4735,4735,4735,4735,0
20230914,202800,101654840,4735,4735,4735,4735,0
20230914,202700,101654840,4735,4735,4735,4735,0
20230914,202600,101654840,4735,4735,4735,4735,0
20230914,202500,101654840,4735,4735,4735,4735,0
20230914,202400,101654840,4735,4735,4735,4735,0
20230914,202300,101654840,4735,4735,4735,4735,0
20230914,202200,101654840,4735,4735,4735,4735,0
20230914,202100,101654840,4735,4735,4735,4735,0
20230914,202000,101654840,4735,4735,4735,4735,0
20230914,201900,101654840,4735,4735,4735,4735,0
20230914,201800,101654840,4735,4735,4735,4735,0
20230914,201700,101654840,4735,4735,4735,4735,0
20230914,201600,101654840,4735,4735,4735,4735,0
20230914,201500,101654840,4735,4735,4735,4735,0
20230914,201400,101654840,4735,4735,4735,4735,0
20230914,201300,101654840,4735,4735,4735,4735,0
20230914,201200,101654840,4735,4735,4735,4735,0
20230914,201100,101654840,4735,4735,4735,4735,0
20230914,201000,101654840,4735,4735,4735,4735,0
20230914,200900,101654840,4735,4735,4735,4735,0
20230914,200800,101654840,4735,4735,4735,4735,0
20230914,200700,101654840,4735,4735,4735,4735,0
20230914,200600,101654840,4735,4735,4735,4735,0
20230914,200500,101654840,4735,4735,4735,4735,1028
20230914,200400,101654840,4735,4735,4735,4735,0
20230914,200300,101654840,4735,4735,4735,4735,0
20230914,200200,101654840,4735,4735,4735,4735,0
20230914,200100,101654840,4735,4735,4735,4735,0
20230914,200000,101654840,4735,4735,4735,4735,0
20230914,195900,101654840,4735,4735,4735,4735,0
20230914,195800,101654840,4735,4735,4735,4735,0
20230914,195700,101654840,4735,4735,4735,4735,0
20230914,195600,101654840,4735,4735,4735,4735,0
20230914,195500,101654840,4735,4735,4735,4735,0
20230914,195400,101654840,4735,4735,4735,4735,0
20230914,195300,101654840,4735,4735,4735,4735,0
20230914,195200,101654840,4735,4735,4735,4735,0
20230914,195100,101654840,4735,4735,4735,4735,0
20230914,195000,101654840,4735,4735,4735,4735,0
20230914,194900,101654840,4735,4735,4735,4735,0
20230914,194800,101654840,4735,4735,4735,4735,0
20230914,194700,101654840,4735,4735,4735,4735,0
20230914,194600,101654840,4735,4735,4735,4735,0
20230914,194500,101654840,4735,4735,4735,4735,0
20230914,194400,101654840,4735,4735,4735,4735,0
20230914,194300,101654840,4735,4735,4735,4735,0
20230914,194200,101654840,4735,4735,4735,4735,0
20230914,194100,101654840,4735,4735,4735,4735,0
20230914,194000,101654840,4735,4735,4735,4735,0
20230914,193900,101654840,4735,4735,4735,4735,0
20230914,193800,101654840,4735,4735,4735,4735,0
20230914,193700,101654840,4735,4735,4735,4735,0
20230914,193600,101654840,4735,4735,4735,4735,0
20230914,193500,101654840,4735,4735,4735,4735,1028
20230914,193400,101654840,4735,4735,4735,4735,0
20230914,193300,101654840,4735,4735,4735,4735,0
20230914,193200,101654840,4735,4735,4735,4735,0
20230914,193100,101654840,4735,4735,4735,4735,0
20230914,193000,101654840,4735,4735,4735,4735,0
20230914,192900,101654840,4735,4735,4735,4735,0
20230914,192800,101654840,4735,4735,4735,4735,0
20230914,192700,101654840,4735,4735,4735,4735,0
20230914,192600,101654840,4735,4735,4735,4735,0
20230914,192500,101654840,4735,4735,4735,4735,0
20230914,192400,101654840,4735,4735,4735,4735,0
20230914,192300,101654840,4735,4735,4735,4735,0
20230914,192200,101654840,4735,4735,4735,4735,0
20230914,192100,101654840,4735,4735,4735,4735,0
20230914,192000,101654840,4735,4735,4735,4735,0
20230914,191900,101654840,4735,4735,4735,4735,0
20230914,191800,101654840,4735,4735,4735,4735,0
20230914,191700,101654840,4735,4735,4735,4735,0
20230914,191600,101654840,4735,4735,4735,4735,0
20230914,191500,101654840,4735,4735,4735,4735,0
20230914,191400,101654840,4735,4735,4735,4735,0
20230914,191300,101654840,4735,4735,4735,4735,0
20230914,191200,101654840,4735,4735,4735,4735,0
20230914,191100,101654840,4735,4735,4735,4735,0
20230914,191000,101654840,4735,4735,4735,4735,0
20230914,190900,101654840,4735,4735,4735,4735,0
20230914,190800,101654840,4735,4735,4735,4735,0
20230914,190700,101654840,4735,4735,4735,4735,0
20230914,190600,101654840,4735,4735,4735,4735,0
20230914,190500,101654840,4735,4735,4735,4735,1028
20230914,190400,101654840,4735,4735,4735,4735,0
20230914,190300,101654840,4735,4735,4735,4735,0
20230914,190200,101654840,4735,4735,4735,4735,0
20230914,190100,101654840,4735,4735,4735,4735,0
20230914,190000,101654840,4735,4735,4735,4735,0
20230914,185900,101654840,4735,4735,4735,4735,0
20230914,185800,101654840,4735,4735,4735,4735,0
20230914,185700,101654840,4735,4735,4735,4735,0
20230914,185600,101654840,4735,4735,4735,4735,0
20230914,185500,101654840,4735,4735,4735,4735,0
20230914,185400,101654840,4735,4735,4735,4735,0
20230914,185300,101654840,4735,4735,4735,4735,0
20230914,185200,101654840,4735,4735,4735,4735,0
20230914,185100,101654840,4735,4735,4735,4735,0
20230914,185000,101654840,4735,4735,4735,4735,0
20230914,184900,101654840,4735,4735,4735,4735,0
20230914,184800,101654840,4735,4735,4735,4735,0
20230914,184700,101654840,4735,4735,4735,4735,0
20230914,184600,101654840,4735,4735,4735,4735,0
20230914,184500,101654840,4735,4735,4735,4735,0
20230914,184400,101654840,4735,4735,4735,4735,0
20230914,184300,101654840,4735,4735,4735,4735,0
20230914,184200,101654840,4735,4735,4735,4735,0
20230914,184100,101654840,4735,4735,4735,4735,0
20230914,184000,101654840,4735,4735,4735,4735,0
20230914,183900,101654840,4735,4735,4735,4735,0
20230914,183800,101654840,4735,4735,4735,4735,0
20230914,183700,101654840,4735,4735,4735,4735,0
20230914,183600,101654840,4735,4735,4735,4735,0
20230914,183500,101654840,4735,4735,4735,4735,1028
20230914,183400,101654840,4735,4735,4735,4735,0
20230914,183300,101654840,4735,4735,4735,4735,0
20230914,183200,101654840,4735,4735,4735,4735,0
20230914,183100,101654840,4735,4735,4735,4735,0
20230914,183000,101654840,4735,4735,4735,4735,0
20230914,182900,101654840,4735,4735,4735,4735,0
20230914,182800,101654840,4735,4735,4735,4735,0
20230914,182700,101654840,4735,4735,4735,4735,0
20230914,182600,101654840,4735,4735,4735,4735,0
20230914,182500,101654840,4735,4735,4735,4735,0
20230914,182400,101654840,4735,4735,4735,4735,0
20230914,182300,101654840,4735,4735,4735,4735,0
20230914,182200,101654840,4735,4735,4735,4735,0
20230914,182100,101654840,4735,4735,4735,4735,0
20230914,182000,101654840,4735,4735,4735,4735,0
20230914,181900,101654840,4735,4735,4735,4735,0
20230914,181800,101654840,4735,4735,4735,4735,0
20230914,181700,101654840,4735,4735,4735,4735,0
20230914,181600,101654840,4735,4735,4735,4735,0
20230914,181500,101654840,4735,4735,4735,4735,0
20230914,181400,101654840,4735,4735,4735,4735,0
20230914,181300,101654840,4735,4735,4735,4735,0
20230914,181200,101654840,4735,4735,4735,4735,0
20230914,181100,101654840,4735,4735,4735,4735,0
20230914,181000,101654840,4735,4735,4735,4735,0
20230914,180900,101654840,4735,4735,4735,4735,0
20230914,180800,101654840,4735,4735,4735,4735,0
20230914,180700,101654840,4735,4735,4735,4735,0
20230914,180600,101654840,4735,4735,4735,4735,0
20230914,180500,101654840,4735,4735,4735,4735,1028
20230914,180400,101654840,4735,4735,4735,4735,0
20230914,180300,101654840,4735,4735,4735,4735,0
20230914,180200,101654840,4735,4735,4735,4735,0
20230914,180100,101654840,4735,4735,4735,4735,0
20230914,180000,101654840,4735,4735,4735,4735,0
20230914,175900,101654840,4735,4735,4735,4735,0
20230914,175800,101654840,4735,4735,4735,4735,0
20230914,175700,101654840,4735,4735,4735,4735,0
20230914,175600,101654840,4735,4735,4735,4735,0
20230914,175500,101654840,4735,4735,4735,4735,0
20230914,175400,101654840,4735,4735,4735,4735,0
20230914,175300,101654840,4735,4735,4735,4735,0
20230914,175200,101654840,4735,4735,4735,4735,0
20230914,175100,101654840,4735,4735,4735,4735,0
20230914,175000,101654840,4735,4735,4735,4735,0
20230914,174900,101654840,4735,4735,4735,4735,0
20230914,174800,101654840,4735,4735,4735,4735,0
20230914,174700,101654840,4735,4735,4735,4735,0
20230914,174600,101654840,4735,4735,4735,4735,0
20230914,174500,101654840,4735,4735,4735,4735,0
20230914,174400,101654840,4735,4735,4735,4735,0
20230914,174300,101654840,4735,4735,4735,4735,0
20230914,174200,101654840,4735,4735,4735,4735,0
20230914,174100,101654840,4735,4735,4735,4735,0
20230914,174000,101654840,4735,4735,4735,4735,0
20230914,173900,101654840,4735,4735,4735,4735,0
20230914,173800,101654840,4735,4735,4735,4735,0
20230914,173700,101654840,4735,4735,4735,4735,0
20230914,173600,101654840,4735,4735,4735,4735,0
20230914,173500,101654840,4735,4735,4735,4735,1028
20230914,173400,101654840,4735,4735,4735,4735,0
20230914,173300,101654840,4735,4735,4735,4735,0
20230914,173200,101654840,4735,4735,4735,4735,0
20230914,173100,101654840,4735,4735,4735,4735,0
20230914,173000,101654840,4735,4735,4735,4735,0
20230914,172900,101654840,4735,4735,4735,4735,0
20230914,172800,101654840,4735,4735,4735,4735,0
20230914,172700,101654840,4735,4735,4735,4735,0
20230914,172600,101654840,4735,4735,4735,4735,0
20230914,172500,101654840,4735,4735,4735,4735,0
20230914,172400,101654840,4735,4735,4735,4735,0
20230914,172300,101654840,4735,4735,4735,4735,0
20230914,172200,101654840,4735,4735,4735,4735,0
20230914,172100,101654840,4735,4735,4735,4735,0
20230914,172000,101654840,4735,4735,4735,4735,0
20230914,171900,101654840,4735,4735,4735,4735,0
20230914,171800,101654840,4735,4735,4735,4735,0
20230914,171700,101654840,4735,4735,4735,4735,0
20230914,171600,101654840,4735,4735,4735,4735,0
20230914,171500,101654840,4735,4735,4735,4735,0
20230914,171400,101654840,4735,4735,4735,4735,0
20230914,171300,101654840,4735,4735,4735,4735,0
20230914,171200,101654840,4735,4735,4735,4735,0
20230914,171100,101654840,4735,4735,4735,4735,0
20230914,171000,101654840,4735,4735,4735,4735,0
20230914,170900,101654840,4735,4735,4735,4735,0
20230914,170800,101654840,4735,4735,4735,4735,0
20230914,170700,101654840,4735,4735,4735,4735,0
20230914,170600,101654840,4735,4735,4735,4735,0
20230914,170500,101654840,4735,4735,4735,4735,1028
20230914,170400,101654840,4735,4735,4735,4735,0
20230914,170300,101654840,4735,4735,4735,4735,0
20230914,170200,101654840,4735,4735,4735,4735,0
20230914,170100,101654840,4735,4735,4735,4735,0
20230914,170000,101654840,4735,4735,4735,4735,0
20230914,165900,101654840,4735,4735,4735,4735,0
20230914,165800,101654840,4735,4735,4735,4735,0
20230914,165700,101654840,4735,4735,4735,4735,0
20230914,165600,101654840,4735,4735,4735,4735,0
20230914,165500,101654840,4735,4735,4735,4735,0
20230914,165400,101654840,4735,4735,4735,4735,0
20230914,165300,101654840,4735,4735,4735,4735,0
20230914,165200,101654840,4735,4735,4735,4735,0
20230914,165100,101654840,4735,4735,4735,4735,0
20230914,165000,101654840,4735,4735,4735,4735,0
20230914,164900,101654840,4735,4735,4735,4735,0
20230914,164800,101654840,4735,4735,4735,4735,0
20230914,164700,101654840,4735,4735,4735,4735,0
20230914,164600,101654840,4735,4735,4735,4735,0
20230914,164500,101654840,4735,4735,4735,4735,0
20230914,164400,101654840,4735,4735,4735,4735,0
20230914,164300,101654840,4735,4735,4735,4735,0
20230914,164200,101654840,4735,4735,4735,4735,0
20230914,164100,101654840,4735,4735,4735,4735,0
20230914,164000,101654840,4735,4735,4735,4735,0
20230914,163900,101654840,4735,4735,4735,4735,0
20230914,163800,101654840,4735,4735,4735,4735,0
20230914,163700,101654840,4735,4735,4735,4735,0
20230914,163600,101654840,4735,4735,4735,4735,0
20230914,163500,101654840,4735,4735,4735,4735,1028
20230914,163400,101654840,4735,4735,4735,4735,0
20230914,163300,101654840,4735,4735,4735,4735,0
20230914,163200,101654840,4735,4735,4735,4735,0
20230914,163100,101654840,4735,4735,4735,4735,0
20230914,163000,101654840,4735,4735,4735,4735,0
20230914,162900,101654840,4735,4735,4735,4735,0
20230914,162800,101654840,4735,4735,4735,4735,0
20230914,162700,101654840,4735,4735,4735,4735,0
20230914,162600,101654840,4735,4735,4735,4735,0
20230914,162500,101654840,4735,4735,4735,4735,0
20230914,162400,101654840,4735,4735,4735,4735,0
20230914,162300,101654840,4735,4735,4735,4735,0
20230914,162200,101654840,4735,4735,4735,4735,0
20230914,162100,101654840,4735,4735,4735,4735,0
20230914,162000,101654840,4735,4735,4735,4735,0
20230914,161900,101654840,4735,4735,4735,4735,0
20230914,161800,101654840,4735,4735,4735,4735,0
20230914,161700,101654840,4735,4735,4735,4735,0
20230914,161600,101654840,4735,4735,4735,4735,0
20230914,161500,101654840,4735,4735,4735,4735,0
20230914,161400,101654840,4735,4735,4735,4735,0
20230914,161300,101654840,4735,4735,4735,4735,0
20230914,161200,101654840,4735,4735,4735,4735,0
20230914,161100,101654840,4735,4735,4735,4735,0
20230914,161000,101654840,4735,4735,4735,4735,0
20230914,160900,101654840,4735,4735,4735,4735,0
20230914,160800,101654840,4735,4735,4735,4735,0
20230914,160700,101654840,4735,4735,4735,4735,0
20230914,160600,101654840,4735,4735,4735,4735,0
20230914,160500,101654840,4735,4735,4735,4735,1028
20230914,160400,101654840,4735,4735,4735,4735,0
20230914,160300,101654840,4735,4735,4735,4735,0
20230914,160200,101654840,4735,4735,4735,4735,0
20230914,160100,101654840,4735,4735,4735,4735,0
20230914,160000,101654840,4735,4735,4735,4735,0
20230914,155900,101654840,4735,4735,4735,4735,0
20230914,155800,101654840,4735,4735,4735,4735,0
20230914,155700,101654840,4735,4735,4735,4735,0
20230914,155600,101654840,4735,4735,4735,4735,0
20230914,155500,101654840,4735,4735,4735,4735,0
20230914,155400,101654840,4735,4735,4735,4735,0
20230914,155300,101654840,4735,4735,4735,4735,0
20230914,155200,101654840,4735,4735,4735,4735,0
20230914,155100,101654840,4735,4735,4735,4735,0
20230914,155000,101654840,4735,4735,4735,4735,0
20230914,154900,101654840,4735,4735,4735,4735,0
20230914,154800,101654840,4735,4735,4735,4735,0
20230914,154700,101654840,4735,4735,4735,4735,0
20230914,154600,101654840,4735,4735,4735,4735,0
20230914,154500,101654840,4735,4735,4735,4735,0
20230914,154400,101654840,4735,4735,4735,4735,0
20230914,154300,101654840,4735,4735,4735,4735,0
20230914,154200,101654840,4735,4735,4735,4735,0
20230914,154100,101654840,4735,4735,4735,4735,0
20230914,154000,101654840,4735,4735,4735,4735,0
20230914,153900,101654840,4735,4735,4735,4735,0
20230914,153800,101654840,4735,4735,4735,4735,0
20230914,153700,101654840,4735,4735,4735,4735,0
20230914,153600,101654840,4735,4735,4735,4735,0
20230914,153500,101654840,4735,4735,4735,4735,1028
20230914,153400,101654840,4735,4735,4735,4735,0
20230914,153300,101654840,4735,4735,4735,4735,0
20230914,153200,101654840,4735,4735,4735,4735,0
20230914,153100,101654840,4735,4735,4735,4735,0
20230914,153000,101654840,4735,4735,4735,4735,1028
20230914,152900,96787260,4735,4735,4735,4735,0
20230914,152800,96787260,4735,4735,4735,4735,0
20230914,152700,96787260,4735,4735,4735,4735,0
20230914,152600,96787260,4735,4735,4735,4735,0
20230914,152500,96787260,4735,4735,4735,4735,0
20230914,152400,96787260,4735,4735,4735,4735,0
20230914,152300,96787260,4735,4735,4735,4735,0
20230914,152200,96787260,4735,4735,4735,4735,0
20230914,152100,96787260,4735,4735,4735,4735,0
20230914,152000,96787260,4735,4735,4735,4735,0
20230914,151900,96787260,4735,4730,4735,4730,11
20230914,151800,96735220,4735,4735,4735,4735,7
20230914,151700,96702075,4735,4735,4735,4735,104
20230914,151600,96209635,4740,4740,4740,4740,2
20230914,151500,96200155,4740,4740,4740,4740,1
20230914,151400,96195415,4740,4735,4740,4735,3
20230914,151300,96181200,4735,4735,4735,4735,1
20230914,151200,96176465,4735,4735,4735,4735,14
20230914,151100,96110175,4735,4735,4735,4735,1
20230914,151000,96105440,4735,4735,4735,4730,761
20230914,150900,92503180,4735,4735,4735,4735,372
20230914,150800,90741760,4735,4730,4735,4730,10
20230914,150700,90694415,4735,4735,4735,4735,43
20230914,150600,90490810,4740,4730,4740,4730,4
20230914,150500,90471880,4740,4740,4740,4740,2
20230914,150400,90462400,4740,4740,4740,4740,1
20230914,150300,90457660,4740,4740,4740,4740,665
20230914,150200,87305560,4745,4740,4745,4740,131
20230914,150100,86684515,4745,4745,4745,4745,2
20230914,150000,86675025,4745,4745,4745,4745,1
20230914,145900,86670280,4745,4745,4745,4745,2
20230914,145800,86660790,4745,4745,4745,4745,1
20230914,145700,86656045,4745,4745,4745,4745,2
20230914,145600,86646555,4745,4740,4745,4740,367
20230914,145500,84906970,4745,4745,4745,4745,2
20230914,145400,84897480,4745,4745,4745,4745,2
20230914,145300,84887990,4745,4745,4745,4745,1
20230914,145200,84883245,4745,4745,4745,4745,2
20230914,145100,84873755,4745,4740,4745,4740,313
20230914,145000,83388630,4745,4740,4745,4740,14
20230914,144900,83322260,4745,4740,4745,4740,56
20230914,144800,83056790,4740,4740,4740,4740,2
20230914,144700,83047310,4740,4740,4740,4740,1
20230914,144600,83042570,4740,4740,4740,4740,202
20230914,144500,82085090,4740,4740,4740,4740,501
20230914,144400,79710350,4740,4740,4740,4740,2
20230914,144300,79700870,4740,4740,4740,4740,101
20230914,144200,79222130,4740,4740,4740,4740,102
20230914,144100,78738650,4740,4740,4740,4740,102
20230914,144000,78255170,4740,4740,4740,4740,1
20230914,143900,78250430,4740,4740,4740,4740,3
20230914,143800,78236210,4740,4740,4740,4740,1
20230914,143700,78231470,4740,4740,4740,4740,2
20230914,143600,78221990,4740,4740,4740,4740,3
20230914,143500,78207770,4740,4740,4740,4740,2
20230914,143400,78198290,4740,4740,4740,4740,1
20230914,143300,78193550,4740,4740,4740,4740,2
20230914,143200,78184070,4735,4735,4735,4735,1
20230914,143100,78179335,4740,4740,4740,4740,2
20230914,143000,78169855,4740,4740,4740,4740,1
20230914,142900,78165115,4745,4735,4745,4735,22
20230914,142800,78060815,4750,4750,4750,4750,2
20230914,142700,78051315,4750,4750,4750,4750,1
20230914,142600,78046565,4750,4750,4750,4750,2
20230914,142500,78037065,4750,4750,4750,4750,1
20230914,142400,78032315,4750,4750,4750,4750,2
20230914,142300,78022815,4750,4750,4750,4750,1
20230914,142200,78018065,4750,4750,4750,4750,2
20230914,142100,78008565,4750,4730,4750,4725,1003
20230914,142000,73268470,4750,4735,4750,4730,201
20230914,141900,72317655,4750,4750,4750,4750,1
20230914,141800,72312905,4760,4760,4760,4760,3
20230914,141700,72298625,4760,4760,4760,4760,2
20230914,141600,72289105,4760,4760,4760,4760,1
20230914,141500,72284345,4760,4760,4760,4760,2
20230914,141400,72274825,4760,4760,4760,4760,1
20230914,141300,72270065,4760,4760,4760,4760,2
20230914,141200,72260545,4760,4760,4760,4760,1
20230914,141100,72255785,4760,4760,4760,4760,2
20230914,141000,72246265,4760,4730,4760,4730,11
20230914,140900,72194205,4760,4760,4760,4760,2
20230914,140800,72184685,4760,4740,4760,4730,4294
20230914,140700,51868620,4770,4770,4770,4770,7
20230914,140600,51835230,4770,4770,4770,4770,1
20230914,140500,51830460,4770,4770,4770,4770,2
20230914,140400,51820920,4770,4770,4770,4770,2
20230914,140300,51811380,4770,4770,4770,4770,1
20230914,140200,51806610,4770,4770,4770,4770,3
20230914,140100,51792300,4775,4775,4775,4775,1
20230914,140000,51787525,4775,4775,4775,4775,2
20230914,135900,51777975,4785,4745,4785,4745,501
20230914,135800,49400690,4785,4765,4785,4740,1002
20230914,135700,44647440,4795,4795,4795,4795,1
20230914,135600,44642645,4795,4795,4795,4795,2
20230914,135500,44633055,4795,4795,4795,4795,1
20230914,135400,44628260,4795,4795,4795,4795,2
20230914,135300,44618670,4795,4795,4795,4795,1
20230914,135200,44613875,4795,4780,4795,4780,9
20230914,135100,44570825,4780,4780,4780,4780,2
20230914,135000,44561265,4780,4780,4780,4780,1
20230914,134900,44556485,4780,4780,4780,4780,2
20230914,134800,44546925,4780,4780,4780,4780,1
20230914,134700,44542145,4780,4780,4780,4780,2
20230914,134600,44532585,4780,4780,4780,4780,1
20230914,134500,44527805,4780,4780,4780,4780,2
20230914,134400,44518245,4780,4780,4780,4780,1
20230914,134300,44513465,4795,4760,4795,4740,202
20230914,134200,43552035,4785,4785,4785,4785,1
20230914,134100,43547250,4785,4785,4785,4785,2
20230914,134000,43537680,4785,4785,4785,4785,1
20230914,133900,43532895,4795,4790,4795,4790,2
20230914,133800,43523310,4795,4795,4795,4795,2
20230914,133700,43513720,4800,4805,4805,4800,51
20230914,133600,43268670,4805,4805,4805,4805,2
20230914,133500,43259060,4805,4805,4805,4805,1
20230914,133400,43254255,4805,4775,4805,4775,2
20230914,133300,43244675,4775,4775,4775,4775,1
20230914,133200,43239900,4775,4775,4775,4775,2
20230914,133100,43230350,4775,4770,4775,4760,286
20230914,133000,41868175,4775,4800,4800,4770,295
20230914,132900,40458810,4805,4805,4805,4805,1
20230914,132800,40454005,4805,4805,4805,4805,2
20230914,132700,40444395,4805,4805,4805,4805,2
20230914,132600,40434785,4805,4805,4805,4805,1
20230914,132500,40429980,4805,4805,4805,4805,2
20230914,132400,40420370,4805,4805,4805,4805,1
20230914,132300,40415565,4805,4805,4805,4805,7
20230914,132200,40381930,4805,4805,4805,4805,1
20230914,132100,40377125,4805,4805,4805,4805,2
20230914,132000,40367515,4805,4805,4805,4805,1
20230914,131900,40362710,4805,4805,4805,4805,2
20230914,131800,40353100,4805,4805,4805,4805,1
20230914,131700,40348295,4805,4805,4805,4805,2
20230914,131600,40338685,4805,4805,4805,4805,1
20230914,131500,40333880,4805,4805,4805,4805,2
20230914,131400,40324270,4805,4805,4805,4805,2
20230914,131300,40314660,4805,4805,4805,4805,1
20230914,131200,40309855,4805,4805,4805,4805,2
20230914,131100,40300245,4805,4805,4805,4805,1
20230914,131000,40295440,4805,4805,4805,4805,2
20230914,130900,40285830,4805,4805,4805,4805,1
20230914,130800,40281025,4805,4805,4805,4805,2
20230914,130700,40271415,4805,4805,4805,4805,1
20230914,130600,40266610,4805,4805,4805,4805,2
20230914,130500,40257000,4805,4805,4805,4805,1
20230914,130400,40252195,4805,4805,4805,4805,2
20230914,130300,40242585,4805,4805,4805,4805,1
20230914,130200,40237780,4805,4805,4805,4805,4
20230914,130100,40218560,4805,4805,4805,4805,2
20230914,130000,40208950,4805,4805,4805,4805,1
20230914,125900,40204145,4805,4805,4805,4805,2
20230914,125800,40194535,4805,4805,4805,4805,2
20230914,125700,40184925,4805,4805,4805,4805,2
20230914,125600,40175315,4805,4780,4805,4780,2
20230914,125500,40165730,4805,4800,4805,4800,2
20230914,125400,40156125,4800,4800,4800,4800,1
20230914,125300,40151325,4805,4800,4805,4800,3
20230914,125200,40136920,4805,4805,4805,4805,1
20230914,125100,40132115,4810,4815,4815,4810,28
20230914,125000,39997305,4815,4815,4815,4815,1
20230914,124900,39992490,4815,4815,4815,4815,2
20230914,124800,39982860,4815,4815,4815,4815,2
20230914,124700,39973230,4815,4815,4815,4815,1
20230914,124600,39968415,4815,4815,4815,4815,2
20230914,124500,39958785,4815,4815,4815,4815,1
20230914,124400,39953970,4815,4815,4815,4815,2
20230914,124300,39944340,4815,4815,4815,4815,2
20230914,124200,39934710,4815,4815,4815,4815,977
20230914,124100,35230455,4825,4815,4825,4815,3
20230914,124000,35216000,4825,4815,4825,4815,63
20230914,123900,34912635,4815,4815,4815,4815,1
20230914,123800,34907820,4815,4815,4815,4815,4
20230914,123700,34888560,4815,4815,4815,4815,0
20230914,123600,34888560,4815,4815,4815,4815,1
20230914,123500,34883745,4815,4815,4815,4815,2
20230914,123400,34874115,4815,4815,4815,4815,1
20230914,123300,34869300,4815,4820,4820,4815,25
20230914,123200,34748810,4820,4780,4820,4780,209
20230914,123100,33747545,4780,4770,4780,4770,391
20230914,123000,31879525,4770,4770,4770,4770,1
20230914,122900,31874755,4770,4770,4770,4770,2
20230914,122800,31865215,4770,4770,4770,4770,21
20230914,122700,31765045,4770,4770,4770,4770,2
20230914,122600,31755505,4770,4765,4770,4765,19
20230914,122500,31664965,4770,4765,4770,4765,492
20230914,122400,29320575,4765,4765,4765,4765,2
20230914,122300,29311045,4765,4765,4765,4765,1
20230914,122200,29306280,4765,4765,4765,4765,2
20230914,122100,29296750,4765,4765,4765,4765,1
20230914,122000,29291985,4765,4765,4765,4765,2
20230914,121900,29282455,4765,4765,4765,4765,1
20230914,121800,29277690,4765,4760,4765,4760,3
20230914,121700,29263400,4765,4760,4765,4760,2
20230914,121600,29253875,4765,4760,4765,4760,39
20230914,121500,29068225,4760,4760,4760,4760,3
20230914,121400,29053945,4760,4760,4760,4760,0
20230914,121300,29053945,4760,4760,4760,4760,1
20230914,121200,29049185,4760,4760,4760,4760,2
20230914,121100,29039665,4760,4760,4760,4760,2
20230914,121000,29030145,4760,4760,4760,4760,1
20230914,120900,29025385,4760,4760,4760,4760,2
20230914,120800,29015865,4760,4760,4760,4760,1
20230914,120700,29011105,4760,4760,4760,4760,2
20230914,120600,29001585,4760,4760,4760,4760,1
20230914,120500,28996825,4760,4760,4760,4760,2
20230914,120400,28987305,4760,4760,4760,4760,1
20230914,120300,28982545,4760,4760,4760,4760,2
20230914,120200,28973025,4760,4755,4760,4755,586
20230914,120100,26186590,4755,4755,4755,4755,0
20230914,120000,26186590,4755,4750,4755,4750,223
20230914,115900,25127335,4750,4750,4750,4750,0
20230914,115800,25127335,4750,4750,4750,4750,0
20230914,115700,25127335,4750,4750,4750,4750,0
20230914,115600,25127335,4750,4750,4750,4750,1
20230914,115500,25122585,4750,4750,4750,4750,4
20230914,115400,25103585,4750,4750,4750,4750,0
20230914,115300,25103585,4750,4750,4750,4750,0
20230914,115200,25103585,4750,4750,4750,4750,0
20230914,115100,25103585,4750,4750,4750,4750,0
20230914,115000,25103585,4750,4750,4750,4750,0
20230914,114900,25103585,4750,4750,4750,4750,0
20230914,114800,25103585,4750,4750,4750,4750,0
20230914,114700,25103585,4750,4750,4750,4750,0
20230914,114600,25103585,4750,4750,4750,4750,0
20230914,114500,25103585,4750,4750,4750,4750,0
20230914,114400,25103585,4750,4750,4750,4750,0
20230914,114300,25103585,4750,4750,4750,4750,5
20230914,114200,25079835,4730,4730,4730,4730,483
20230914,114100,22795245,4730,4730,4730,4730,0
20230914,114000,22795245,4730,4730,4730,4725,230
20230914,113900,21707380,4750,4750,4750,4750,0
20230914,113800,21707380,4750,4750,4750,4750,0
20230914,113700,21707380,4750,4750,4755,4750,244
20230914,113600,20548375,4750,4750,4750,4750,6
20230914,113500,20519875,4750,4750,4750,4750,171
20230914,113400,19707625,4750,4750,4750,4750,2
20230914,113300,19698125,4740,4740,4740,4740,4
20230914,113200,19679165,4740,4740,4740,4740,0
20230914,113100,19679165,4740,4740,4740,4740,0
20230914,113000,19679165,4740,4740,4740,4740,0
20230914,112900,19679165,4740,4740,4740,4740,0
20230914,112800,19679165,4740,4740,4740,4740,0
20230914,112700,19679165,4740,4740,4740,4740,1
20230914,112600,19674425,4755,4755,4755,4755,0
20230914,112500,19674425,4755,4755,4755,4755,0
20230914,112400,19674425,4755,4755,4755,4755,0
20230914,112300,19674425,4755,4755,4755,4755,0
20230914,112200,19674425,4755,4755,4755,4755,0
20230914,112100,19674425,4755,4755,4755,4755,0
20230914,112000,19674425,4755,4755,4755,4755,0
20230914,111900,19674425,4755,4755,4755,4755,0
20230914,111800,19674425,4755,4755,4755,4755,0
20230914,111700,19674425,4755,4755,4755,4755,0
20230914,111600,19674425,4755,4755,4755,4755,2
20230914,111500,19664915,4755,4755,4755,4755,0
20230914,111400,19664915,4755,4755,4755,4755,0
20230914,111300,19664915,4755,4755,4755,4755,0
20230914,111200,19664915,4755,4755,4755,4755,0
20230914,111100,19664915,4755,4755,4755,4755,0
20230914,111000,19664915,4755,4755,4755,4755,0
20230914,110900,19664915,4755,4755,4755,4755,0
20230914,110800,19664915,4755,4755,4755,4755,2
20230914,110700,19655405,4730,4730,4730,4730,0
20230914,110600,19655405,4730,4730,4730,4730,0
20230914,110500,19655405,4730,4730,4730,4730,0
20230914,110400,19655405,4730,4730,4730,4730,0
20230914,110300,19655405,4730,4730,4730,4730,0
20230914,110200,19655405,4730,4745,4745,4730,421
20230914,110100,17663245,4750,4750,4750,4750,10
20230914,110000,17615745,4760,4760,4760,4760,0
20230914,105900,17615745,4760,4760,4760,4760,0
20230914,105800,17615745,4760,4760,4760,4760,3
20230914,105700,17601465,4755,4755,4755,4755,0
20230914,105600,17601465,4755,4755,4755,4755,0
20230914,105500,17601465,4755,4755,4755,4755,0
20230914,105400,17601465,4755,4755,4755,4755,0
20230914,105300,17601465,4755,4755,4755,4755,0
20230914,105200,17601465,4755,4755,4755,4755,6
20230914,105100,17572935,4765,4765,4765,4765,0
20230914,105000,17572935,4765,4765,4765,4765,0
20230914,104900,17572935,4765,4765,4765,4765,4
20230914,104800,17553875,4765,4765,4765,4765,0
20230914,104700,17553875,4765,4765,4765,4765,0
20230914,104600,17553875,4765,4765,4765,4765,2
20230914,104500,17544345,4760,4760,4760,4760,0
20230914,104400,17544345,4760,4760,4760,4760,0
20230914,104300,17544345,4760,4760,4760,4760,5
20230914,104200,17520545,4765,4765,4765,4765,0
20230914,104100,17520545,4765,4765,4765,4765,0
20230914,104000,17520545,4765,4765,4765,4765,0
20230914,103900,17520545,4765,4765,4765,4765,0
20230914,103800,17520545,4765,4765,4765,4765,0
20230914,103700,17520545,4765,4765,4765,4765,0
20230914,103600,17520545,4765,4765,4765,4765,0
20230914,103500,17520545,4765,4765,4765,4765,10
20230914,103400,17472895,4765,4765,4765,4765,0
20230914,103300,17472895,4765,4765,4765,4765,2
20230914,103200,17463365,4755,4755,4755,4755,0
20230914,103100,17463365,4755,4755,4755,4755,0
20230914,103000,17463365,4755,4760,4760,4755,10
20230914,102900,17415790,4735,4735,4735,4735,0
20230914,102800,17415790,4735,4735,4735,4735,5
20230914,102700,17392115,4735,4735,4735,4735,0
20230914,102600,17392115,4735,4735,4735,4735,0
20230914,102500,17392115,4735,4735,4735,4735,0
20230914,102400,17392115,4735,4735,4735,4735,100
20230914,102300,16918615,4765,4745,4765,4745,34
20230914,102200,16756990,4745,4745,4745,4745,11
20230914,102100,16704795,4740,4740,4740,4740,0
20230914,102000,16704795,4740,4740,4740,4740,0
20230914,101900,16704795,4740,4740,4740,4740,0
20230914,101800,16704795,4740,4740,4740,4740,0
20230914,101700,16704795,4740,4740,4740,4740,0
20230914,101600,16704795,4740,4740,4740,4740,0
20230914,101500,16704795,4740,4740,4740,4740,0
20230914,101400,16704795,4740,4740,4740,4740,1
20230914,101300,16700055,4740,4740,4740,4740,0
20230914,101200,16700055,4740,4740,4740,4740,0
20230914,101100,16700055,4740,4740,4740,4740,2
20230914,101000,16690575,4740,4740,4740,4740,0
20230914,100900,16690575,4740,4740,4740,4740,0
20230914,100800,16690575,4740,4740,4740,4740,0
20230914,100700,16690575,4740,4740,4740,4740,5
20230914,100600,16666875,4740,4740,4740,4740,0
20230914,100500,16666875,4740,4740,4740,4740,0
20230914,100400,16666875,4740,4740,4740,4740,5
20230914,100300,16643175,4745,4745,4745,4745,0
20230914,100200,16643175,4745,4745,4745,4745,0
20230914,100100,16643175,4745,4745,4745,4745,0
20230914,100000,16643175,4745,4745,4745,4745,0
20230914,095900,16643175,4745,4745,4745,4745,5
20230914,095800,16619450,4745,4745,4745,4745,37
20230914,095700,16443885,4745,4745,4745,4745,0
20230914,095600,16443885,4745,4745,4745,4745,0
20230914,095500,16443885,4745,4745,4745,4745,0
20230914,095400,16443885,4745,4740,4745,4740,63
20230914,095300,16145035,4735,4735,4735,4735,0
20230914,095200,16145035,4735,4735,4735,4735,0
20230914,095100,16145035,4735,4735,4735,4735,0
20230914,095000,16145035,4735,4735,4735,4735,0
20230914,094900,16145035,4735,4735,4735,4735,0
20230914,094800,16145035,4735,4735,4735,4735,0
20230914,094700,16145035,4735,4735,4735,4735,41
20230914,094600,15950900,4735,4735,4735,4735,0
20230914,094500,15950900,4735,4735,4735,4735,0
20230914,094400,15950900,4735,4735,4735,4735,0
20230914,094300,15950900,4735,4735,4735,4735,0
20230914,094200,15950900,4735,4735,4735,4735,90
20230914,094100,15524750,4735,4735,4735,4735,0
20230914,094000,15524750,4735,4740,4740,4735,42
20230914,093900,15325675,4770,4770,4770,4770,0
20230914,093800,15325675,4770,4770,4770,4770,0
20230914,093700,15325675,4770,4770,4770,4770,0
20230914,093600,15325675,4770,4770,4770,4770,1
20230914,093500,15320905,4775,4755,4775,4755,140
20230914,093400,14655165,4750,4750,4750,4750,4
20230914,093300,14636165,4750,4750,4750,4750,0
20230914,093200,14636165,4750,4750,4750,4750,4
20230914,093100,14617165,4750,4750,4755,4750,117
20230914,093000,14060855,4750,4750,4750,4750,1
20230914,092900,14056105,4750,4750,4750,4750,0
20230914,092800,14056105,4750,4750,4750,4750,1
20230914,092700,14051355,4745,4745,4745,4745,31
20230914,092600,13904260,4740,4740,4740,4740,5
20230914,092500,13880560,4740,4740,4740,4740,0
20230914,092400,13880560,4740,4740,4740,4740,0
20230914,092300,13880560,4740,4740,4740,4740,0
20230914,092200,13880560,4740,4740,4740,4740,0
20230914,092100,13880560,4740,4740,4740,4740,10
20230914,092000,13833160,4740,4740,4740,4740,1
20230914,091900,13828420,4745,4745,4745,4745,0
20230914,091800,13828420,4745,4735,4745,4725,85
20230914,091700,13426445,4735,4735,4735,4735,10
20230914,091600,13379095,4735,4735,4735,4735,0
20230914,091500,13379095,4735,4735,4735,4735,0
20230914,091400,13379095,4735,4735,4735,4735,0
20230914,091300,13379095,4735,4735,4735,4735,252
20230914,091200,12185875,4705,4705,4705,4705,0
20230914,091100,12185875,4705,4735,4735,4705,2390
20230914,091000,923965,4780,4775,4780,4775,10
20230914,090900,876200,4780,4780,4780,4780,1
20230914,090800,871420,4780,4780,4780,4780,0
20230914,090700,871420,4780,4780,4780,4780,0
20230914,090600,871420,4780,4780,4780,4780,0
20230914,090500,871420,4780,4780,4780,4780,1
20230914,090400,866640,4710,4710,4710,4710,0
20230914,090300,866640,4710,4710,4710,4710,0
20230914,090200,866640,4710,4710,4710,4710,0
20230914,090100,866640,4710,4710,4710,4710,0
20230914,090000,866640,4710,4710,4710,4710,184