KissMeData/033320/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190700,132301745,4535,4535,4535,4535,911
20230918,190600,132301745,4535,4535,4535,4535,0
20230918,190500,132301745,4535,4535,4535,4535,0
20230918,190400,132301745,4535,4535,4535,4535,0
20230918,190300,132301745,4535,4535,4535,4535,0
20230918,190200,132301745,4535,4535,4535,4535,0
20230918,190100,132301745,4535,4535,4535,4535,0
20230918,190000,132301745,4535,4535,4535,4535,0
20230918,185900,132301745,4535,4535,4535,4535,0
20230918,185800,132301745,4535,4535,4535,4535,0
20230918,185700,132301745,4535,4535,4535,4535,0
20230918,185600,132301745,4535,4535,4535,4535,0
20230918,185500,132301745,4535,4535,4535,4535,0
20230918,185400,132301745,4535,4535,4535,4535,0
20230918,185300,132301745,4535,4535,4535,4535,0
20230918,185200,132301745,4535,4535,4535,4535,0
20230918,185100,132301745,4535,4535,4535,4535,0
20230918,185000,132301745,4535,4535,4535,4535,0
20230918,184900,132301745,4535,4535,4535,4535,0
20230918,184800,132301745,4535,4535,4535,4535,0
20230918,184700,132301745,4535,4535,4535,4535,0
20230918,184600,132301745,4535,4535,4535,4535,0
20230918,184500,132301745,4535,4535,4535,4535,0
20230918,184400,132301745,4535,4535,4535,4535,0
20230918,184300,132301745,4535,4535,4535,4535,0
20230918,184200,132301745,4535,4535,4535,4535,0
20230918,184100,132301745,4535,4535,4535,4535,0
20230918,184000,132301745,4535,4535,4535,4535,0
20230918,183900,132301745,4535,4535,4535,4535,0
20230918,183800,132301745,4535,4535,4535,4535,0
20230918,183700,132301745,4535,4535,4535,4535,911
20230918,183600,132301745,4535,4535,4535,4535,0
20230918,183500,132301745,4535,4535,4535,4535,0
20230918,183400,132301745,4535,4535,4535,4535,0
20230918,183300,132301745,4535,4535,4535,4535,0
20230918,183200,132301745,4535,4535,4535,4535,0
20230918,183100,132301745,4535,4535,4535,4535,0
20230918,183000,132301745,4535,4535,4535,4535,0
20230918,182900,132301745,4535,4535,4535,4535,0
20230918,182800,132301745,4535,4535,4535,4535,0
20230918,182700,132301745,4535,4535,4535,4535,0
20230918,182600,132301745,4535,4535,4535,4535,0
20230918,182500,132301745,4535,4535,4535,4535,0
20230918,182400,132301745,4535,4535,4535,4535,0
20230918,182300,132301745,4535,4535,4535,4535,0
20230918,182200,132301745,4535,4535,4535,4535,0
20230918,182100,132301745,4535,4535,4535,4535,0
20230918,182000,132301745,4535,4535,4535,4535,0
20230918,181900,132301745,4535,4535,4535,4535,0
20230918,181800,132301745,4535,4535,4535,4535,0
20230918,181700,132301745,4535,4535,4535,4535,0
20230918,181600,132301745,4535,4535,4535,4535,0
20230918,181500,132301745,4535,4535,4535,4535,0
20230918,181400,132301745,4535,4535,4535,4535,0
20230918,181300,132301745,4535,4535,4535,4535,0
20230918,181200,132301745,4535,4535,4535,4535,0
20230918,181100,132301745,4535,4535,4535,4535,0
20230918,181000,132301745,4535,4535,4535,4535,0
20230918,180900,132301745,4535,4535,4535,4535,0
20230918,180800,132301745,4535,4535,4535,4535,0
20230918,180700,132301745,4535,4535,4535,4535,911
20230918,180600,132301745,4535,4535,4535,4535,0
20230918,180500,132301745,4535,4535,4535,4535,0
20230918,180400,132301745,4535,4535,4535,4535,0
20230918,180300,132301745,4535,4535,4535,4535,0
20230918,180200,132301745,4535,4535,4535,4535,0
20230918,180100,132301745,4535,4535,4535,4535,0
20230918,180000,132301745,4535,4535,4535,4535,0
20230918,175900,132301745,4535,4535,4535,4535,0
20230918,175800,132301745,4535,4535,4535,4535,0
20230918,175700,132301745,4535,4535,4535,4535,0
20230918,175600,132301745,4535,4535,4535,4535,0
20230918,175500,132301745,4535,4535,4535,4535,0
20230918,175400,132301745,4535,4535,4535,4535,0
20230918,175300,132301745,4535,4535,4535,4535,0
20230918,175200,132301745,4535,4535,4535,4535,0
20230918,175100,132301745,4535,4535,4535,4535,0
20230918,175000,132301745,4535,4535,4535,4535,0
20230918,174900,132301745,4535,4535,4535,4535,0
20230918,174800,132301745,4535,4535,4535,4535,0
20230918,174700,132301745,4535,4535,4535,4535,0
20230918,174600,132301745,4535,4535,4535,4535,0
20230918,174500,132301745,4535,4535,4535,4535,0
20230918,174400,132301745,4535,4535,4535,4535,0
20230918,174300,132301745,4535,4535,4535,4535,0
20230918,174200,132301745,4535,4535,4535,4535,0
20230918,174100,132301745,4535,4535,4535,4535,0
20230918,174000,132301745,4535,4535,4535,4535,0
20230918,173900,132301745,4535,4535,4535,4535,0
20230918,173800,132301745,4535,4535,4535,4535,0
20230918,173700,132301745,4535,4535,4535,4535,911
20230918,173600,132301745,4535,4535,4535,4535,0
20230918,173500,132301745,4535,4535,4535,4535,0
20230918,173400,132301745,4535,4535,4535,4535,0
20230918,173300,132301745,4535,4535,4535,4535,0
20230918,173200,132301745,4535,4535,4535,4535,0
20230918,173100,132301745,4535,4535,4535,4535,0
20230918,173000,132301745,4535,4535,4535,4535,0
20230918,172900,132301745,4535,4535,4535,4535,0
20230918,172800,132301745,4535,4535,4535,4535,0
20230918,172700,132301745,4535,4535,4535,4535,0
20230918,172600,132301745,4535,4535,4535,4535,0
20230918,172500,132301745,4535,4535,4535,4535,0
20230918,172400,132301745,4535,4535,4535,4535,0
20230918,172300,132301745,4535,4535,4535,4535,0
20230918,172200,132301745,4535,4535,4535,4535,0
20230918,172100,132301745,4535,4535,4535,4535,0
20230918,172000,132301745,4535,4535,4535,4535,0
20230918,171900,132301745,4535,4535,4535,4535,0
20230918,171800,132301745,4535,4535,4535,4535,0
20230918,171700,132301745,4535,4535,4535,4535,0
20230918,171600,132301745,4535,4535,4535,4535,0
20230918,171500,132301745,4535,4535,4535,4535,0
20230918,171400,132301745,4535,4535,4535,4535,0
20230918,171300,132301745,4535,4535,4535,4535,0
20230918,171200,132301745,4535,4535,4535,4535,0
20230918,171100,132301745,4535,4535,4535,4535,0
20230918,171000,132301745,4535,4535,4535,4535,0
20230918,170900,132301745,4535,4535,4535,4535,0
20230918,170800,132301745,4535,4535,4535,4535,0
20230918,170700,132301745,4535,4535,4535,4535,911
20230918,170600,132301745,4535,4535,4535,4535,0
20230918,170500,132301745,4535,4535,4535,4535,0
20230918,170400,132301745,4535,4535,4535,4535,0
20230918,170300,132301745,4535,4535,4535,4535,0
20230918,170200,132301745,4535,4535,4535,4535,0
20230918,170100,132301745,4535,4535,4535,4535,0
20230918,170000,132301745,4535,4535,4535,4535,0
20230918,165900,132301745,4535,4535,4535,4535,0
20230918,165800,132301745,4535,4535,4535,4535,0
20230918,165700,132301745,4535,4535,4535,4535,0
20230918,165600,132301745,4535,4535,4535,4535,0
20230918,165500,132301745,4535,4535,4535,4535,0
20230918,165400,132301745,4535,4535,4535,4535,0
20230918,165300,132301745,4535,4535,4535,4535,0
20230918,165200,132301745,4535,4535,4535,4535,0
20230918,165100,132301745,4535,4535,4535,4535,0
20230918,165000,132301745,4535,4535,4535,4535,0
20230918,164900,132301745,4535,4535,4535,4535,0
20230918,164800,132301745,4535,4535,4535,4535,0
20230918,164700,132301745,4535,4535,4535,4535,0
20230918,164600,132301745,4535,4535,4535,4535,0
20230918,164500,132301745,4535,4535,4535,4535,0
20230918,164400,132301745,4535,4535,4535,4535,0
20230918,164300,132301745,4535,4535,4535,4535,0
20230918,164200,132301745,4535,4535,4535,4535,0
20230918,164100,132301745,4535,4535,4535,4535,0
20230918,164000,132301745,4535,4535,4535,4535,0
20230918,163900,132301745,4535,4535,4535,4535,0
20230918,163800,132301745,4535,4535,4535,4535,0
20230918,163700,132301745,4535,4535,4535,4535,911
20230918,163600,132301745,4535,4535,4535,4535,0
20230918,163500,132301745,4535,4535,4535,4535,0
20230918,163400,132301745,4535,4535,4535,4535,0
20230918,163300,132301745,4535,4535,4535,4535,0
20230918,163200,132301745,4535,4535,4535,4535,0
20230918,163100,132301745,4535,4535,4535,4535,0
20230918,163000,132301745,4535,4535,4535,4535,0
20230918,162900,132301745,4535,4535,4535,4535,0
20230918,162800,132301745,4535,4535,4535,4535,0
20230918,162700,132301745,4535,4535,4535,4535,0
20230918,162600,132301745,4535,4535,4535,4535,0
20230918,162500,132301745,4535,4535,4535,4535,0
20230918,162400,132301745,4535,4535,4535,4535,0
20230918,162300,132301745,4535,4535,4535,4535,0
20230918,162200,132301745,4535,4535,4535,4535,0
20230918,162100,132301745,4535,4535,4535,4535,0
20230918,162000,132301745,4535,4535,4535,4535,0
20230918,161900,132301745,4535,4535,4535,4535,0
20230918,161800,132301745,4535,4535,4535,4535,0
20230918,161700,132301745,4535,4535,4535,4535,0
20230918,161600,132301745,4535,4535,4535,4535,0
20230918,161500,132301745,4535,4535,4535,4535,0
20230918,161400,132301745,4535,4535,4535,4535,0
20230918,161300,132301745,4535,4535,4535,4535,0
20230918,161200,132301745,4535,4535,4535,4535,0
20230918,161100,132301745,4535,4535,4535,4535,0
20230918,161000,132301745,4535,4535,4535,4535,0
20230918,160900,132301745,4535,4535,4535,4535,0
20230918,160800,132301745,4535,4535,4535,4535,0
20230918,160700,132301745,4535,4535,4535,4535,911
20230918,160600,132301745,4535,4535,4535,4535,0
20230918,160500,132301745,4535,4535,4535,4535,0
20230918,160400,132301745,4535,4535,4535,4535,0
20230918,160300,132301745,4535,4535,4535,4535,0
20230918,160200,132301745,4535,4535,4535,4535,0
20230918,160100,132301745,4535,4535,4535,4535,0
20230918,160000,132301745,4535,4535,4535,4535,0
20230918,155900,132301745,4535,4535,4535,4535,0
20230918,155800,132301745,4535,4535,4535,4535,0
20230918,155700,132301745,4535,4535,4535,4535,0
20230918,155600,132301745,4535,4535,4535,4535,0
20230918,155500,132301745,4535,4535,4535,4535,0
20230918,155400,132301745,4535,4535,4535,4535,0
20230918,155300,132301745,4535,4535,4535,4535,0
20230918,155200,132301745,4535,4535,4535,4535,0
20230918,155100,132301745,4535,4535,4535,4535,0
20230918,155000,132301745,4535,4535,4535,4535,0
20230918,154900,132301745,4535,4535,4535,4535,0
20230918,154800,132301745,4535,4535,4535,4535,0
20230918,154700,132301745,4535,4535,4535,4535,0
20230918,154600,132301745,4535,4535,4535,4535,0
20230918,154500,132301745,4535,4535,4535,4535,0
20230918,154400,132301745,4535,4535,4535,4535,0
20230918,154300,132301745,4535,4535,4535,4535,0
20230918,154200,132301745,4535,4535,4535,4535,0
20230918,154100,132301745,4535,4535,4535,4535,0
20230918,154000,132301745,4535,4535,4535,4535,0
20230918,153900,132301745,4535,4535,4535,4535,0
20230918,153800,132301745,4535,4535,4535,4535,0
20230918,153700,132301745,4535,4535,4535,4535,911
20230918,153600,132301745,4535,4535,4535,4535,0
20230918,153500,132301745,4535,4535,4535,4535,0
20230918,153400,132301745,4535,4535,4535,4535,0
20230918,153300,132301745,4535,4535,4535,4535,0
20230918,153200,132301745,4535,4535,4535,4535,0
20230918,153100,132301745,4535,4535,4535,4535,0
20230918,153000,132301745,4535,4535,4535,4535,911
20230918,152900,128170360,4535,4535,4535,4535,0
20230918,152800,128170360,4535,4535,4535,4535,0
20230918,152700,128170360,4535,4535,4535,4535,0
20230918,152600,128170360,4535,4535,4535,4535,0
20230918,152500,128170360,4535,4535,4535,4535,0
20230918,152400,128170360,4535,4535,4535,4535,0
20230918,152300,128170360,4535,4535,4535,4535,0
20230918,152200,128170360,4535,4535,4535,4535,0
20230918,152100,128170360,4535,4535,4535,4535,0
20230918,152000,128170360,4535,4535,4535,4535,0
20230918,151900,128170360,4535,4535,4535,4535,0
20230918,151800,128170360,4535,4535,4535,4535,0
20230918,151700,128170360,4535,4535,4535,4535,0
20230918,151600,128170360,4535,4535,4535,4535,0
20230918,151500,128170360,4535,4535,4535,4535,0
20230918,151400,128170360,4535,4535,4535,4535,1
20230918,151300,128165825,4535,4535,4535,4535,0
20230918,151200,128165825,4535,4535,4535,4535,1
20230918,151100,128161290,4550,4550,4550,4550,20
20230918,151000,128070290,4550,4550,4550,4550,0
20230918,150900,128070290,4550,4550,4550,4550,2
20230918,150800,128061190,4535,4535,4535,4535,125
20230918,150700,127494315,4540,4540,4540,4540,0
20230918,150600,127494315,4540,4540,4540,4540,0
20230918,150500,127494315,4540,4540,4540,4540,232
20230918,150400,126441035,4540,4540,4540,4540,20
20230918,150300,126350235,4540,4550,4550,4540,347
20230918,150200,124774115,4550,4550,4550,4550,0
20230918,150100,124774115,4550,4550,4550,4550,0
20230918,150000,124774115,4550,4550,4550,4550,27
20230918,145900,124651265,4550,4550,4550,4550,0
20230918,145800,124651265,4550,4550,4550,4550,0
20230918,145700,124651265,4550,4550,4550,4550,100
20230918,145600,124196265,4535,4535,4535,4535,0
20230918,145500,124196265,4535,4535,4550,4535,1161
20230918,145400,118929975,4550,4550,4550,4550,2
20230918,145300,118920875,4550,4550,4550,4550,4
20230918,145200,118902675,4550,4550,4550,4550,0
20230918,145100,118902675,4550,4550,4550,4550,0
20230918,145000,118902675,4550,4550,4550,4550,11
20230918,144900,118852625,4550,4550,4550,4550,1
20230918,144800,118848075,4540,4545,4545,4540,3876
20230918,144700,101250060,4550,4550,4550,4550,0
20230918,144600,101250060,4550,4560,4560,4550,478
20230918,144500,99074525,4560,4560,4560,4560,70
20230918,144400,98755325,4560,4560,4560,4560,10
20230918,144300,98709725,4560,4560,4560,4560,0
20230918,144200,98709725,4560,4555,4560,4555,71
20230918,144100,98386220,4555,4555,4555,4555,0
20230918,144000,98386220,4555,4555,4555,4555,20
20230918,143900,98295120,4555,4555,4555,4555,0
20230918,143800,98295120,4555,4555,4555,4555,29
20230918,143700,98163025,4555,4555,4555,4555,0
20230918,143600,98163025,4555,4555,4555,4555,2
20230918,143500,98153915,4555,4555,4555,4555,21
20230918,143400,98058260,4555,4555,4555,4555,21
20230918,143300,97962605,4560,4560,4560,4560,1
20230918,143200,97958045,4555,4555,4555,4555,0
20230918,143100,97958045,4555,4555,4555,4555,187
20230918,143000,97106260,4560,4560,4560,4560,0
20230918,142900,97106260,4560,4560,4560,4560,0
20230918,142800,97106260,4560,4560,4560,4560,95
20230918,142700,96673060,4560,4560,4560,4560,0
20230918,142600,96673060,4560,4560,4560,4560,0
20230918,142500,96673060,4560,4560,4560,4560,5
20230918,142400,96650260,4565,4565,4565,4565,30
20230918,142300,96513310,4570,4570,4570,4570,0
20230918,142200,96513310,4570,4570,4570,4570,0
20230918,142100,96513310,4570,4570,4570,4570,1
20230918,142000,96508740,4570,4570,4570,4570,0
20230918,141900,96508740,4570,4570,4570,4570,200
20230918,141800,95594740,4555,4555,4555,4555,0
20230918,141700,95594740,4555,4555,4555,4555,0
20230918,141600,95594740,4555,4555,4555,4555,0
20230918,141500,95594740,4555,4555,4555,4555,0
20230918,141400,95594740,4555,4555,4555,4555,0
20230918,141300,95594740,4555,4555,4555,4555,0
20230918,141200,95594740,4555,4555,4555,4555,0
20230918,141100,95594740,4555,4555,4555,4555,0
20230918,141000,95594740,4555,4555,4555,4555,40
20230918,140900,95412540,4555,4555,4555,4555,0
20230918,140800,95412540,4555,4555,4555,4555,0
20230918,140700,95412540,4555,4555,4555,4555,0
20230918,140600,95412540,4555,4555,4555,4555,0
20230918,140500,95412540,4555,4555,4555,4555,0
20230918,140400,95412540,4555,4555,4555,4555,0
20230918,140300,95412540,4555,4555,4555,4555,0
20230918,140200,95412540,4555,4555,4555,4555,0
20230918,140100,95412540,4555,4555,4555,4555,20
20230918,140000,95321440,4565,4565,4565,4565,0
20230918,135900,95321440,4565,4565,4565,4565,0
20230918,135800,95321440,4565,4565,4565,4565,0
20230918,135700,95321440,4565,4565,4565,4565,135
20230918,135600,94705165,4565,4565,4565,4565,356
20230918,135500,93080025,4565,4565,4565,4565,2
20230918,135400,93070895,4565,4565,4565,4565,0
20230918,135300,93070895,4565,4565,4565,4565,5
20230918,135200,93048070,4555,4555,4555,4555,1
20230918,135100,93043515,4555,4555,4555,4555,0
20230918,135000,93043515,4555,4555,4555,4555,0
20230918,134900,93043515,4555,4555,4555,4555,0
20230918,134800,93043515,4555,4555,4555,4555,0
20230918,134700,93043515,4555,4555,4555,4555,0
20230918,134600,93043515,4555,4555,4555,4555,0
20230918,134500,93043515,4555,4555,4555,4555,0
20230918,134400,93043515,4555,4555,4555,4555,0
20230918,134300,93043515,4555,4555,4555,4555,0
20230918,134200,93043515,4555,4555,4555,4555,0
20230918,134100,93043515,4555,4555,4555,4555,620
20230918,134000,90219415,4570,4570,4570,4570,0
20230918,133900,90219415,4570,4570,4570,4570,0
20230918,133800,90219415,4570,4570,4570,4570,0
20230918,133700,90219415,4570,4570,4570,4570,0
20230918,133600,90219415,4570,4570,4570,4570,0
20230918,133500,90219415,4570,4570,4570,4570,0
20230918,133400,90219415,4570,4570,4570,4570,0
20230918,133300,90219415,4570,4570,4570,4570,0
20230918,133200,90219415,4570,4570,4570,4570,0
20230918,133100,90219415,4570,4570,4570,4570,0
20230918,133000,90219415,4570,4570,4570,4570,0
20230918,132900,90219415,4570,4570,4570,4570,0
20230918,132800,90219415,4570,4570,4570,4570,10
20230918,132700,90173715,4570,4570,4570,4570,0
20230918,132600,90173715,4570,4570,4570,4570,0
20230918,132500,90173715,4570,4570,4570,4570,0
20230918,132400,90173715,4570,4570,4570,4570,30
20230918,132300,90036615,4570,4570,4570,4570,0
20230918,132200,90036615,4570,4570,4570,4570,0
20230918,132100,90036615,4570,4570,4570,4570,40
20230918,132000,89853815,4570,4570,4570,4570,20
20230918,131900,89762415,4550,4550,4550,4550,0
20230918,131800,89762415,4550,4550,4550,4550,1447
20230918,131700,83178565,4550,4550,4550,4550,0
20230918,131600,83178565,4550,4550,4550,4550,20
20230918,131500,83087565,4550,4550,4550,4550,20
20230918,131400,82996565,4550,4550,4550,4550,0
20230918,131300,82996565,4550,4545,4550,4545,123
20230918,131200,82436930,4545,4545,4545,4545,0
20230918,131100,82436930,4545,4550,4550,4545,140
20230918,131000,81800130,4550,4555,4555,4545,2781
20230918,130900,69148110,4565,4565,4575,4565,51
20230918,130800,68914805,4550,4550,4550,4550,0
20230918,130700,68914805,4550,4550,4550,4550,0
20230918,130600,68914805,4550,4550,4550,4550,0
20230918,130500,68914805,4550,4550,4550,4550,0
20230918,130400,68914805,4550,4550,4550,4550,0
20230918,130300,68914805,4550,4550,4550,4550,0
20230918,130200,68914805,4550,4550,4550,4550,0
20230918,130100,68914805,4550,4560,4560,4550,31
20230918,130000,68773745,4560,4560,4560,4560,0
20230918,125900,68773745,4560,4560,4560,4560,0
20230918,125800,68773745,4560,4560,4560,4560,0
20230918,125700,68773745,4560,4560,4560,4560,0
20230918,125600,68773745,4560,4560,4560,4560,0
20230918,125500,68773745,4560,4560,4560,4560,50
20230918,125400,68545745,4565,4560,4565,4560,500
20230918,125300,66263310,4560,4560,4560,4560,0
20230918,125200,66263310,4560,4560,4560,4560,1
20230918,125100,66258750,4560,4560,4560,4560,1
20230918,125000,66254190,4560,4560,4560,4560,0
20230918,124900,66254190,4560,4560,4560,4560,0
20230918,124800,66254190,4560,4560,4560,4560,3
20230918,124700,66240510,4560,4560,4560,4560,0
20230918,124600,66240510,4560,4560,4560,4560,0
20230918,124500,66240510,4560,4560,4560,4560,0
20230918,124400,66240510,4560,4560,4560,4560,0
20230918,124300,66240510,4560,4560,4560,4560,0
20230918,124200,66240510,4560,4560,4560,4560,3
20230918,124100,66226830,4560,4560,4560,4560,0
20230918,124000,66226830,4560,4560,4560,4560,0
20230918,123900,66226830,4560,4560,4560,4560,0
20230918,123800,66226830,4560,4555,4560,4555,110
20230918,123700,65725280,4560,4560,4560,4560,1
20230918,123600,65720720,4555,4555,4555,4555,0
20230918,123500,65720720,4555,4555,4555,4555,0
20230918,123400,65720720,4555,4555,4555,4555,10
20230918,123300,65675170,4555,4555,4555,4555,121
20230918,123200,65124015,4555,4555,4555,4555,0
20230918,123100,65124015,4555,4555,4555,4555,0
20230918,123000,65124015,4555,4555,4555,4555,242
20230918,122900,64021705,4560,4560,4560,4560,0
20230918,122800,64021705,4560,4560,4560,4560,46
20230918,122700,63811945,4560,4560,4560,4560,0
20230918,122600,63811945,4560,4560,4560,4560,0
20230918,122500,63811945,4560,4560,4560,4560,170
20230918,122400,63036745,4560,4560,4560,4560,0
20230918,122300,63036745,4560,4560,4560,4560,20
20230918,122200,62945545,4560,4560,4560,4560,0
20230918,122100,62945545,4560,4560,4560,4560,0
20230918,122000,62945545,4560,4560,4560,4560,0
20230918,121900,62945545,4560,4560,4560,4560,45
20230918,121800,62740345,4560,4560,4560,4560,0
20230918,121700,62740345,4560,4560,4560,4560,20
20230918,121600,62649145,4560,4560,4560,4560,0
20230918,121500,62649145,4560,4560,4560,4560,0
20230918,121400,62649145,4560,4560,4560,4560,0
20230918,121300,62649145,4560,4560,4560,4560,2
20230918,121200,62640025,4575,4570,4575,4570,10
20230918,121100,62594300,4570,4560,4570,4560,6
20230918,121000,62566930,4570,4570,4570,4570,0
20230918,120900,62566930,4570,4570,4570,4570,0
20230918,120800,62566930,4570,4570,4570,4570,0
20230918,120700,62566930,4570,4570,4570,4570,0
20230918,120600,62566930,4570,4570,4570,4570,0
20230918,120500,62566930,4570,4570,4570,4570,0
20230918,120400,62566930,4570,4570,4570,4570,0
20230918,120300,62566930,4570,4570,4570,4570,0
20230918,120200,62566930,4570,4570,4570,4570,0
20230918,120100,62566930,4570,4570,4570,4570,0
20230918,120000,62566930,4570,4570,4570,4570,5
20230918,115900,62544080,4575,4575,4575,4575,0
20230918,115800,62544080,4575,4575,4575,4575,0
20230918,115700,62544080,4575,4575,4575,4575,0
20230918,115600,62544080,4575,4575,4575,4575,0
20230918,115500,62544080,4575,4575,4575,4575,0
20230918,115400,62544080,4575,4575,4575,4575,0
20230918,115300,62544080,4575,4575,4575,4575,0
20230918,115200,62544080,4575,4575,4575,4575,0
20230918,115100,62544080,4575,4575,4575,4575,0
20230918,115000,62544080,4575,4575,4575,4575,0
20230918,114900,62544080,4575,4575,4575,4575,0
20230918,114800,62544080,4575,4575,4575,4575,100
20230918,114700,62086580,4560,4560,4560,4560,0
20230918,114600,62086580,4560,4560,4560,4560,0
20230918,114500,62086580,4560,4560,4560,4560,0
20230918,114400,62086580,4560,4560,4560,4560,0
20230918,114300,62086580,4560,4560,4560,4560,1
20230918,114200,62082020,4570,4570,4570,4570,0
20230918,114100,62082020,4570,4570,4570,4570,1
20230918,114000,62077450,4570,4570,4570,4570,501
20230918,113900,59787880,4585,4585,4585,4585,1
20230918,113800,59783295,4560,4565,4585,4560,51
20230918,113700,59549505,4560,4560,4560,4560,0
20230918,113600,59549505,4560,4560,4560,4560,0
20230918,113500,59549505,4560,4560,4560,4560,1
20230918,113400,59544945,4585,4585,4585,4585,0
20230918,113300,59544945,4585,4570,4585,4570,50
20230918,113200,59315900,4555,4555,4555,4555,301
20230918,113100,57944845,4560,4560,4560,4560,0
20230918,113000,57944845,4560,4560,4560,4560,0
20230918,112900,57944845,4560,4570,4570,4560,602
20230918,112800,55193725,4560,4560,4560,4560,0
20230918,112700,55193725,4560,4560,4560,4560,0
20230918,112600,55193725,4560,4560,4560,4560,0
20230918,112500,55193725,4560,4560,4560,4560,0
20230918,112400,55193725,4560,4560,4560,4560,5
20230918,112300,55170925,4560,4560,4560,4560,0
20230918,112200,55170925,4560,4560,4560,4560,0
20230918,112100,55170925,4560,4560,4560,4560,0
20230918,112000,55170925,4560,4560,4560,4560,0
20230918,111900,55170925,4560,4560,4560,4560,0
20230918,111800,55170925,4560,4560,4560,4560,0
20230918,111700,55170925,4560,4560,4560,4560,38
20230918,111600,54997645,4570,4570,4570,4570,20
20230918,111500,54906245,4570,4570,4570,4570,0
20230918,111400,54906245,4570,4570,4570,4570,219
20230918,111300,53905415,4560,4560,4560,4560,0
20230918,111200,53905415,4560,4560,4560,4560,0
20230918,111100,53905415,4560,4560,4560,4560,5
20230918,111000,53882615,4560,4560,4560,4560,0
20230918,110900,53882615,4560,4560,4560,4560,42
20230918,110800,53691095,4560,4560,4560,4560,0
20230918,110700,53691095,4560,4560,4560,4560,0
20230918,110600,53691095,4560,4560,4560,4560,0
20230918,110500,53691095,4560,4560,4560,4560,2
20230918,110400,53681975,4550,4550,4550,4550,0
20230918,110300,53681975,4550,4550,4550,4550,0
20230918,110200,53681975,4550,4550,4550,4550,0
20230918,110100,53681975,4550,4550,4550,4550,0
20230918,110000,53681975,4550,4550,4550,4550,0
20230918,105900,53681975,4550,4550,4550,4550,32
20230918,105800,53536375,4545,4545,4545,4545,0
20230918,105700,53536375,4545,4545,4545,4545,0
20230918,105600,53536375,4545,4545,4545,4545,0
20230918,105500,53536375,4545,4545,4545,4545,0
20230918,105400,53536375,4545,4545,4545,4545,530
20230918,105300,51127525,4545,4545,4545,4545,0
20230918,105200,51127525,4545,4545,4545,4545,50
20230918,105100,50900275,4540,4540,4540,4540,0
20230918,105000,50900275,4540,4540,4540,4540,0
20230918,104900,50900275,4540,4540,4540,4540,0
20230918,104800,50900275,4540,4545,4545,4540,102
20230918,104700,50437040,4540,4540,4540,4540,0
20230918,104600,50437040,4540,4540,4540,4540,0
20230918,104500,50437040,4540,4540,4540,4540,0
20230918,104400,50437040,4540,4540,4540,4540,0
20230918,104300,50437040,4540,4540,4540,4540,0
20230918,104200,50437040,4540,4540,4540,4540,0
20230918,104100,50437040,4540,4540,4540,4540,0
20230918,104000,50437040,4540,4540,4540,4540,1
20230918,103900,50432500,4540,4540,4540,4540,193
20230918,103800,49556280,4540,4545,4545,4540,240
20230918,103700,48466555,4540,4540,4540,4540,0
20230918,103600,48466555,4540,4540,4540,4540,0
20230918,103500,48466555,4540,4540,4540,4540,34
20230918,103400,48312195,4540,4540,4540,4540,0
20230918,103300,48312195,4540,4540,4540,4540,0
20230918,103200,48312195,4540,4555,4555,4540,2166
20230918,103100,38448730,4560,4560,4560,4560,0
20230918,103000,38448730,4560,4560,4560,4560,476
20230918,102900,36278170,4565,4565,4565,4565,0
20230918,102800,36278170,4565,4565,4565,4565,0
20230918,102700,36278170,4565,4565,4565,4565,1
20230918,102600,36273605,4565,4565,4565,4565,0
20230918,102500,36273605,4565,4570,4570,4565,265
20230918,102400,35062600,4560,4560,4560,4560,0
20230918,102300,35062600,4560,4560,4560,4560,0
20230918,102200,35062600,4560,4560,4560,4560,0
20230918,102100,35062600,4560,4560,4560,4560,0
20230918,102000,35062600,4560,4560,4560,4560,0
20230918,101900,35062600,4560,4560,4560,4560,0
20230918,101800,35062600,4560,4560,4560,4560,0
20230918,101700,35062600,4560,4575,4575,4560,7
20230918,101600,35030590,4560,4560,4560,4560,0
20230918,101500,35030590,4560,4560,4560,4560,0
20230918,101400,35030590,4560,4570,4575,4560,22
20230918,101300,34930015,4560,4560,4560,4560,0
20230918,101200,34930015,4560,4560,4560,4560,59
20230918,101100,34660975,4560,4560,4560,4560,0
20230918,101000,34660975,4560,4560,4560,4560,0
20230918,100900,34660975,4560,4560,4560,4560,1
20230918,100800,34656415,4565,4565,4565,4565,0
20230918,100700,34656415,4565,4565,4565,4565,0
20230918,100600,34656415,4565,4565,4565,4565,0
20230918,100500,34656415,4565,4565,4565,4565,10
20230918,100400,34610765,4570,4575,4575,4570,57
20230918,100300,34350225,4560,4560,4560,4560,0
20230918,100200,34350225,4560,4560,4560,4560,0
20230918,100100,34350225,4560,4560,4560,4560,0
20230918,100000,34350225,4560,4560,4560,4560,87
20230918,095900,33953505,4560,4560,4560,4560,100
20230918,095800,33497505,4555,4555,4555,4555,10
20230918,095700,33451955,4555,4555,4555,4555,0
20230918,095600,33451955,4555,4555,4555,4555,0
20230918,095500,33451955,4555,4560,4560,4555,54
20230918,095400,33205720,4560,4565,4565,4560,253
20230918,095300,32051885,4570,4575,4575,4570,967
20230918,095200,27631725,4575,4575,4575,4575,0
20230918,095100,27631725,4575,4575,4575,4575,1
20230918,095000,27627150,4595,4595,4595,4595,0
20230918,094900,27627150,4595,4590,4595,4590,34
20230918,094800,27470955,4595,4590,4595,4580,178
20230918,094700,26653480,4590,4590,4590,4590,6
20230918,094600,26625940,4580,4580,4580,4580,0
20230918,094500,26625940,4580,4580,4580,4580,1
20230918,094400,26621360,4575,4575,4575,4575,0
20230918,094300,26621360,4575,4575,4575,4575,1
20230918,094200,26616785,4595,4590,4595,4590,50
20230918,094100,26387065,4595,4580,4595,4580,12
20230918,094000,26332035,4585,4585,4590,4580,157
20230918,093900,25611695,4585,4585,4585,4585,1
20230918,093800,25607110,4585,4585,4585,4585,1
20230918,093700,25602525,4585,4585,4585,4585,10
20230918,093600,25556675,4585,4585,4585,4585,3
20230918,093500,25542920,4585,4575,4585,4575,50
20230918,093400,25314070,4570,4570,4570,4570,1
20230918,093300,25309500,4585,4570,4585,4570,2
20230918,093200,25300345,4580,4580,4580,4580,11
20230918,093100,25249965,4570,4555,4580,4555,43
20230918,093000,25053180,4545,4580,4580,4545,567
20230918,092900,22456435,4580,4580,4580,4580,0
20230918,092800,22456435,4580,4570,4580,4560,420
20230918,092700,20537110,4570,4570,4570,4560,7
20230918,092600,20505130,4570,4570,4570,4570,0
20230918,092500,20505130,4570,4580,4580,4560,24
20230918,092400,20395615,4575,4545,4575,4545,644
20230918,092300,17462965,4545,4540,4545,4540,201
20230918,092200,16550420,4545,4545,4545,4545,33
20230918,092100,16400435,4540,4540,4540,4540,0
20230918,092000,16400435,4540,4540,4540,4540,330
20230918,091900,14902235,4540,4560,4560,4540,503
20230918,091800,12616075,4545,4560,4560,4545,376
20230918,091700,10903825,4555,4555,4555,4555,0
20230918,091600,10903825,4555,4555,4565,4555,12
20230918,091500,10849065,4565,4560,4565,4560,331
20230918,091400,9339125,4565,4565,4565,4560,150
20230918,091300,8654500,4565,4565,4565,4565,5
20230918,091200,8631675,4570,4575,4575,4570,12
20230918,091100,8576780,4575,4565,4575,4565,3
20230918,091000,8563065,4575,4570,4575,4570,3
20230918,090900,8549345,4560,4560,4560,4560,0
20230918,090800,8549345,4560,4560,4560,4560,1
20230918,090700,8544785,4555,4555,4555,4555,0
20230918,090600,8544785,4555,4575,4590,4555,54
20230918,090500,8297285,4550,4575,4575,4550,1187
20230918,090400,2895785,4545,4545,4545,4545,31
20230918,090300,2754890,4575,4575,4575,4575,0
20230918,090200,2754890,4575,4530,4575,4530,3
20230918,090100,2741210,4530,4530,4575,4530,184
20230918,090000,1901415,4530,4550,4550,4530,368