KissMeData/089470/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,194300,190853025,4030,4030,4030,4030,897
20230921,194200,190853025,4030,4030,4030,4030,0
20230921,194100,190853025,4030,4030,4030,4030,0
20230921,194000,190853025,4030,4030,4030,4030,0
20230921,193900,190853025,4030,4030,4030,4030,0
20230921,193800,190853025,4030,4030,4030,4030,0
20230921,193700,190853025,4030,4030,4030,4030,0
20230921,193600,190853025,4030,4030,4030,4030,0
20230921,193500,190853025,4030,4030,4030,4030,0
20230921,193400,190853025,4030,4030,4030,4030,0
20230921,193300,190853025,4030,4030,4030,4030,0
20230921,193200,190853025,4030,4030,4030,4030,0
20230921,193100,190853025,4030,4030,4030,4030,0
20230921,193000,190853025,4030,4030,4030,4030,0
20230921,192900,190853025,4030,4030,4030,4030,0
20230921,192800,190853025,4030,4030,4030,4030,0
20230921,192700,190853025,4030,4030,4030,4030,0
20230921,192600,190853025,4030,4030,4030,4030,0
20230921,192500,190853025,4030,4030,4030,4030,0
20230921,192400,190853025,4030,4030,4030,4030,0
20230921,192300,190853025,4030,4030,4030,4030,0
20230921,192200,190853025,4030,4030,4030,4030,0
20230921,192100,190853025,4030,4030,4030,4030,0
20230921,192000,190853025,4030,4030,4030,4030,0
20230921,191900,190853025,4030,4030,4030,4030,0
20230921,191800,190853025,4030,4030,4030,4030,0
20230921,191700,190853025,4030,4030,4030,4030,0
20230921,191600,190853025,4030,4030,4030,4030,0
20230921,191500,190853025,4030,4030,4030,4030,0
20230921,191400,190853025,4030,4030,4030,4030,0
20230921,191300,190853025,4030,4030,4030,4030,897
20230921,191200,190853025,4030,4030,4030,4030,0
20230921,191100,190853025,4030,4030,4030,4030,0
20230921,191000,190853025,4030,4030,4030,4030,0
20230921,190900,190853025,4030,4030,4030,4030,0
20230921,190800,190853025,4030,4030,4030,4030,0
20230921,190700,190853025,4030,4030,4030,4030,0
20230921,190600,190853025,4030,4030,4030,4030,0
20230921,190500,190853025,4030,4030,4030,4030,0
20230921,190400,190853025,4030,4030,4030,4030,0
20230921,190300,190853025,4030,4030,4030,4030,0
20230921,190200,190853025,4030,4030,4030,4030,0
20230921,190100,190853025,4030,4030,4030,4030,0
20230921,190000,190853025,4030,4030,4030,4030,0
20230921,185900,190853025,4030,4030,4030,4030,0
20230921,185800,190853025,4030,4030,4030,4030,0
20230921,185700,190853025,4030,4030,4030,4030,0
20230921,185600,190853025,4030,4030,4030,4030,0
20230921,185500,190853025,4030,4030,4030,4030,0
20230921,185400,190853025,4030,4030,4030,4030,0
20230921,185300,190853025,4030,4030,4030,4030,0
20230921,185200,190853025,4030,4030,4030,4030,0
20230921,185100,190853025,4030,4030,4030,4030,0
20230921,185000,190853025,4030,4030,4030,4030,0
20230921,184900,190853025,4030,4030,4030,4030,0
20230921,184800,190853025,4030,4030,4030,4030,0
20230921,184700,190853025,4030,4030,4030,4030,0
20230921,184600,190853025,4030,4030,4030,4030,0
20230921,184500,190853025,4030,4030,4030,4030,0
20230921,184400,190853025,4030,4030,4030,4030,0
20230921,184300,190853025,4030,4030,4030,4030,897
20230921,184200,190853025,4030,4030,4030,4030,0
20230921,184100,190853025,4030,4030,4030,4030,0
20230921,184000,190853025,4030,4030,4030,4030,0
20230921,183900,190853025,4030,4030,4030,4030,0
20230921,183800,190853025,4030,4030,4030,4030,0
20230921,183700,190853025,4030,4030,4030,4030,0
20230921,183600,190853025,4030,4030,4030,4030,0
20230921,183500,190853025,4030,4030,4030,4030,0
20230921,183400,190853025,4030,4030,4030,4030,0
20230921,183300,190853025,4030,4030,4030,4030,0
20230921,183200,190853025,4030,4030,4030,4030,0
20230921,183100,190853025,4030,4030,4030,4030,0
20230921,183000,190853025,4030,4030,4030,4030,0
20230921,182900,190853025,4030,4030,4030,4030,0
20230921,182800,190853025,4030,4030,4030,4030,0
20230921,182700,190853025,4030,4030,4030,4030,0
20230921,182600,190853025,4030,4030,4030,4030,0
20230921,182500,190853025,4030,4030,4030,4030,0
20230921,182400,190853025,4030,4030,4030,4030,0
20230921,182300,190853025,4030,4030,4030,4030,0
20230921,182200,190853025,4030,4030,4030,4030,0
20230921,182100,190853025,4030,4030,4030,4030,0
20230921,182000,190853025,4030,4030,4030,4030,0
20230921,181900,190853025,4030,4030,4030,4030,0
20230921,181800,190853025,4030,4030,4030,4030,0
20230921,181700,190853025,4030,4030,4030,4030,0
20230921,181600,190853025,4030,4030,4030,4030,0
20230921,181500,190853025,4030,4030,4030,4030,0
20230921,181400,190853025,4030,4030,4030,4030,0
20230921,181300,190853025,4030,4030,4030,4030,897
20230921,181200,190853025,4030,4030,4030,4030,0
20230921,181100,190853025,4030,4030,4030,4030,0
20230921,181000,190853025,4030,4030,4030,4030,0
20230921,180900,190853025,4030,4030,4030,4030,0
20230921,180800,190853025,4030,4030,4030,4030,0
20230921,180700,190853025,4030,4030,4030,4030,0
20230921,180600,190853025,4030,4030,4030,4030,0
20230921,180500,190853025,4030,4030,4030,4030,0
20230921,180400,190853025,4030,4030,4030,4030,0
20230921,180300,190853025,4030,4030,4030,4030,0
20230921,180200,190853025,4030,4030,4030,4030,0
20230921,180100,190853025,4030,4030,4030,4030,0
20230921,180000,190853025,4030,4030,4030,4030,0
20230921,175900,190853025,4030,4030,4030,4030,0
20230921,175800,190853025,4030,4030,4030,4030,0
20230921,175700,190853025,4030,4030,4030,4030,0
20230921,175600,190853025,4030,4030,4030,4030,0
20230921,175500,190853025,4030,4030,4030,4030,0
20230921,175400,190853025,4030,4030,4030,4030,0
20230921,175300,190853025,4030,4030,4030,4030,0
20230921,175200,190853025,4030,4030,4030,4030,0
20230921,175100,190853025,4030,4030,4030,4030,0
20230921,175000,190853025,4030,4030,4030,4030,0
20230921,174900,190853025,4030,4030,4030,4030,0
20230921,174800,190853025,4030,4030,4030,4030,0
20230921,174700,190853025,4030,4030,4030,4030,0
20230921,174600,190853025,4030,4030,4030,4030,0
20230921,174500,190853025,4030,4030,4030,4030,0
20230921,174400,190853025,4030,4030,4030,4030,0
20230921,174300,190853025,4030,4030,4030,4030,897
20230921,174200,190853025,4030,4030,4030,4030,0
20230921,174100,190853025,4030,4030,4030,4030,0
20230921,174000,190853025,4030,4030,4030,4030,0
20230921,173900,190853025,4030,4030,4030,4030,0
20230921,173800,190853025,4030,4030,4030,4030,0
20230921,173700,190853025,4030,4030,4030,4030,0
20230921,173600,190853025,4030,4030,4030,4030,0
20230921,173500,190853025,4030,4030,4030,4030,0
20230921,173400,190853025,4030,4030,4030,4030,0
20230921,173300,190853025,4030,4030,4030,4030,0
20230921,173200,190853025,4030,4030,4030,4030,0
20230921,173100,190853025,4030,4030,4030,4030,0
20230921,173000,190853025,4030,4030,4030,4030,0
20230921,172900,190853025,4030,4030,4030,4030,0
20230921,172800,190853025,4030,4030,4030,4030,0
20230921,172700,190853025,4030,4030,4030,4030,0
20230921,172600,190853025,4030,4030,4030,4030,0
20230921,172500,190853025,4030,4030,4030,4030,0
20230921,172400,190853025,4030,4030,4030,4030,0
20230921,172300,190853025,4030,4030,4030,4030,0
20230921,172200,190853025,4030,4030,4030,4030,0
20230921,172100,190853025,4030,4030,4030,4030,0
20230921,172000,190853025,4030,4030,4030,4030,0
20230921,171900,190853025,4030,4030,4030,4030,0
20230921,171800,190853025,4030,4030,4030,4030,0
20230921,171700,190853025,4030,4030,4030,4030,0
20230921,171600,190853025,4030,4030,4030,4030,0
20230921,171500,190853025,4030,4030,4030,4030,0
20230921,171400,190853025,4030,4030,4030,4030,0
20230921,171300,190853025,4030,4030,4030,4030,897
20230921,171200,190853025,4030,4030,4030,4030,0
20230921,171100,190853025,4030,4030,4030,4030,0
20230921,171000,190853025,4030,4030,4030,4030,0
20230921,170900,190853025,4030,4030,4030,4030,0
20230921,170800,190853025,4030,4030,4030,4030,0
20230921,170700,190853025,4030,4030,4030,4030,0
20230921,170600,190853025,4030,4030,4030,4030,0
20230921,170500,190853025,4030,4030,4030,4030,0
20230921,170400,190853025,4030,4030,4030,4030,0
20230921,170300,190853025,4030,4030,4030,4030,0
20230921,170200,190853025,4030,4030,4030,4030,0
20230921,170100,190853025,4030,4030,4030,4030,0
20230921,170000,190853025,4030,4030,4030,4030,0
20230921,165900,190853025,4030,4030,4030,4030,0
20230921,165800,190853025,4030,4030,4030,4030,0
20230921,165700,190853025,4030,4030,4030,4030,0
20230921,165600,190853025,4030,4030,4030,4030,0
20230921,165500,190853025,4030,4030,4030,4030,0
20230921,165400,190853025,4030,4030,4030,4030,0
20230921,165300,190853025,4030,4030,4030,4030,0
20230921,165200,190853025,4030,4030,4030,4030,0
20230921,165100,190853025,4030,4030,4030,4030,0
20230921,165000,190853025,4030,4030,4030,4030,0
20230921,164900,190853025,4030,4030,4030,4030,0
20230921,164800,190853025,4030,4030,4030,4030,0
20230921,164700,190853025,4030,4030,4030,4030,0
20230921,164600,190853025,4030,4030,4030,4030,0
20230921,164500,190853025,4030,4030,4030,4030,0
20230921,164400,190853025,4030,4030,4030,4030,0
20230921,164300,190853025,4030,4030,4030,4030,897
20230921,164200,190853025,4030,4030,4030,4030,0
20230921,164100,190853025,4030,4030,4030,4030,0
20230921,164000,190853025,4030,4030,4030,4030,0
20230921,163900,190853025,4030,4030,4030,4030,0
20230921,163800,190853025,4030,4030,4030,4030,0
20230921,163700,190853025,4030,4030,4030,4030,0
20230921,163600,190853025,4030,4030,4030,4030,0
20230921,163500,190853025,4030,4030,4030,4030,0
20230921,163400,190853025,4030,4030,4030,4030,0
20230921,163300,190853025,4030,4030,4030,4030,0
20230921,163200,190853025,4030,4030,4030,4030,0
20230921,163100,190853025,4030,4030,4030,4030,0
20230921,163000,190853025,4030,4030,4030,4030,0
20230921,162900,190853025,4030,4030,4030,4030,0
20230921,162800,190853025,4030,4030,4030,4030,0
20230921,162700,190853025,4030,4030,4030,4030,0
20230921,162600,190853025,4030,4030,4030,4030,0
20230921,162500,190853025,4030,4030,4030,4030,0
20230921,162400,190853025,4030,4030,4030,4030,0
20230921,162300,190853025,4030,4030,4030,4030,0
20230921,162200,190853025,4030,4030,4030,4030,0
20230921,162100,190853025,4030,4030,4030,4030,0
20230921,162000,190853025,4030,4030,4030,4030,0
20230921,161900,190853025,4030,4030,4030,4030,0
20230921,161800,190853025,4030,4030,4030,4030,0
20230921,161700,190853025,4030,4030,4030,4030,0
20230921,161600,190853025,4030,4030,4030,4030,0
20230921,161500,190853025,4030,4030,4030,4030,0
20230921,161400,190853025,4030,4030,4030,4030,0
20230921,161300,190853025,4030,4030,4030,4030,897
20230921,161200,190853025,4030,4030,4030,4030,0
20230921,161100,190853025,4030,4030,4030,4030,0
20230921,161000,190853025,4030,4030,4030,4030,0
20230921,160900,190853025,4030,4030,4030,4030,0
20230921,160800,190853025,4030,4030,4030,4030,0
20230921,160700,190853025,4030,4030,4030,4030,0
20230921,160600,190853025,4030,4030,4030,4030,0
20230921,160500,190853025,4030,4030,4030,4030,0
20230921,160400,190853025,4030,4030,4030,4030,0
20230921,160300,190853025,4030,4030,4030,4030,0
20230921,160200,190853025,4030,4030,4030,4030,0
20230921,160100,190853025,4030,4030,4030,4030,0
20230921,160000,190853025,4030,4030,4030,4030,0
20230921,155900,190853025,4030,4030,4030,4030,0
20230921,155800,190853025,4030,4030,4030,4030,0
20230921,155700,190853025,4030,4030,4030,4030,0
20230921,155600,190853025,4030,4030,4030,4030,0
20230921,155500,190853025,4030,4030,4030,4030,0
20230921,155400,190853025,4030,4030,4030,4030,0
20230921,155300,190853025,4030,4030,4030,4030,0
20230921,155200,190853025,4030,4030,4030,4030,0
20230921,155100,190853025,4030,4030,4030,4030,0
20230921,155000,190853025,4030,4030,4030,4030,0
20230921,154900,190853025,4030,4030,4030,4030,0
20230921,154800,190853025,4030,4030,4030,4030,0
20230921,154700,190853025,4030,4030,4030,4030,0
20230921,154600,190853025,4030,4030,4030,4030,0
20230921,154500,190853025,4030,4030,4030,4030,0
20230921,154400,190853025,4030,4030,4030,4030,0
20230921,154300,190853025,4030,4030,4030,4030,897
20230921,154200,190853025,4030,4030,4030,4030,0
20230921,154100,190853025,4030,4030,4030,4030,0
20230921,154000,190853025,4030,4030,4030,4030,0
20230921,153900,190853025,4030,4030,4030,4030,0
20230921,153800,190853025,4030,4030,4030,4030,0
20230921,153700,190853025,4030,4030,4030,4030,0
20230921,153600,190853025,4030,4030,4030,4030,0
20230921,153500,190853025,4030,4030,4030,4030,0
20230921,153400,190853025,4030,4030,4030,4030,0
20230921,153300,190853025,4030,4030,4030,4030,0
20230921,153200,190853025,4030,4030,4030,4030,0
20230921,153100,190853025,4030,4030,4030,4030,0
20230921,153000,190853025,4030,4030,4030,4030,897
20230921,152900,187238115,4030,4030,4030,4030,0
20230921,152800,187238115,4030,4030,4030,4030,0
20230921,152700,187238115,4030,4030,4030,4030,0
20230921,152600,187238115,4030,4030,4030,4030,0
20230921,152500,187238115,4030,4030,4030,4030,0
20230921,152400,187238115,4030,4030,4030,4030,0
20230921,152300,187238115,4030,4030,4030,4030,0
20230921,152200,187238115,4030,4030,4030,4030,0
20230921,152100,187238115,4030,4030,4030,4030,0
20230921,152000,187238115,4030,4030,4030,4030,0
20230921,151900,187238115,4030,4030,4030,4030,0
20230921,151800,187238115,4030,4030,4030,4030,0
20230921,151700,187238115,4030,3985,4030,3985,169
20230921,151600,186564575,3980,3985,3985,3980,8
20230921,151500,186532720,3980,3985,3985,3980,47
20230921,151400,186345515,3985,3985,3985,3985,45
20230921,151300,186166190,3985,3980,3985,3980,751
20230921,151200,183177055,3985,3985,3985,3980,466
20230921,151100,181322245,3980,3985,3985,3980,200
20230921,151000,180526120,3990,3990,3990,3990,0
20230921,150900,180526120,3990,3990,3990,3990,110
20230921,150800,180087220,3990,3990,3990,3990,0
20230921,150700,180087220,3990,3990,3990,3990,1
20230921,150600,180083230,3985,3985,3985,3985,650
20230921,150500,177492980,3980,3975,3980,3975,2045
20230921,150400,169354030,3980,3980,3980,3980,0
20230921,150300,169354030,3980,3980,3980,3980,32
20230921,150200,169226670,3980,3980,3980,3980,100
20230921,150100,168828670,3980,3980,3980,3980,678
20230921,150000,166130230,3980,3985,3985,3980,500
20230921,145900,164138730,3980,3980,3980,3980,10
20230921,145800,164098930,3990,3990,3990,3990,0
20230921,145700,164098930,3990,3990,3990,3990,0
20230921,145600,164098930,3990,3980,3990,3980,1259
20230921,145500,159088100,3980,3980,3980,3980,173
20230921,145400,158399560,3980,3985,3985,3980,656
20230921,145300,155785630,3990,3990,3990,3990,347
20230921,145200,154401100,3985,3985,3985,3985,0
20230921,145100,154401100,3985,3985,3985,3985,0
20230921,145000,154401100,3985,3985,3985,3985,54
20230921,144900,154185910,3990,3990,3990,3990,0
20230921,144800,154185910,3990,3990,3990,3990,1
20230921,144700,154181920,3985,3985,3985,3985,38
20230921,144600,154030490,3985,3995,3995,3985,1200
20230921,144500,149246490,3990,4000,4000,3990,325
20230921,144400,147949730,3995,3995,3995,3995,4
20230921,144300,147933750,3995,3995,3995,3995,200
20230921,144200,147134750,3990,3990,3990,3990,2
20230921,144100,147126770,3990,3990,3990,3990,42
20230921,144000,146959190,3995,3995,3995,3995,1
20230921,143900,146955195,3990,3990,3990,3990,0
20230921,143800,146955195,3990,3990,3990,3990,0
20230921,143700,146955195,3990,3990,3990,3990,0
20230921,143600,146955195,3990,3995,3995,3990,17
20230921,143500,146887360,3995,3995,3995,3995,30
20230921,143400,146767510,3995,3995,3995,3995,503
20230921,143300,144758025,3995,3995,3995,3995,0
20230921,143200,144758025,3995,3995,3995,3995,0
20230921,143100,144758025,3995,3995,3995,3995,0
20230921,143000,144758025,3995,3995,3995,3995,0
20230921,142900,144758025,3995,3995,3995,3995,0
20230921,142800,144758025,3995,3995,3995,3995,0
20230921,142700,144758025,3995,3995,3995,3995,1
20230921,142600,144754030,3980,3980,3980,3980,172
20230921,142500,144069470,3975,3980,3980,3975,245
20230921,142400,143095570,3995,3995,3995,3995,0
20230921,142300,143095570,3995,3995,3995,3995,2
20230921,142200,143087580,3980,3995,3995,3975,4368
20230921,142100,125685735,3995,3985,3995,3985,10
20230921,142000,125645815,3985,3995,3995,3985,1782
20230921,141900,118534435,3995,3995,3995,3995,0
20230921,141800,118534435,3995,3995,3995,3995,0
20230921,141700,118534435,3995,3995,3995,3995,0
20230921,141600,118534435,3995,3995,3995,3995,900
20230921,141500,114938935,4000,4000,4000,4000,0
20230921,141400,114938935,4000,4000,4000,4000,0
20230921,141300,114938935,4000,4000,4000,4000,0
20230921,141200,114938935,4000,4000,4000,4000,14
20230921,141100,114882935,4000,4000,4000,4000,0
20230921,141000,114882935,4000,4000,4000,4000,0
20230921,140900,114882935,4000,4000,4000,4000,0
20230921,140800,114882935,4000,4000,4000,4000,0
20230921,140700,114882935,4000,4000,4000,4000,50
20230921,140600,114682935,4000,4000,4000,4000,0
20230921,140500,114682935,4000,4000,4000,4000,50
20230921,140400,114482935,4000,4000,4000,4000,0
20230921,140300,114482935,4000,4000,4000,4000,0
20230921,140200,114482935,4000,4005,4005,4000,1200
20230921,140100,109682610,4010,4010,4010,4010,8
20230921,140000,109650530,4010,4010,4010,4010,50
20230921,135900,109450030,4010,4010,4010,4010,442
20230921,135800,107677610,4005,4005,4005,4005,0
20230921,135700,107677610,4005,4005,4005,4005,0
20230921,135600,107677610,4005,4005,4005,4005,100
20230921,135500,107277110,4005,4000,4005,4000,765
20230921,135400,104215285,4005,4005,4005,4005,0
20230921,135300,104215285,4005,4005,4005,4005,0
20230921,135200,104215285,4005,4005,4005,4005,0
20230921,135100,104215285,4005,4005,4005,4005,12
20230921,135000,104167225,4005,4005,4005,4005,70
20230921,134900,103886875,4005,4005,4005,4005,0
20230921,134800,103886875,4005,4005,4005,4005,0
20230921,134700,103886875,4005,4005,4005,4005,0
20230921,134600,103886875,4005,4005,4005,4005,0
20230921,134500,103886875,4005,4005,4005,4005,2
20230921,134400,103878865,4005,4005,4005,4005,0
20230921,134300,103878865,4005,4005,4005,4005,0
20230921,134200,103878865,4005,4005,4005,4005,0
20230921,134100,103878865,4005,4005,4005,4005,0
20230921,134000,103878865,4005,4005,4005,4005,0
20230921,133900,103878865,4005,4005,4005,4005,0
20230921,133800,103878865,4005,4000,4005,4000,4
20230921,133700,103862855,4005,4005,4005,4005,0
20230921,133600,103862855,4005,4005,4005,4005,0
20230921,133500,103862855,4005,4005,4005,4005,0
20230921,133400,103862855,4005,4005,4005,4005,0
20230921,133300,103862855,4005,4005,4005,4005,0
20230921,133200,103862855,4005,4005,4005,4005,0
20230921,133100,103862855,4005,4005,4005,4005,2
20230921,133000,103854845,4005,4005,4005,4005,0
20230921,132900,103854845,4005,4005,4005,4005,0
20230921,132800,103854845,4005,4005,4005,4005,0
20230921,132700,103854845,4005,4005,4005,4005,0
20230921,132600,103854845,4005,4000,4005,4000,711
20230921,132500,101010840,4000,4000,4000,4000,0
20230921,132400,101010840,4000,4000,4000,4000,1
20230921,132300,101006840,3995,3995,3995,3995,13
20230921,132200,100954905,4000,4000,4000,4000,0
20230921,132100,100954905,4000,4000,4000,4000,0
20230921,132000,100954905,4000,4000,4000,4000,1
20230921,131900,100950905,3995,3995,3995,3995,0
20230921,131800,100950905,3995,3995,3995,3995,4
20230921,131700,100934925,4000,4000,4000,4000,0
20230921,131600,100934925,4000,4000,4000,4000,3
20230921,131500,100922925,3990,4000,4000,3990,61
20230921,131400,100679525,3990,3990,3990,3990,19
20230921,131300,100603715,3990,3995,4000,3985,1713
20230921,131200,93765750,4000,3995,4000,3995,600
20230921,131100,91368725,4010,4010,4010,4010,0
20230921,131000,91368725,4010,4010,4010,4010,0
20230921,130900,91368725,4010,4010,4010,4010,0
20230921,130800,91368725,4010,4010,4010,4010,1
20230921,130700,91364715,3995,3995,3995,3995,60
20230921,130600,91125015,4010,4005,4010,4000,3
20230921,130500,91113000,4010,4005,4010,3995,1473
20230921,130400,85224220,4015,4015,4015,4015,0
20230921,130300,85224220,4015,4015,4015,4015,0
20230921,130200,85224220,4015,4015,4015,4015,0
20230921,130100,85224220,4015,4015,4015,4015,20
20230921,130000,85143920,4015,4015,4015,4015,2
20230921,125900,85135890,4015,4015,4015,4015,0
20230921,125800,85135890,4015,4015,4015,4015,0
20230921,125700,85135890,4015,4015,4015,4000,10005
20230921,125600,45059540,4015,4015,4015,4015,7
20230921,125500,45031435,4015,4020,4020,4015,107
20230921,125400,44601310,4025,4025,4025,4025,0
20230921,125300,44601310,4025,4025,4025,4025,0
20230921,125200,44601310,4025,4025,4025,4025,0
20230921,125100,44601310,4025,4025,4025,4025,1
20230921,125000,44597285,4020,4020,4020,4020,0
20230921,124900,44597285,4020,4020,4020,4020,0
20230921,124800,44597285,4020,4020,4020,4020,0
20230921,124700,44597285,4020,4020,4020,4020,0
20230921,124600,44597285,4020,4020,4020,4020,0
20230921,124500,44597285,4020,4020,4020,4020,0
20230921,124400,44597285,4020,4020,4020,4020,0
20230921,124300,44597285,4020,4020,4020,4020,0
20230921,124200,44597285,4020,4020,4020,4020,478
20230921,124100,42675725,4020,4020,4020,4020,22
20230921,124000,42587285,4020,4020,4020,4020,0
20230921,123900,42587285,4020,4020,4020,4020,0
20230921,123800,42587285,4020,4020,4020,4020,0
20230921,123700,42587285,4020,4020,4020,4020,0
20230921,123600,42587285,4020,4020,4020,4020,0
20230921,123500,42587285,4020,4020,4020,4020,227
20230921,123400,41674745,4020,4015,4020,4015,285
20230921,123300,40529105,4015,4020,4020,4015,327
20230921,123200,39214620,4030,4030,4030,4030,0
20230921,123100,39214620,4030,4030,4030,4030,0
20230921,123000,39214620,4030,4030,4030,4030,0
20230921,122900,39214620,4030,4030,4030,4030,0
20230921,122800,39214620,4030,4030,4030,4030,0
20230921,122700,39214620,4030,4030,4030,4030,0
20230921,122600,39214620,4030,4030,4030,4030,0
20230921,122500,39214620,4030,4030,4030,4030,0
20230921,122400,39214620,4030,4030,4030,4030,0
20230921,122300,39214620,4030,4030,4030,4030,0
20230921,122200,39214620,4030,4030,4030,4030,0
20230921,122100,39214620,4030,4030,4030,4030,0
20230921,122000,39214620,4030,4030,4030,4030,0
20230921,121900,39214620,4030,4030,4030,4030,0
20230921,121800,39214620,4030,4030,4030,4030,0
20230921,121700,39214620,4030,4030,4030,4030,0
20230921,121600,39214620,4030,4030,4030,4030,0
20230921,121500,39214620,4030,4030,4030,4030,0
20230921,121400,39214620,4030,4030,4030,4030,0
20230921,121300,39214620,4030,4030,4030,4030,1
20230921,121200,39210590,4030,4030,4030,4030,1
20230921,121100,39206560,4025,4025,4025,4025,200
20230921,121000,38401560,4025,4025,4025,4025,0
20230921,120900,38401560,4025,4025,4025,4025,0
20230921,120800,38401560,4025,4025,4025,4025,0
20230921,120700,38401560,4025,4025,4025,4025,1
20230921,120600,38397535,4025,4025,4025,4025,0
20230921,120500,38397535,4025,4025,4025,4025,0
20230921,120400,38397535,4025,4025,4025,4025,0
20230921,120300,38397535,4025,4025,4025,4025,0
20230921,120200,38397535,4025,4025,4025,4025,0
20230921,120100,38397535,4025,4025,4025,4025,0
20230921,120000,38397535,4025,4025,4025,4025,0
20230921,115900,38397535,4025,4025,4025,4025,6
20230921,115800,38373385,4020,4020,4020,4020,2
20230921,115700,38365345,4025,4025,4025,4025,24
20230921,115600,38268745,4025,4025,4025,4025,0
20230921,115500,38268745,4025,4025,4025,4025,0
20230921,115400,38268745,4025,4025,4025,4025,2
20230921,115300,38260695,4020,4020,4020,4020,3
20230921,115200,38248635,4020,4020,4020,4020,3
20230921,115100,38236575,4020,4020,4020,4020,78
20230921,115000,37923015,4020,4015,4020,4015,6
20230921,114900,37898900,4015,4015,4015,4015,1
20230921,114800,37894885,4020,4025,4025,4015,31
20230921,114700,37770145,4025,4025,4025,4025,1
20230921,114600,37766120,4020,4020,4020,4020,2
20230921,114500,37758080,4025,4025,4025,4025,4
20230921,114400,37741980,4025,4025,4025,4020,3
20230921,114300,37729910,4020,4020,4020,4020,7
20230921,114200,37701770,4020,4020,4020,4020,8
20230921,114100,37669610,4015,4020,4020,4015,47
20230921,114000,37480880,4020,4020,4025,4020,14
20230921,113900,37424595,4025,4020,4025,4015,627
20230921,113800,34904335,4020,4020,4020,4020,49
20230921,113700,34707355,4025,4025,4025,4025,0
20230921,113600,34707355,4025,4025,4025,4025,1
20230921,113500,34703330,4020,4020,4020,4020,0
20230921,113400,34703330,4020,4020,4020,4020,0
20230921,113300,34703330,4020,4020,4020,4020,0
20230921,113200,34703330,4020,4020,4020,4020,0
20230921,113100,34703330,4020,4020,4020,4020,0
20230921,113000,34703330,4020,4025,4025,4020,251
20230921,112900,33694290,4025,4025,4025,4025,100
20230921,112800,33291790,4025,4025,4025,4025,0
20230921,112700,33291790,4025,4025,4025,4025,332
20230921,112600,31955490,4025,4025,4025,4025,0
20230921,112500,31955490,4025,4025,4025,4025,0
20230921,112400,31955490,4025,4025,4025,4025,0
20230921,112300,31955490,4025,4025,4025,4025,0
20230921,112200,31955490,4025,4025,4025,4025,0
20230921,112100,31955490,4025,4025,4025,4025,0
20230921,112000,31955490,4025,4025,4025,4025,0
20230921,111900,31955490,4025,4025,4025,4025,0
20230921,111800,31955490,4025,4025,4025,4025,0
20230921,111700,31955490,4025,4025,4025,4025,0
20230921,111600,31955490,4025,4025,4025,4025,135
20230921,111500,31412115,4030,4030,4030,4030,0
20230921,111400,31412115,4030,4030,4030,4030,0
20230921,111300,31412115,4030,4030,4030,4030,0
20230921,111200,31412115,4030,4030,4030,4030,0
20230921,111100,31412115,4030,4030,4030,4030,0
20230921,111000,31412115,4030,4030,4030,4030,0
20230921,110900,31412115,4030,4030,4030,4030,0
20230921,110800,31412115,4030,4030,4030,4030,0
20230921,110700,31412115,4030,4030,4030,4030,0
20230921,110600,31412115,4030,4030,4030,4030,0
20230921,110500,31412115,4030,4030,4030,4030,6
20230921,110400,31387935,4035,4035,4035,4035,1
20230921,110300,31383900,4025,4025,4025,4025,0
20230921,110200,31383900,4025,4025,4025,4025,0
20230921,110100,31383900,4025,4025,4025,4025,10
20230921,110000,31343650,4025,4025,4025,4025,0
20230921,105900,31343650,4025,4025,4025,4025,0
20230921,105800,31343650,4025,4025,4025,4025,0
20230921,105700,31343650,4025,4025,4025,4025,608
20230921,105600,28896450,4035,4035,4035,4035,0
20230921,105500,28896450,4035,4035,4035,4035,0
20230921,105400,28896450,4035,4035,4035,4035,50
20230921,105300,28694700,4035,4035,4035,4035,0
20230921,105200,28694700,4035,4035,4035,4035,0
20230921,105100,28694700,4035,4035,4035,4035,1
20230921,105000,28690665,4035,4035,4035,4035,0
20230921,104900,28690665,4035,4035,4035,4035,0
20230921,104800,28690665,4035,4035,4035,4035,1
20230921,104700,28686630,4025,4025,4025,4025,0
20230921,104600,28686630,4025,4025,4025,4025,0
20230921,104500,28686630,4025,4025,4025,4025,0
20230921,104400,28686630,4025,4025,4025,4025,20
20230921,104300,28606130,4035,4035,4035,4035,1
20230921,104200,28602095,4035,4035,4035,4035,0
20230921,104100,28602095,4035,4035,4035,4035,3
20230921,104000,28589990,4035,4035,4035,4035,13
20230921,103900,28537535,4035,4035,4035,4035,0
20230921,103800,28537535,4035,4035,4035,4035,0
20230921,103700,28537535,4035,4035,4035,4035,0
20230921,103600,28537535,4035,4035,4035,4035,0
20230921,103500,28537535,4035,4035,4035,4035,0
20230921,103400,28537535,4035,4035,4035,4035,0
20230921,103300,28537535,4035,4035,4035,4035,0
20230921,103200,28537535,4035,4035,4035,4035,0
20230921,103100,28537535,4035,4035,4035,4035,0
20230921,103000,28537535,4035,4035,4035,4035,0
20230921,102900,28537535,4035,4035,4035,4035,15
20230921,102800,28477010,4035,4035,4035,4035,0
20230921,102700,28477010,4035,4035,4035,4035,0
20230921,102600,28477010,4035,4035,4035,4035,0
20230921,102500,28477010,4035,4035,4035,4035,0
20230921,102400,28477010,4035,4035,4035,4035,0
20230921,102300,28477010,4035,4035,4035,4035,0
20230921,102200,28477010,4035,4035,4035,4035,0
20230921,102100,28477010,4035,4035,4035,4035,0
20230921,102000,28477010,4035,4035,4035,4035,0
20230921,101900,28477010,4035,4035,4035,4035,0
20230921,101800,28477010,4035,4035,4035,4035,0
20230921,101700,28477010,4035,4035,4035,4035,0
20230921,101600,28477010,4035,4035,4035,4035,0
20230921,101500,28477010,4035,4035,4035,4035,0
20230921,101400,28477010,4035,4035,4035,4035,0
20230921,101300,28477010,4035,4035,4035,4035,2
20230921,101200,28468940,4025,4025,4025,4020,764
20230921,101100,25394320,4020,4020,4020,4020,132
20230921,101000,24863680,4020,4030,4030,4020,1851
20230921,100900,17413650,4030,4030,4030,4030,0
20230921,100800,17413650,4030,4030,4030,4030,0
20230921,100700,17413650,4030,4030,4035,4030,830
20230921,100600,14066270,4030,4030,4030,4030,0
20230921,100500,14066270,4030,4030,4030,4030,501
20230921,100400,12047240,4020,4025,4025,4020,647
20230921,100300,9443550,4030,4030,4030,4030,0
20230921,100200,9443550,4030,4030,4030,4030,0
20230921,100100,9443550,4030,4030,4030,4030,21
20230921,100000,9358920,4030,4030,4030,4030,2
20230921,095900,9350860,4030,4030,4030,4025,232
20230921,095800,8416085,4030,4030,4030,4030,0
20230921,095700,8416085,4030,4030,4030,4030,0
20230921,095600,8416085,4030,4030,4030,4030,0
20230921,095500,8416085,4030,4030,4030,4030,197
20230921,095400,7622175,4035,4035,4035,4035,1
20230921,095300,7618140,4035,4030,4035,4030,7
20230921,095200,7589920,4045,4045,4045,4045,0
20230921,095100,7589920,4045,4045,4045,4045,0
20230921,095000,7589920,4045,4045,4045,4045,0
20230921,094900,7589920,4045,4045,4045,4045,0
20230921,094800,7589920,4045,4045,4045,4045,1
20230921,094700,7585875,4030,4030,4030,4030,0
20230921,094600,7585875,4030,4030,4030,4030,0
20230921,094500,7585875,4030,4030,4030,4030,0
20230921,094400,7585875,4030,4030,4030,4030,1
20230921,094300,7581845,4030,4035,4035,4030,65
20230921,094200,7319890,4035,4035,4035,4035,0
20230921,094100,7319890,4035,4035,4035,4035,0
20230921,094000,7319890,4035,4035,4035,4035,0
20230921,093900,7319890,4035,4035,4035,4035,300
20230921,093800,6109390,4045,4030,4045,4030,4
20230921,093700,6093235,4035,4035,4035,4035,0
20230921,093600,6093235,4035,4035,4035,4035,5
20230921,093500,6073060,4045,4040,4045,4040,13
20230921,093400,6020490,4055,4055,4055,4055,4
20230921,093300,6004270,4040,4040,4040,4040,22
20230921,093200,5915390,4045,4045,4045,4045,0
20230921,093100,5915390,4045,4045,4045,4030,304
20230921,093000,4690210,4030,4035,4035,4030,310
20230921,092900,3439380,4040,4040,4040,4040,5
20230921,092800,3419180,4050,4050,4050,4050,0
20230921,092700,3419180,4050,4045,4050,4045,9
20230921,092600,3382770,4045,4045,4045,4045,0
20230921,092500,3382770,4045,4045,4045,4045,0
20230921,092400,3382770,4045,4045,4045,4045,0
20230921,092300,3382770,4045,4045,4045,4045,42
20230921,092200,3212880,4055,4055,4055,4055,0
20230921,092100,3212880,4055,4055,4055,4055,0
20230921,092000,3212880,4055,4055,4055,4055,0
20230921,091900,3212880,4055,4055,4055,4055,0
20230921,091800,3212880,4055,4055,4055,4055,2
20230921,091700,3204770,4055,4055,4055,4055,0
20230921,091600,3204770,4055,4055,4055,4055,0
20230921,091500,3204770,4055,4055,4055,4055,0
20230921,091400,3204770,4055,4055,4055,4055,0
20230921,091300,3204770,4055,4055,4055,4055,0
20230921,091200,3204770,4055,4055,4055,4055,1
20230921,091100,3200715,4045,4045,4045,4045,0
20230921,091000,3200715,4045,4045,4045,4045,150
20230921,090900,2593965,4045,4045,4045,4045,0
20230921,090800,2593965,4045,4045,4045,4045,3
20230921,090700,2581830,4030,4030,4030,4030,64
20230921,090600,2323910,4030,4030,4030,4030,0
20230921,090500,2323910,4030,4030,4030,4030,1
20230921,090400,2319880,4045,4045,4045,4045,2
20230921,090300,2311790,4050,4050,4050,4050,0
20230921,090200,2311790,4050,4050,4050,4050,0
20230921,090100,2311790,4050,4040,4050,4030,250
20230921,090000,1304075,4045,4050,4050,4045,322