KissMeData/040160/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191400,54230325,4940,4940,4940,4940,760
20230918,191300,54230325,4940,4940,4940,4940,0
20230918,191200,54230325,4940,4940,4940,4940,0
20230918,191100,54230325,4940,4940,4940,4940,0
20230918,191000,54230325,4940,4940,4940,4940,0
20230918,190900,54230325,4940,4940,4940,4940,0
20230918,190800,54230325,4940,4940,4940,4940,0
20230918,190700,54230325,4940,4940,4940,4940,0
20230918,190600,54230325,4940,4940,4940,4940,0
20230918,190500,54230325,4940,4940,4940,4940,0
20230918,190400,54230325,4940,4940,4940,4940,0
20230918,190300,54230325,4940,4940,4940,4940,0
20230918,190200,54230325,4940,4940,4940,4940,0
20230918,190100,54230325,4940,4940,4940,4940,0
20230918,190000,54230325,4940,4940,4940,4940,0
20230918,185900,54230325,4940,4940,4940,4940,0
20230918,185800,54230325,4940,4940,4940,4940,0
20230918,185700,54230325,4940,4940,4940,4940,0
20230918,185600,54230325,4940,4940,4940,4940,0
20230918,185500,54230325,4940,4940,4940,4940,0
20230918,185400,54230325,4940,4940,4940,4940,0
20230918,185300,54230325,4940,4940,4940,4940,0
20230918,185200,54230325,4940,4940,4940,4940,0
20230918,185100,54230325,4940,4940,4940,4940,0
20230918,185000,54230325,4940,4940,4940,4940,0
20230918,184900,54230325,4940,4940,4940,4940,0
20230918,184800,54230325,4940,4940,4940,4940,0
20230918,184700,54230325,4940,4940,4940,4940,0
20230918,184600,54230325,4940,4940,4940,4940,0
20230918,184500,54230325,4940,4940,4940,4940,0
20230918,184400,54230325,4940,4940,4940,4940,760
20230918,184300,54230325,4940,4940,4940,4940,0
20230918,184200,54230325,4940,4940,4940,4940,0
20230918,184100,54230325,4940,4940,4940,4940,0
20230918,184000,54230325,4940,4940,4940,4940,0
20230918,183900,54230325,4940,4940,4940,4940,0
20230918,183800,54230325,4940,4940,4940,4940,0
20230918,183700,54230325,4940,4940,4940,4940,0
20230918,183600,54230325,4940,4940,4940,4940,0
20230918,183500,54230325,4940,4940,4940,4940,0
20230918,183400,54230325,4940,4940,4940,4940,0
20230918,183300,54230325,4940,4940,4940,4940,0
20230918,183200,54230325,4940,4940,4940,4940,0
20230918,183100,54230325,4940,4940,4940,4940,0
20230918,183000,54230325,4940,4940,4940,4940,0
20230918,182900,54230325,4940,4940,4940,4940,0
20230918,182800,54230325,4940,4940,4940,4940,0
20230918,182700,54230325,4940,4940,4940,4940,0
20230918,182600,54230325,4940,4940,4940,4940,0
20230918,182500,54230325,4940,4940,4940,4940,0
20230918,182400,54230325,4940,4940,4940,4940,0
20230918,182300,54230325,4940,4940,4940,4940,0
20230918,182200,54230325,4940,4940,4940,4940,0
20230918,182100,54230325,4940,4940,4940,4940,0
20230918,182000,54230325,4940,4940,4940,4940,0
20230918,181900,54230325,4940,4940,4940,4940,0
20230918,181800,54230325,4940,4940,4940,4940,0
20230918,181700,54230325,4940,4940,4940,4940,0
20230918,181600,54230325,4940,4940,4940,4940,0
20230918,181500,54230325,4940,4940,4940,4940,0
20230918,181400,54230325,4940,4940,4940,4940,760
20230918,181300,54230325,4940,4940,4940,4940,0
20230918,181200,54230325,4940,4940,4940,4940,0
20230918,181100,54230325,4940,4940,4940,4940,0
20230918,181000,54230325,4940,4940,4940,4940,0
20230918,180900,54230325,4940,4940,4940,4940,0
20230918,180800,54230325,4940,4940,4940,4940,0
20230918,180700,54230325,4940,4940,4940,4940,0
20230918,180600,54230325,4940,4940,4940,4940,0
20230918,180500,54230325,4940,4940,4940,4940,0
20230918,180400,54230325,4940,4940,4940,4940,0
20230918,180300,54230325,4940,4940,4940,4940,0
20230918,180200,54230325,4940,4940,4940,4940,0
20230918,180100,54230325,4940,4940,4940,4940,0
20230918,180000,54230325,4940,4940,4940,4940,0
20230918,175900,54230325,4940,4940,4940,4940,0
20230918,175800,54230325,4940,4940,4940,4940,0
20230918,175700,54230325,4940,4940,4940,4940,0
20230918,175600,54230325,4940,4940,4940,4940,0
20230918,175500,54230325,4940,4940,4940,4940,0
20230918,175400,54230325,4940,4940,4940,4940,0
20230918,175300,54230325,4940,4940,4940,4940,0
20230918,175200,54230325,4940,4940,4940,4940,0
20230918,175100,54230325,4940,4940,4940,4940,0
20230918,175000,54230325,4940,4940,4940,4940,0
20230918,174900,54230325,4940,4940,4940,4940,0
20230918,174800,54230325,4940,4940,4940,4940,0
20230918,174700,54230325,4940,4940,4940,4940,0
20230918,174600,54230325,4940,4940,4940,4940,0
20230918,174500,54230325,4940,4940,4940,4940,0
20230918,174400,54230325,4940,4940,4940,4940,760
20230918,174300,54230325,4940,4940,4940,4940,0
20230918,174200,54230325,4940,4940,4940,4940,0
20230918,174100,54230325,4940,4940,4940,4940,0
20230918,174000,54230325,4940,4940,4940,4940,0
20230918,173900,54230325,4940,4940,4940,4940,0
20230918,173800,54230325,4940,4940,4940,4940,0
20230918,173700,54230325,4940,4940,4940,4940,0
20230918,173600,54230325,4940,4940,4940,4940,0
20230918,173500,54230325,4940,4940,4940,4940,0
20230918,173400,54230325,4940,4940,4940,4940,0
20230918,173300,54230325,4940,4940,4940,4940,0
20230918,173200,54230325,4940,4940,4940,4940,0
20230918,173100,54230325,4940,4940,4940,4940,0
20230918,173000,54230325,4940,4940,4940,4940,0
20230918,172900,54230325,4940,4940,4940,4940,0
20230918,172800,54230325,4940,4940,4940,4940,0
20230918,172700,54230325,4940,4940,4940,4940,0
20230918,172600,54230325,4940,4940,4940,4940,0
20230918,172500,54230325,4940,4940,4940,4940,0
20230918,172400,54230325,4940,4940,4940,4940,0
20230918,172300,54230325,4940,4940,4940,4940,0
20230918,172200,54230325,4940,4940,4940,4940,0
20230918,172100,54230325,4940,4940,4940,4940,0
20230918,172000,54230325,4940,4940,4940,4940,0
20230918,171900,54230325,4940,4940,4940,4940,0
20230918,171800,54230325,4940,4940,4940,4940,0
20230918,171700,54230325,4940,4940,4940,4940,0
20230918,171600,54230325,4940,4940,4940,4940,0
20230918,171500,54230325,4940,4940,4940,4940,0
20230918,171400,54230325,4940,4940,4940,4940,760
20230918,171300,54230325,4940,4940,4940,4940,0
20230918,171200,54230325,4940,4940,4940,4940,0
20230918,171100,54230325,4940,4940,4940,4940,0
20230918,171000,54230325,4940,4940,4940,4940,0
20230918,170900,54230325,4940,4940,4940,4940,0
20230918,170800,54230325,4940,4940,4940,4940,0
20230918,170700,54230325,4940,4940,4940,4940,0
20230918,170600,54230325,4940,4940,4940,4940,0
20230918,170500,54230325,4940,4940,4940,4940,0
20230918,170400,54230325,4940,4940,4940,4940,0
20230918,170300,54230325,4940,4940,4940,4940,0
20230918,170200,54230325,4940,4940,4940,4940,0
20230918,170100,54230325,4940,4940,4940,4940,0
20230918,170000,54230325,4940,4940,4940,4940,0
20230918,165900,54230325,4940,4940,4940,4940,0
20230918,165800,54230325,4940,4940,4940,4940,0
20230918,165700,54230325,4940,4940,4940,4940,0
20230918,165600,54230325,4940,4940,4940,4940,0
20230918,165500,54230325,4940,4940,4940,4940,0
20230918,165400,54230325,4940,4940,4940,4940,0
20230918,165300,54230325,4940,4940,4940,4940,0
20230918,165200,54230325,4940,4940,4940,4940,0
20230918,165100,54230325,4940,4940,4940,4940,0
20230918,165000,54230325,4940,4940,4940,4940,0
20230918,164900,54230325,4940,4940,4940,4940,0
20230918,164800,54230325,4940,4940,4940,4940,0
20230918,164700,54230325,4940,4940,4940,4940,0
20230918,164600,54230325,4940,4940,4940,4940,0
20230918,164500,54230325,4940,4940,4940,4940,0
20230918,164400,54230325,4940,4940,4940,4940,760
20230918,164300,54230325,4940,4940,4940,4940,0
20230918,164200,54230325,4940,4940,4940,4940,0
20230918,164100,54230325,4940,4940,4940,4940,0
20230918,164000,54230325,4940,4940,4940,4940,0
20230918,163900,54230325,4940,4940,4940,4940,0
20230918,163800,54230325,4940,4940,4940,4940,0
20230918,163700,54230325,4940,4940,4940,4940,0
20230918,163600,54230325,4940,4940,4940,4940,0
20230918,163500,54230325,4940,4940,4940,4940,0
20230918,163400,54230325,4940,4940,4940,4940,0
20230918,163300,54230325,4940,4940,4940,4940,0
20230918,163200,54230325,4940,4940,4940,4940,0
20230918,163100,54230325,4940,4940,4940,4940,0
20230918,163000,54230325,4940,4940,4940,4940,0
20230918,162900,54230325,4940,4940,4940,4940,0
20230918,162800,54230325,4940,4940,4940,4940,0
20230918,162700,54230325,4940,4940,4940,4940,0
20230918,162600,54230325,4940,4940,4940,4940,0
20230918,162500,54230325,4940,4940,4940,4940,0
20230918,162400,54230325,4940,4940,4940,4940,0
20230918,162300,54230325,4940,4940,4940,4940,0
20230918,162200,54230325,4940,4940,4940,4940,0
20230918,162100,54230325,4940,4940,4940,4940,0
20230918,162000,54230325,4940,4940,4940,4940,0
20230918,161900,54230325,4940,4940,4940,4940,0
20230918,161800,54230325,4940,4940,4940,4940,0
20230918,161700,54230325,4940,4940,4940,4940,0
20230918,161600,54230325,4940,4940,4940,4940,0
20230918,161500,54230325,4940,4940,4940,4940,0
20230918,161400,54230325,4940,4940,4940,4940,760
20230918,161300,54230325,4940,4940,4940,4940,0
20230918,161200,54230325,4940,4940,4940,4940,0
20230918,161100,54230325,4940,4940,4940,4940,0
20230918,161000,54230325,4940,4940,4940,4940,0
20230918,160900,54230325,4940,4940,4940,4940,0
20230918,160800,54230325,4940,4940,4940,4940,0
20230918,160700,54230325,4940,4940,4940,4940,0
20230918,160600,54230325,4940,4940,4940,4940,0
20230918,160500,54230325,4940,4940,4940,4940,0
20230918,160400,54230325,4940,4940,4940,4940,0
20230918,160300,54230325,4940,4940,4940,4940,0
20230918,160200,54230325,4940,4940,4940,4940,0
20230918,160100,54230325,4940,4940,4940,4940,0
20230918,160000,54230325,4940,4940,4940,4940,0
20230918,155900,54230325,4940,4940,4940,4940,0
20230918,155800,54230325,4940,4940,4940,4940,0
20230918,155700,54230325,4940,4940,4940,4940,0
20230918,155600,54230325,4940,4940,4940,4940,0
20230918,155500,54230325,4940,4940,4940,4940,0
20230918,155400,54230325,4940,4940,4940,4940,0
20230918,155300,54230325,4940,4940,4940,4940,0
20230918,155200,54230325,4940,4940,4940,4940,0
20230918,155100,54230325,4940,4940,4940,4940,0
20230918,155000,54230325,4940,4940,4940,4940,0
20230918,154900,54230325,4940,4940,4940,4940,0
20230918,154800,54230325,4940,4940,4940,4940,0
20230918,154700,54230325,4940,4940,4940,4940,0
20230918,154600,54230325,4940,4940,4940,4940,0
20230918,154500,54230325,4940,4940,4940,4940,0
20230918,154400,54230325,4940,4940,4940,4940,760
20230918,154300,54230325,4940,4940,4940,4940,0
20230918,154200,54230325,4940,4940,4940,4940,0
20230918,154100,54230325,4940,4940,4940,4940,0
20230918,154000,54230325,4940,4940,4940,4940,0
20230918,153900,54230325,4940,4940,4940,4940,0
20230918,153800,54230325,4940,4940,4940,4940,0
20230918,153700,54230325,4940,4940,4940,4940,0
20230918,153600,54230325,4940,4940,4940,4940,0
20230918,153500,54230325,4940,4940,4940,4940,0
20230918,153400,54230325,4940,4940,4940,4940,0
20230918,153300,54230325,4940,4940,4940,4940,0
20230918,153200,54230325,4940,4940,4940,4940,0
20230918,153100,54230325,4940,4940,4940,4940,0
20230918,153000,54230325,4940,4940,4940,4940,760
20230918,152900,50475925,4865,4865,4865,4865,0
20230918,152800,50475925,4865,4865,4865,4865,0
20230918,152700,50475925,4865,4865,4865,4865,0
20230918,152600,50475925,4865,4865,4865,4865,0
20230918,152500,50475925,4865,4865,4865,4865,0
20230918,152400,50475925,4865,4865,4865,4865,0
20230918,152300,50475925,4865,4865,4865,4865,0
20230918,152200,50475925,4865,4865,4865,4865,0
20230918,152100,50475925,4865,4865,4865,4865,0
20230918,152000,50475925,4865,4865,4865,4865,0
20230918,151900,50475925,4865,4865,4865,4865,0
20230918,151800,50475925,4865,4865,4865,4865,0
20230918,151700,50475925,4865,4865,4865,4865,0
20230918,151600,50475925,4865,4865,4865,4865,0
20230918,151500,50475925,4865,4870,4900,4865,274
20230918,151400,49141060,4870,4870,4870,4870,0
20230918,151300,49141060,4870,4870,4870,4870,44
20230918,151200,48926780,4870,4870,4870,4870,0
20230918,151100,48926780,4870,4865,4870,4865,2
20230918,151000,48917045,4870,4870,4870,4870,0
20230918,150900,48917045,4870,4870,4870,4870,0
20230918,150800,48917045,4870,4870,4870,4870,0
20230918,150700,48917045,4870,4870,4870,4870,0
20230918,150600,48917045,4870,4870,4870,4870,64
20230918,150500,48605365,4875,4875,4875,4875,0
20230918,150400,48605365,4875,4875,4875,4875,0
20230918,150300,48605365,4875,4875,4875,4875,1
20230918,150200,48600490,4840,4845,4845,4840,897
20230918,150100,44256550,4850,4850,4850,4850,343
20230918,150000,42593000,4860,4860,4860,4860,1
20230918,145900,42588140,4870,4870,4870,4870,0
20230918,145800,42588140,4870,4870,4870,4870,0
20230918,145700,42588140,4870,4870,4870,4870,1
20230918,145600,42583270,4850,4850,4850,4850,4
20230918,145500,42563870,4850,4855,4855,4850,111
20230918,145400,42024985,4880,4880,4880,4880,0
20230918,145300,42024985,4880,4880,4880,4880,0
20230918,145200,42024985,4880,4880,4880,4880,0
20230918,145100,42024985,4880,4880,4880,4880,0
20230918,145000,42024985,4880,4880,4880,4880,0
20230918,144900,42024985,4880,4880,4880,4880,0
20230918,144800,42024985,4880,4880,4880,4880,0
20230918,144700,42024985,4880,4880,4880,4880,1
20230918,144600,42020105,4850,4850,4850,4850,0
20230918,144500,42020105,4850,4850,4850,4850,56
20230918,144400,41748505,4855,4855,4855,4855,0
20230918,144300,41748505,4855,4855,4855,4855,10
20230918,144200,41699955,4880,4880,4880,4880,0
20230918,144100,41699955,4880,4880,4880,4880,0
20230918,144000,41699955,4880,4880,4880,4880,0
20230918,143900,41699955,4880,4880,4880,4880,0
20230918,143800,41699955,4880,4880,4880,4880,0
20230918,143700,41699955,4880,4875,4890,4855,106
20230918,143600,41184925,4860,4860,4860,4860,0
20230918,143500,41184925,4860,4860,4860,4860,0
20230918,143400,41184925,4860,4860,4860,4860,0
20230918,143300,41184925,4860,4860,4860,4860,0
20230918,143200,41184925,4860,4860,4870,4840,1084
20230918,143100,35931895,4870,4870,4870,4870,0
20230918,143000,35931895,4870,4870,4870,4870,10
20230918,142900,35883195,4855,4855,4855,4855,0
20230918,142800,35883195,4855,4855,4855,4855,0
20230918,142700,35883195,4855,4855,4855,4855,0
20230918,142600,35883195,4855,4855,4855,4855,0
20230918,142500,35883195,4855,4855,4855,4855,0
20230918,142400,35883195,4855,4855,4855,4855,0
20230918,142300,35883195,4855,4855,4855,4855,0
20230918,142200,35883195,4855,4855,4855,4855,36
20230918,142100,35708415,4855,4860,4860,4850,117
20230918,142000,35140005,4870,4870,4870,4870,0
20230918,141900,35140005,4870,4870,4870,4870,0
20230918,141800,35140005,4870,4870,4870,4870,0
20230918,141700,35140005,4870,4870,4870,4870,0
20230918,141600,35140005,4870,4870,4870,4870,0
20230918,141500,35140005,4870,4870,4870,4870,0
20230918,141400,35140005,4870,4870,4870,4870,0
20230918,141300,35140005,4870,4870,4870,4870,0
20230918,141200,35140005,4870,4865,4870,4865,400
20230918,141100,33192240,4860,4860,4860,4860,11
20230918,141000,33138780,4860,4860,4860,4860,13
20230918,140900,33075600,4860,4860,4860,4860,0
20230918,140800,33075600,4860,4860,4860,4860,0
20230918,140700,33075600,4860,4860,4860,4860,0
20230918,140600,33075600,4860,4860,4860,4860,20
20230918,140500,32978400,4860,4860,4860,4860,20
20230918,140400,32881200,4860,4860,4860,4860,0
20230918,140300,32881200,4860,4860,4860,4860,0
20230918,140200,32881200,4860,4860,4860,4860,0
20230918,140100,32881200,4860,4860,4860,4860,58
20230918,140000,32599320,4860,4860,4860,4860,0
20230918,135900,32599320,4860,4860,4860,4860,0
20230918,135800,32599320,4860,4860,4860,4860,28
20230918,135700,32463240,4865,4865,4865,4865,0
20230918,135600,32463240,4865,4865,4865,4865,0
20230918,135500,32463240,4865,4865,4865,4865,50
20230918,135400,32219990,4865,4865,4865,4865,32
20230918,135300,32064310,4865,4865,4865,4865,0
20230918,135200,32064310,4865,4865,4865,4865,0
20230918,135100,32064310,4865,4865,4865,4865,0
20230918,135000,32064310,4865,4865,4865,4865,0
20230918,134900,32064310,4865,4860,4865,4860,36
20230918,134800,31889345,4855,4855,4855,4855,0
20230918,134700,31889345,4855,4855,4855,4855,0
20230918,134600,31889345,4855,4855,4855,4855,0
20230918,134500,31889345,4855,4855,4855,4855,0
20230918,134400,31889345,4855,4855,4855,4855,0
20230918,134300,31889345,4855,4855,4855,4855,6
20230918,134200,31860215,4855,4855,4855,4855,0
20230918,134100,31860215,4855,4855,4855,4855,0
20230918,134000,31860215,4855,4855,4855,4855,3
20230918,133900,31845650,4855,4855,4855,4855,82
20230918,133800,31447540,4855,4850,4855,4850,52
20230918,133700,31195200,4850,4850,4850,4850,1
20230918,133600,31190350,4850,4850,4850,4850,0
20230918,133500,31190350,4850,4850,4850,4850,1
20230918,133400,31185500,4845,4845,4845,4840,160
20230918,133300,30410325,4855,4855,4855,4855,0
20230918,133200,30410325,4855,4855,4855,4855,0
20230918,133100,30410325,4855,4855,4855,4855,0
20230918,133000,30410325,4855,4855,4855,4855,0
20230918,132900,30410325,4855,4855,4855,4855,0
20230918,132800,30410325,4855,4855,4855,4855,0
20230918,132700,30410325,4855,4855,4855,4855,0
20230918,132600,30410325,4855,4855,4855,4855,0
20230918,132500,30410325,4855,4855,4855,4855,0
20230918,132400,30410325,4855,4855,4855,4855,0
20230918,132300,30410325,4855,4855,4855,4855,0
20230918,132200,30410325,4855,4855,4855,4855,0
20230918,132100,30410325,4855,4855,4855,4855,0
20230918,132000,30410325,4855,4855,4855,4855,0
20230918,131900,30410325,4855,4855,4855,4855,0
20230918,131800,30410325,4855,4855,4855,4855,0
20230918,131700,30410325,4855,4855,4855,4855,0
20230918,131600,30410325,4855,4855,4855,4855,0
20230918,131500,30410325,4855,4855,4855,4855,0
20230918,131400,30410325,4855,4855,4855,4855,0
20230918,131300,30410325,4855,4855,4855,4855,0
20230918,131200,30410325,4855,4855,4855,4855,0
20230918,131100,30410325,4855,4855,4855,4855,0
20230918,131000,30410325,4855,4855,4855,4855,0
20230918,130900,30410325,4855,4855,4855,4855,0
20230918,130800,30410325,4855,4855,4855,4855,0
20230918,130700,30410325,4855,4855,4855,4855,0
20230918,130600,30410325,4855,4855,4855,4855,0
20230918,130500,30410325,4855,4855,4855,4855,0
20230918,130400,30410325,4855,4855,4855,4855,0
20230918,130300,30410325,4855,4855,4855,4855,1
20230918,130200,30405470,4840,4840,4840,4840,150
20230918,130100,29679470,4855,4855,4855,4855,1
20230918,130000,29674615,4840,4840,4840,4840,0
20230918,125900,29674615,4840,4840,4840,4840,0
20230918,125800,29674615,4840,4840,4840,4840,0
20230918,125700,29674615,4840,4840,4840,4840,0
20230918,125600,29674615,4840,4840,4840,4840,0
20230918,125500,29674615,4840,4840,4840,4840,0
20230918,125400,29674615,4840,4840,4840,4840,0
20230918,125300,29674615,4840,4840,4840,4840,0
20230918,125200,29674615,4840,4840,4840,4840,0
20230918,125100,29674615,4840,4840,4840,4840,0
20230918,125000,29674615,4840,4840,4840,4840,0
20230918,124900,29674615,4840,4840,4840,4840,0
20230918,124800,29674615,4840,4840,4840,4840,101
20230918,124700,29185775,4840,4840,4840,4840,0
20230918,124600,29185775,4840,4840,4840,4840,0
20230918,124500,29185775,4840,4840,4840,4840,0
20230918,124400,29185775,4840,4840,4840,4840,0
20230918,124300,29185775,4840,4840,4840,4840,0
20230918,124200,29185775,4840,4840,4840,4840,1
20230918,124100,29180935,4840,4840,4840,4840,130
20230918,124000,28551735,4855,4855,4855,4855,0
20230918,123900,28551735,4855,4855,4855,4855,0
20230918,123800,28551735,4855,4855,4855,4855,0
20230918,123700,28551735,4855,4855,4855,4855,0
20230918,123600,28551735,4855,4855,4855,4855,0
20230918,123500,28551735,4855,4855,4855,4855,0
20230918,123400,28551735,4855,4855,4855,4855,0
20230918,123300,28551735,4855,4855,4855,4855,0
20230918,123200,28551735,4855,4855,4855,4855,0
20230918,123100,28551735,4855,4855,4855,4855,0
20230918,123000,28551735,4855,4855,4855,4855,1
20230918,122900,28546880,4845,4845,4845,4845,0
20230918,122800,28546880,4845,4845,4845,4845,0
20230918,122700,28546880,4845,4845,4845,4845,0
20230918,122600,28546880,4845,4845,4845,4845,0
20230918,122500,28546880,4845,4845,4845,4845,0
20230918,122400,28546880,4845,4845,4845,4845,66
20230918,122300,28227110,4850,4850,4850,4850,64
20230918,122200,27916710,4860,4860,4860,4860,0
20230918,122100,27916710,4860,4860,4860,4860,0
20230918,122000,27916710,4860,4860,4860,4860,0
20230918,121900,27916710,4860,4860,4860,4860,1
20230918,121800,27911850,4850,4850,4850,4850,0
20230918,121700,27911850,4850,4850,4850,4850,0
20230918,121600,27911850,4850,4850,4850,4850,0
20230918,121500,27911850,4850,4850,4850,4850,0
20230918,121400,27911850,4850,4850,4850,4850,41
20230918,121300,27713000,4865,4865,4865,4865,0
20230918,121200,27713000,4865,4865,4865,4865,0
20230918,121100,27713000,4865,4865,4865,4865,0
20230918,121000,27713000,4865,4865,4865,4865,0
20230918,120900,27713000,4865,4865,4865,4865,0
20230918,120800,27713000,4865,4865,4865,4865,0
20230918,120700,27713000,4865,4865,4865,4865,0
20230918,120600,27713000,4865,4865,4865,4865,0
20230918,120500,27713000,4865,4865,4865,4865,0
20230918,120400,27713000,4865,4865,4865,4865,0
20230918,120300,27713000,4865,4865,4865,4865,0
20230918,120200,27713000,4865,4865,4865,4865,0
20230918,120100,27713000,4865,4865,4865,4865,0
20230918,120000,27713000,4865,4865,4865,4865,0
20230918,115900,27713000,4865,4865,4865,4865,0
20230918,115800,27713000,4865,4865,4865,4865,0
20230918,115700,27713000,4865,4865,4865,4865,0
20230918,115600,27713000,4865,4865,4865,4865,0
20230918,115500,27713000,4865,4865,4865,4865,1
20230918,115400,27708135,4845,4850,4850,4845,3
20230918,115300,27693590,4870,4870,4870,4870,0
20230918,115200,27693590,4870,4865,4870,4865,30
20230918,115100,27547580,4870,4870,4870,4870,34
20230918,115000,27382000,4860,4860,4860,4860,0
20230918,114900,27382000,4860,4860,4860,4860,450
20230918,114800,25195000,4860,4860,4860,4860,0
20230918,114700,25195000,4860,4860,4860,4860,0
20230918,114600,25195000,4860,4860,4860,4860,0
20230918,114500,25195000,4860,4860,4860,4860,7
20230918,114400,25160980,4865,4865,4865,4865,0
20230918,114300,25160980,4865,4865,4865,4865,0
20230918,114200,25160980,4865,4865,4865,4865,0
20230918,114100,25160980,4865,4865,4865,4865,37
20230918,114000,24980975,4860,4860,4860,4860,0
20230918,113900,24980975,4860,4860,4860,4860,0
20230918,113800,24980975,4860,4860,4860,4860,0
20230918,113700,24980975,4860,4855,4860,4855,5
20230918,113600,24956680,4865,4865,4865,4865,0
20230918,113500,24956680,4865,4865,4865,4865,0
20230918,113400,24956680,4865,4865,4865,4865,0
20230918,113300,24956680,4865,4860,4865,4860,10
20230918,113200,24908045,4865,4865,4865,4865,0
20230918,113100,24908045,4865,4865,4865,4865,0
20230918,113000,24908045,4865,4865,4865,4865,100
20230918,112900,24421545,4865,4865,4865,4865,0
20230918,112800,24421545,4865,4865,4865,4865,0
20230918,112700,24421545,4865,4865,4865,4865,0
20230918,112600,24421545,4865,4865,4865,4865,0
20230918,112500,24421545,4865,4865,4865,4865,0
20230918,112400,24421545,4865,4865,4865,4865,0
20230918,112300,24421545,4865,4865,4865,4865,0
20230918,112200,24421545,4865,4865,4865,4865,0
20230918,112100,24421545,4865,4865,4865,4865,1
20230918,112000,24416680,4865,4865,4865,4865,0
20230918,111900,24416680,4865,4865,4865,4865,0
20230918,111800,24416680,4865,4865,4865,4865,0
20230918,111700,24416680,4865,4865,4865,4865,0
20230918,111600,24416680,4865,4865,4865,4865,0
20230918,111500,24416680,4865,4865,4865,4865,0
20230918,111400,24416680,4865,4865,4865,4865,0
20230918,111300,24416680,4865,4865,4865,4865,0
20230918,111200,24416680,4865,4865,4865,4865,0
20230918,111100,24416680,4865,4865,4865,4865,0
20230918,111000,24416680,4865,4865,4865,4865,1
20230918,110900,24411815,4865,4865,4865,4865,0
20230918,110800,24411815,4865,4855,4865,4855,217
20230918,110700,23356270,4855,4855,4855,4855,0
20230918,110600,23356270,4855,4855,4855,4855,0
20230918,110500,23356270,4855,4855,4855,4855,0
20230918,110400,23356270,4855,4855,4855,4855,1
20230918,110300,23351415,4840,4840,4840,4840,10
20230918,110200,23303015,4855,4855,4855,4855,0
20230918,110100,23303015,4855,4855,4855,4855,0
20230918,110000,23303015,4855,4855,4855,4855,0
20230918,105900,23303015,4855,4855,4855,4855,0
20230918,105800,23303015,4855,4850,4855,4850,20
20230918,105700,23205925,4855,4850,4855,4850,93
20230918,105600,22754855,4865,4865,4865,4865,0
20230918,105500,22754855,4865,4865,4865,4865,0
20230918,105400,22754855,4865,4865,4865,4865,0
20230918,105300,22754855,4865,4860,4865,4860,3
20230918,105200,22740270,4860,4860,4860,4860,0
20230918,105100,22740270,4860,4860,4860,4860,0
20230918,105000,22740270,4860,4860,4860,4860,1
20230918,104900,22735410,4850,4850,4850,4850,0
20230918,104800,22735410,4850,4850,4850,4850,0
20230918,104700,22735410,4850,4850,4850,4850,0
20230918,104600,22735410,4850,4850,4850,4850,0
20230918,104500,22735410,4850,4850,4850,4850,15
20230918,104400,22662660,4840,4840,4840,4840,0
20230918,104300,22662660,4840,4840,4840,4840,0
20230918,104200,22662660,4840,4840,4840,4840,0
20230918,104100,22662660,4840,4840,4840,4840,0
20230918,104000,22662660,4840,4840,4840,4840,0
20230918,103900,22662660,4840,4860,4860,4840,171
20230918,103800,21833235,4865,4865,4865,4865,0
20230918,103700,21833235,4865,4865,4865,4865,0
20230918,103600,21833235,4865,4865,4865,4865,0
20230918,103500,21833235,4865,4865,4865,4865,33
20230918,103400,21672690,4870,4870,4870,4870,0
20230918,103300,21672690,4870,4870,4870,4870,0
20230918,103200,21672690,4870,4870,4870,4870,0
20230918,103100,21672690,4870,4870,4870,4870,0
20230918,103000,21672690,4870,4870,4870,4870,0
20230918,102900,21672690,4870,4865,4870,4865,39
20230918,102800,21482870,4865,4865,4865,4865,1
20230918,102700,21478005,4865,4865,4865,4865,0
20230918,102600,21478005,4865,4865,4865,4865,0
20230918,102500,21478005,4865,4865,4865,4865,0
20230918,102400,21478005,4865,4865,4865,4865,0
20230918,102300,21478005,4865,4865,4865,4865,0
20230918,102200,21478005,4865,4865,4865,4865,0
20230918,102100,21478005,4865,4865,4865,4865,0
20230918,102000,21478005,4865,4865,4865,4865,0
20230918,101900,21478005,4865,4865,4865,4865,0
20230918,101800,21478005,4865,4865,4865,4865,0
20230918,101700,21478005,4865,4865,4865,4865,0
20230918,101600,21478005,4865,4865,4865,4865,0
20230918,101500,21478005,4865,4865,4865,4865,0
20230918,101400,21478005,4865,4865,4865,4865,2
20230918,101300,21468275,4860,4860,4860,4860,122
20230918,101200,20875355,4870,4865,4870,4865,52
20230918,101100,20622125,4870,4870,4870,4870,0
20230918,101000,20622125,4870,4870,4870,4870,0
20230918,100900,20622125,4870,4870,4870,4870,0
20230918,100800,20622125,4870,4870,4870,4870,0
20230918,100700,20622125,4870,4865,4870,4865,37
20230918,100600,20441940,4870,4870,4870,4870,0
20230918,100500,20441940,4870,4870,4870,4870,0
20230918,100400,20441940,4870,4865,4870,4865,40
20230918,100300,20247170,4865,4865,4865,4865,0
20230918,100200,20247170,4865,4865,4865,4865,0
20230918,100100,20247170,4865,4865,4865,4865,173
20230918,100000,19405525,4865,4865,4865,4865,0
20230918,095900,19405525,4865,4865,4865,4865,0
20230918,095800,19405525,4865,4865,4865,4865,0
20230918,095700,19405525,4865,4865,4865,4865,0
20230918,095600,19405525,4865,4865,4865,4865,0
20230918,095500,19405525,4865,4835,4865,4835,51
20230918,095400,19158910,4835,4835,4835,4835,0
20230918,095300,19158910,4835,4835,4835,4835,230
20230918,095200,18046860,4865,4865,4865,4865,0
20230918,095100,18046860,4865,4865,4865,4865,0
20230918,095000,18046860,4865,4865,4865,4865,0
20230918,094900,18046860,4865,4865,4865,4865,0
20230918,094800,18046860,4865,4865,4865,4865,0
20230918,094700,18046860,4865,4865,4865,4865,0
20230918,094600,18046860,4865,4865,4865,4865,0
20230918,094500,18046860,4865,4865,4865,4865,0
20230918,094400,18046860,4865,4865,4865,4865,0
20230918,094300,18046860,4865,4865,4865,4865,1
20230918,094200,18041995,4835,4840,4840,4835,507
20230918,094100,15589065,4840,4840,4840,4840,0
20230918,094000,15589065,4840,4840,4840,4840,132
20230918,093900,14950185,4840,4840,4840,4840,521
20230918,093800,12428545,4850,4850,4850,4850,0
20230918,093700,12428545,4850,4850,4850,4850,0
20230918,093600,12428545,4850,4850,4850,4850,0
20230918,093500,12428545,4850,4850,4850,4850,0
20230918,093400,12428545,4850,4850,4850,4850,62
20230918,093300,12127845,4850,4850,4850,4850,0
20230918,093200,12127845,4850,4850,4850,4850,0
20230918,093100,12127845,4850,4850,4850,4850,8
20230918,093000,12089045,4840,4840,4840,4840,20
20230918,092900,11992245,4840,4840,4840,4840,0
20230918,092800,11992245,4840,4840,4840,4840,20
20230918,092700,11895445,4850,4850,4850,4850,152
20230918,092600,11158245,4870,4870,4870,4870,0
20230918,092500,11158245,4870,4870,4870,4870,0
20230918,092400,11158245,4870,4870,4870,4870,100
20230918,092300,10671245,4875,4875,4875,4875,0
20230918,092200,10671245,4875,4845,4875,4845,40
20230918,092100,10477415,4845,4880,4880,4845,12
20230918,092000,10419240,4850,4850,4850,4850,58
20230918,091900,10137940,4880,4855,4880,4855,61
20230918,091800,9841760,4855,4880,4880,4855,51
20230918,091700,9594130,4855,4855,4855,4855,117
20230918,091600,9026095,4860,4860,4860,4860,151
20230918,091500,8292235,4860,4860,4860,4860,47
20230918,091400,8063815,4860,4860,4860,4860,0
20230918,091300,8063815,4860,4860,4860,4860,40
20230918,091200,7869415,4865,4875,4875,4865,185
20230918,091100,6968725,4870,4870,4870,4865,116
20230918,091000,6403885,4870,4890,4890,4870,38
20230918,090900,6218460,4885,4890,4890,4885,114
20230918,090800,5661535,4900,4900,4900,4900,19
20230918,090700,5568435,4905,4905,4905,4905,0
20230918,090600,5568435,4905,4905,4905,4905,0
20230918,090500,5568435,4905,4905,4905,4905,76
20230918,090400,5195655,4895,4895,4895,4895,76
20230918,090300,4823635,4900,4900,4900,4900,0
20230918,090200,4823635,4900,4900,4900,4900,0
20230918,090100,4823635,4900,4905,4905,4900,196
20230918,090000,3862765,4910,4925,4925,4910,785