KissMeData/331920/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,204000,74724355,4795,4795,4795,4795,23
20230918,203900,74724355,4795,4795,4795,4795,0
20230918,203800,74724355,4795,4795,4795,4795,0
20230918,203700,74724355,4795,4795,4795,4795,0
20230918,203600,74724355,4795,4795,4795,4795,0
20230918,203500,74724355,4795,4795,4795,4795,0
20230918,203400,74724355,4795,4795,4795,4795,0
20230918,203300,74724355,4795,4795,4795,4795,0
20230918,203200,74724355,4795,4795,4795,4795,0
20230918,203100,74724355,4795,4795,4795,4795,0
20230918,203000,74724355,4795,4795,4795,4795,0
20230918,202900,74724355,4795,4795,4795,4795,0
20230918,202800,74724355,4795,4795,4795,4795,0
20230918,202700,74724355,4795,4795,4795,4795,0
20230918,202600,74724355,4795,4795,4795,4795,0
20230918,202500,74724355,4795,4795,4795,4795,0
20230918,202400,74724355,4795,4795,4795,4795,0
20230918,202300,74724355,4795,4795,4795,4795,0
20230918,202200,74724355,4795,4795,4795,4795,0
20230918,202100,74724355,4795,4795,4795,4795,0
20230918,202000,74724355,4795,4795,4795,4795,0
20230918,201900,74724355,4795,4795,4795,4795,0
20230918,201800,74724355,4795,4795,4795,4795,0
20230918,201700,74724355,4795,4795,4795,4795,0
20230918,201600,74724355,4795,4795,4795,4795,0
20230918,201500,74724355,4795,4795,4795,4795,0
20230918,201400,74724355,4795,4795,4795,4795,0
20230918,201300,74724355,4795,4795,4795,4795,0
20230918,201200,74724355,4795,4795,4795,4795,0
20230918,201100,74724355,4795,4795,4795,4795,0
20230918,201000,74724355,4795,4795,4795,4795,23
20230918,200900,74724355,4795,4795,4795,4795,0
20230918,200800,74724355,4795,4795,4795,4795,0
20230918,200700,74724355,4795,4795,4795,4795,0
20230918,200600,74724355,4795,4795,4795,4795,0
20230918,200500,74724355,4795,4795,4795,4795,0
20230918,200400,74724355,4795,4795,4795,4795,0
20230918,200300,74724355,4795,4795,4795,4795,0
20230918,200200,74724355,4795,4795,4795,4795,0
20230918,200100,74724355,4795,4795,4795,4795,0
20230918,200000,74724355,4795,4795,4795,4795,0
20230918,195900,74724355,4795,4795,4795,4795,0
20230918,195800,74724355,4795,4795,4795,4795,0
20230918,195700,74724355,4795,4795,4795,4795,0
20230918,195600,74724355,4795,4795,4795,4795,0
20230918,195500,74724355,4795,4795,4795,4795,0
20230918,195400,74724355,4795,4795,4795,4795,0
20230918,195300,74724355,4795,4795,4795,4795,0
20230918,195200,74724355,4795,4795,4795,4795,0
20230918,195100,74724355,4795,4795,4795,4795,0
20230918,195000,74724355,4795,4795,4795,4795,0
20230918,194900,74724355,4795,4795,4795,4795,0
20230918,194800,74724355,4795,4795,4795,4795,0
20230918,194700,74724355,4795,4795,4795,4795,0
20230918,194600,74724355,4795,4795,4795,4795,0
20230918,194500,74724355,4795,4795,4795,4795,0
20230918,194400,74724355,4795,4795,4795,4795,0
20230918,194300,74724355,4795,4795,4795,4795,0
20230918,194200,74724355,4795,4795,4795,4795,0
20230918,194100,74724355,4795,4795,4795,4795,0
20230918,194000,74724355,4795,4795,4795,4795,23
20230918,193900,74724355,4795,4795,4795,4795,0
20230918,193800,74724355,4795,4795,4795,4795,0
20230918,193700,74724355,4795,4795,4795,4795,0
20230918,193600,74724355,4795,4795,4795,4795,0
20230918,193500,74724355,4795,4795,4795,4795,0
20230918,193400,74724355,4795,4795,4795,4795,0
20230918,193300,74724355,4795,4795,4795,4795,0
20230918,193200,74724355,4795,4795,4795,4795,0
20230918,193100,74724355,4795,4795,4795,4795,0
20230918,193000,74724355,4795,4795,4795,4795,0
20230918,192900,74724355,4795,4795,4795,4795,0
20230918,192800,74724355,4795,4795,4795,4795,0
20230918,192700,74724355,4795,4795,4795,4795,0
20230918,192600,74724355,4795,4795,4795,4795,0
20230918,192500,74724355,4795,4795,4795,4795,0
20230918,192400,74724355,4795,4795,4795,4795,0
20230918,192300,74724355,4795,4795,4795,4795,0
20230918,192200,74724355,4795,4795,4795,4795,0
20230918,192100,74724355,4795,4795,4795,4795,0
20230918,192000,74724355,4795,4795,4795,4795,0
20230918,191900,74724355,4795,4795,4795,4795,0
20230918,191800,74724355,4795,4795,4795,4795,0
20230918,191700,74724355,4795,4795,4795,4795,0
20230918,191600,74724355,4795,4795,4795,4795,0
20230918,191500,74724355,4795,4795,4795,4795,0
20230918,191400,74724355,4795,4795,4795,4795,0
20230918,191300,74724355,4795,4795,4795,4795,0
20230918,191200,74724355,4795,4795,4795,4795,0
20230918,191100,74724355,4795,4795,4795,4795,0
20230918,191000,74724355,4795,4795,4795,4795,23
20230918,190900,74724355,4795,4795,4795,4795,0
20230918,190800,74724355,4795,4795,4795,4795,0
20230918,190700,74724355,4795,4795,4795,4795,0
20230918,190600,74724355,4795,4795,4795,4795,0
20230918,190500,74724355,4795,4795,4795,4795,0
20230918,190400,74724355,4795,4795,4795,4795,0
20230918,190300,74724355,4795,4795,4795,4795,0
20230918,190200,74724355,4795,4795,4795,4795,0
20230918,190100,74724355,4795,4795,4795,4795,0
20230918,190000,74724355,4795,4795,4795,4795,0
20230918,185900,74724355,4795,4795,4795,4795,0
20230918,185800,74724355,4795,4795,4795,4795,0
20230918,185700,74724355,4795,4795,4795,4795,0
20230918,185600,74724355,4795,4795,4795,4795,0
20230918,185500,74724355,4795,4795,4795,4795,0
20230918,185400,74724355,4795,4795,4795,4795,0
20230918,185300,74724355,4795,4795,4795,4795,0
20230918,185200,74724355,4795,4795,4795,4795,0
20230918,185100,74724355,4795,4795,4795,4795,0
20230918,185000,74724355,4795,4795,4795,4795,0
20230918,184900,74724355,4795,4795,4795,4795,0
20230918,184800,74724355,4795,4795,4795,4795,0
20230918,184700,74724355,4795,4795,4795,4795,0
20230918,184600,74724355,4795,4795,4795,4795,0
20230918,184500,74724355,4795,4795,4795,4795,0
20230918,184400,74724355,4795,4795,4795,4795,0
20230918,184300,74724355,4795,4795,4795,4795,0
20230918,184200,74724355,4795,4795,4795,4795,0
20230918,184100,74724355,4795,4795,4795,4795,0
20230918,184000,74724355,4795,4795,4795,4795,23
20230918,183900,74724355,4795,4795,4795,4795,0
20230918,183800,74724355,4795,4795,4795,4795,0
20230918,183700,74724355,4795,4795,4795,4795,0
20230918,183600,74724355,4795,4795,4795,4795,0
20230918,183500,74724355,4795,4795,4795,4795,0
20230918,183400,74724355,4795,4795,4795,4795,0
20230918,183300,74724355,4795,4795,4795,4795,0
20230918,183200,74724355,4795,4795,4795,4795,0
20230918,183100,74724355,4795,4795,4795,4795,0
20230918,183000,74724355,4795,4795,4795,4795,0
20230918,182900,74724355,4795,4795,4795,4795,0
20230918,182800,74724355,4795,4795,4795,4795,0
20230918,182700,74724355,4795,4795,4795,4795,0
20230918,182600,74724355,4795,4795,4795,4795,0
20230918,182500,74724355,4795,4795,4795,4795,0
20230918,182400,74724355,4795,4795,4795,4795,0
20230918,182300,74724355,4795,4795,4795,4795,0
20230918,182200,74724355,4795,4795,4795,4795,0
20230918,182100,74724355,4795,4795,4795,4795,0
20230918,182000,74724355,4795,4795,4795,4795,0
20230918,181900,74724355,4795,4795,4795,4795,0
20230918,181800,74724355,4795,4795,4795,4795,0
20230918,181700,74724355,4795,4795,4795,4795,0
20230918,181600,74724355,4795,4795,4795,4795,0
20230918,181500,74724355,4795,4795,4795,4795,0
20230918,181400,74724355,4795,4795,4795,4795,0
20230918,181300,74724355,4795,4795,4795,4795,0
20230918,181200,74724355,4795,4795,4795,4795,0
20230918,181100,74724355,4795,4795,4795,4795,0
20230918,181000,74724355,4795,4795,4795,4795,23
20230918,180900,74724355,4795,4795,4795,4795,0
20230918,180800,74724355,4795,4795,4795,4795,0
20230918,180700,74724355,4795,4795,4795,4795,0
20230918,180600,74724355,4795,4795,4795,4795,0
20230918,180500,74724355,4795,4795,4795,4795,0
20230918,180400,74724355,4795,4795,4795,4795,0
20230918,180300,74724355,4795,4795,4795,4795,0
20230918,180200,74724355,4795,4795,4795,4795,0
20230918,180100,74724355,4795,4795,4795,4795,0
20230918,180000,74724355,4795,4795,4795,4795,0
20230918,175900,74724355,4795,4795,4795,4795,0
20230918,175800,74724355,4795,4795,4795,4795,0
20230918,175700,74724355,4795,4795,4795,4795,0
20230918,175600,74724355,4795,4795,4795,4795,0
20230918,175500,74724355,4795,4795,4795,4795,0
20230918,175400,74724355,4795,4795,4795,4795,0
20230918,175300,74724355,4795,4795,4795,4795,0
20230918,175200,74724355,4795,4795,4795,4795,0
20230918,175100,74724355,4795,4795,4795,4795,0
20230918,175000,74724355,4795,4795,4795,4795,0
20230918,174900,74724355,4795,4795,4795,4795,0
20230918,174800,74724355,4795,4795,4795,4795,0
20230918,174700,74724355,4795,4795,4795,4795,0
20230918,174600,74724355,4795,4795,4795,4795,0
20230918,174500,74724355,4795,4795,4795,4795,0
20230918,174400,74724355,4795,4795,4795,4795,0
20230918,174300,74724355,4795,4795,4795,4795,0
20230918,174200,74724355,4795,4795,4795,4795,0
20230918,174100,74724355,4795,4795,4795,4795,0
20230918,174000,74724355,4795,4795,4795,4795,23
20230918,173900,74724355,4795,4795,4795,4795,0
20230918,173800,74724355,4795,4795,4795,4795,0
20230918,173700,74724355,4795,4795,4795,4795,0
20230918,173600,74724355,4795,4795,4795,4795,0
20230918,173500,74724355,4795,4795,4795,4795,0
20230918,173400,74724355,4795,4795,4795,4795,0
20230918,173300,74724355,4795,4795,4795,4795,0
20230918,173200,74724355,4795,4795,4795,4795,0
20230918,173100,74724355,4795,4795,4795,4795,0
20230918,173000,74724355,4795,4795,4795,4795,0
20230918,172900,74724355,4795,4795,4795,4795,0
20230918,172800,74724355,4795,4795,4795,4795,0
20230918,172700,74724355,4795,4795,4795,4795,0
20230918,172600,74724355,4795,4795,4795,4795,0
20230918,172500,74724355,4795,4795,4795,4795,0
20230918,172400,74724355,4795,4795,4795,4795,0
20230918,172300,74724355,4795,4795,4795,4795,0
20230918,172200,74724355,4795,4795,4795,4795,0
20230918,172100,74724355,4795,4795,4795,4795,0
20230918,172000,74724355,4795,4795,4795,4795,0
20230918,171900,74724355,4795,4795,4795,4795,0
20230918,171800,74724355,4795,4795,4795,4795,0
20230918,171700,74724355,4795,4795,4795,4795,0
20230918,171600,74724355,4795,4795,4795,4795,0
20230918,171500,74724355,4795,4795,4795,4795,0
20230918,171400,74724355,4795,4795,4795,4795,0
20230918,171300,74724355,4795,4795,4795,4795,0
20230918,171200,74724355,4795,4795,4795,4795,0
20230918,171100,74724355,4795,4795,4795,4795,0
20230918,171000,74724355,4795,4795,4795,4795,23
20230918,170900,74724355,4795,4795,4795,4795,0
20230918,170800,74724355,4795,4795,4795,4795,0
20230918,170700,74724355,4795,4795,4795,4795,0
20230918,170600,74724355,4795,4795,4795,4795,0
20230918,170500,74724355,4795,4795,4795,4795,0
20230918,170400,74724355,4795,4795,4795,4795,0
20230918,170300,74724355,4795,4795,4795,4795,0
20230918,170200,74724355,4795,4795,4795,4795,0
20230918,170100,74724355,4795,4795,4795,4795,0
20230918,170000,74724355,4795,4795,4795,4795,0
20230918,165900,74724355,4795,4795,4795,4795,0
20230918,165800,74724355,4795,4795,4795,4795,0
20230918,165700,74724355,4795,4795,4795,4795,0
20230918,165600,74724355,4795,4795,4795,4795,0
20230918,165500,74724355,4795,4795,4795,4795,0
20230918,165400,74724355,4795,4795,4795,4795,0
20230918,165300,74724355,4795,4795,4795,4795,0
20230918,165200,74724355,4795,4795,4795,4795,0
20230918,165100,74724355,4795,4795,4795,4795,0
20230918,165000,74724355,4795,4795,4795,4795,0
20230918,164900,74724355,4795,4795,4795,4795,0
20230918,164800,74724355,4795,4795,4795,4795,0
20230918,164700,74724355,4795,4795,4795,4795,0
20230918,164600,74724355,4795,4795,4795,4795,0
20230918,164500,74724355,4795,4795,4795,4795,0
20230918,164400,74724355,4795,4795,4795,4795,0
20230918,164300,74724355,4795,4795,4795,4795,0
20230918,164200,74724355,4795,4795,4795,4795,0
20230918,164100,74724355,4795,4795,4795,4795,0
20230918,164000,74724355,4795,4795,4795,4795,23
20230918,163900,74724355,4795,4795,4795,4795,0
20230918,163800,74724355,4795,4795,4795,4795,0
20230918,163700,74724355,4795,4795,4795,4795,0
20230918,163600,74724355,4795,4795,4795,4795,0
20230918,163500,74724355,4795,4795,4795,4795,0
20230918,163400,74724355,4795,4795,4795,4795,0
20230918,163300,74724355,4795,4795,4795,4795,0
20230918,163200,74724355,4795,4795,4795,4795,0
20230918,163100,74724355,4795,4795,4795,4795,0
20230918,163000,74724355,4795,4795,4795,4795,0
20230918,162900,74724355,4795,4795,4795,4795,0
20230918,162800,74724355,4795,4795,4795,4795,0
20230918,162700,74724355,4795,4795,4795,4795,0
20230918,162600,74724355,4795,4795,4795,4795,0
20230918,162500,74724355,4795,4795,4795,4795,0
20230918,162400,74724355,4795,4795,4795,4795,0
20230918,162300,74724355,4795,4795,4795,4795,0
20230918,162200,74724355,4795,4795,4795,4795,0
20230918,162100,74724355,4795,4795,4795,4795,0
20230918,162000,74724355,4795,4795,4795,4795,0
20230918,161900,74724355,4795,4795,4795,4795,0
20230918,161800,74724355,4795,4795,4795,4795,0
20230918,161700,74724355,4795,4795,4795,4795,0
20230918,161600,74724355,4795,4795,4795,4795,0
20230918,161500,74724355,4795,4795,4795,4795,0
20230918,161400,74724355,4795,4795,4795,4795,0
20230918,161300,74724355,4795,4795,4795,4795,0
20230918,161200,74724355,4795,4795,4795,4795,0
20230918,161100,74724355,4795,4795,4795,4795,0
20230918,161000,74724355,4795,4795,4795,4795,23
20230918,160900,74724355,4795,4795,4795,4795,0
20230918,160800,74724355,4795,4795,4795,4795,0
20230918,160700,74724355,4795,4795,4795,4795,0
20230918,160600,74724355,4795,4795,4795,4795,0
20230918,160500,74724355,4795,4795,4795,4795,0
20230918,160400,74724355,4795,4795,4795,4795,0
20230918,160300,74724355,4795,4795,4795,4795,0
20230918,160200,74724355,4795,4795,4795,4795,0
20230918,160100,74724355,4795,4795,4795,4795,0
20230918,160000,74724355,4795,4795,4795,4795,0
20230918,155900,74724355,4795,4795,4795,4795,0
20230918,155800,74724355,4795,4795,4795,4795,0
20230918,155700,74724355,4795,4795,4795,4795,0
20230918,155600,74724355,4795,4795,4795,4795,0
20230918,155500,74724355,4795,4795,4795,4795,0
20230918,155400,74724355,4795,4795,4795,4795,0
20230918,155300,74724355,4795,4795,4795,4795,0
20230918,155200,74724355,4795,4795,4795,4795,0
20230918,155100,74724355,4795,4795,4795,4795,0
20230918,155000,74724355,4795,4795,4795,4795,0
20230918,154900,74724355,4795,4795,4795,4795,0
20230918,154800,74724355,4795,4795,4795,4795,0
20230918,154700,74724355,4795,4795,4795,4795,0
20230918,154600,74724355,4795,4795,4795,4795,0
20230918,154500,74724355,4795,4795,4795,4795,0
20230918,154400,74724355,4795,4795,4795,4795,0
20230918,154300,74724355,4795,4795,4795,4795,0
20230918,154200,74724355,4795,4795,4795,4795,0
20230918,154100,74724355,4795,4795,4795,4795,0
20230918,154000,74724355,4795,4795,4795,4795,23
20230918,153900,74724355,4795,4795,4795,4795,0
20230918,153800,74724355,4795,4795,4795,4795,0
20230918,153700,74724355,4795,4795,4795,4795,0
20230918,153600,74724355,4795,4795,4795,4795,0
20230918,153500,74724355,4795,4795,4795,4795,0
20230918,153400,74724355,4795,4795,4795,4795,0
20230918,153300,74724355,4795,4795,4795,4795,0
20230918,153200,74724355,4795,4795,4795,4795,0
20230918,153100,74724355,4795,4795,4795,4795,0
20230918,153000,74724355,4795,4795,4795,4795,23
20230918,152900,74614070,4760,4760,4760,4760,0
20230918,152800,74614070,4760,4760,4760,4760,0
20230918,152700,74614070,4760,4760,4760,4760,0
20230918,152600,74614070,4760,4760,4760,4760,0
20230918,152500,74614070,4760,4760,4760,4760,0
20230918,152400,74614070,4760,4760,4760,4760,0
20230918,152300,74614070,4760,4760,4760,4760,0
20230918,152200,74614070,4760,4760,4760,4760,0
20230918,152100,74614070,4760,4760,4760,4760,0
20230918,152000,74614070,4760,4760,4760,4760,0
20230918,151900,74614070,4760,4760,4760,4760,0
20230918,151800,74614070,4760,4760,4760,4760,5
20230918,151700,74590270,4760,4760,4760,4760,4
20230918,151600,74571230,4740,4735,4800,4735,2004
20230918,151500,64976875,4730,4760,4760,4730,7
20230918,151400,64943695,4735,4730,4735,4730,68
20230918,151300,64622045,4730,4730,4730,4730,4
20230918,151200,64603125,4730,4730,4730,4730,5
20230918,151100,64579475,4730,4730,4730,4730,4
20230918,151000,64560555,4730,4730,4730,4730,4
20230918,150900,64541635,4730,4775,4775,4730,5
20230918,150800,64517940,4730,4730,4730,4730,5
20230918,150700,64494290,4730,4730,4730,4730,4
20230918,150600,64475370,4730,4735,4735,4730,4
20230918,150500,64456440,4735,4735,4735,4735,5
20230918,150400,64432765,4735,4735,4735,4735,4
20230918,150300,64413825,4730,4730,4730,4730,4
20230918,150200,64394905,4740,4740,4740,4740,5
20230918,150100,64371205,4740,4740,4740,4740,8
20230918,150000,64333285,4735,4735,4735,4735,292
20230918,145900,62950665,4735,4735,4735,4735,626
20230918,145800,59986555,4735,4740,4740,4735,7
20230918,145700,59953400,4740,4740,4740,4740,4
20230918,145600,59934440,4740,4740,4740,4740,4
20230918,145500,59915480,4750,4745,4750,4745,74
20230918,145400,59564035,4745,4750,4750,4745,15
20230918,145300,59492805,4745,4745,4745,4745,4
20230918,145200,59473825,4750,4750,4750,4750,255
20230918,145100,58262575,4750,4750,4750,4750,4
20230918,145000,58243575,4750,4750,4750,4750,4
20230918,144900,58224575,4750,4750,4750,4750,4
20230918,144800,58205575,4750,4750,4750,4750,5
20230918,144700,58181825,4750,4750,4750,4750,4
20230918,144600,58162825,4750,4750,4750,4750,4
20230918,144500,58143825,4750,4750,4750,4750,5
20230918,144400,58120075,4760,4760,4760,4760,180
20230918,144300,57263275,4760,4760,4760,4760,4
20230918,144200,57244235,4760,4760,4760,4760,119
20230918,144100,56677795,4760,4760,4760,4760,5
20230918,144000,56653995,4760,4760,4760,4760,4
20230918,143900,56634955,4760,4760,4760,4760,4
20230918,143800,56615915,4760,4760,4760,4760,5
20230918,143700,56592115,4760,4760,4760,4760,4
20230918,143600,56573075,4760,4760,4760,4760,4
20230918,143500,56554035,4760,4760,4760,4760,2166
20230918,143400,46243875,4760,4760,4760,4760,5
20230918,143300,46220075,4760,4760,4760,4760,4
20230918,143200,46201035,4760,4760,4760,4760,280
20230918,143100,44868235,4760,4760,4760,4760,5
20230918,143000,44844435,4760,4760,4760,4760,23
20230918,142900,44734955,4765,4770,4770,4765,81
20230918,142800,44348985,4770,4775,4775,4770,7
20230918,142700,44315585,4770,4770,4770,4770,4
20230918,142600,44296505,4770,4770,4770,4770,4
20230918,142500,44277425,4770,4775,4775,4770,22
20230918,142400,44172405,4775,4780,4780,4775,20
20230918,142300,44076830,4780,4790,4790,4780,6
20230918,142200,44048130,4785,4785,4785,4785,4
20230918,142100,44028990,4785,4785,4785,4785,10
20230918,142000,43981140,4785,4790,4790,4785,69
20230918,141900,43650635,4790,4790,4790,4790,32
20230918,141800,43497355,4790,4790,4790,4790,5
20230918,141700,43473405,4795,4795,4795,4795,566
20230918,141600,40759435,4795,4795,4795,4795,4
20230918,141500,40740255,4800,4795,4800,4795,7
20230918,141400,40706680,4795,4795,4795,4795,4
20230918,141300,40687500,4795,4795,4795,4795,4
20230918,141200,40668320,4795,4795,4795,4795,4
20230918,141100,40649140,4795,4795,4795,4795,5
20230918,141000,40625165,4795,4795,4795,4795,4
20230918,140900,40605985,4795,4795,4795,4795,4
20230918,140800,40586805,4795,4795,4795,4795,5
20230918,140700,40562830,4795,4795,4795,4795,4
20230918,140600,40543650,4800,4800,4805,4800,12
20230918,140500,40486040,4775,4775,4775,4775,4
20230918,140400,40466940,4800,4800,4800,4800,0
20230918,140300,40466940,4800,4800,4800,4800,0
20230918,140200,40466940,4800,4795,4805,4795,700
20230918,140100,37106495,4800,4800,4800,4800,0
20230918,140000,37106495,4800,4800,4800,4800,0
20230918,135900,37106495,4800,4800,4800,4800,0
20230918,135800,37106495,4800,4800,4800,4800,0
20230918,135700,37106495,4800,4800,4800,4800,0
20230918,135600,37106495,4800,4800,4800,4800,0
20230918,135500,37106495,4800,4800,4800,4800,0
20230918,135400,37106495,4800,4800,4800,4800,0
20230918,135300,37106495,4800,4800,4800,4800,0
20230918,135200,37106495,4800,4800,4800,4800,0
20230918,135100,37106495,4800,4800,4800,4800,0
20230918,135000,37106495,4800,4800,4800,4800,0
20230918,134900,37106495,4800,4790,4800,4790,747
20230918,134800,33521790,4785,4785,4785,4785,41
20230918,134700,33325605,4780,4775,4780,4775,41
20230918,134600,33129630,4775,4775,4775,4775,0
20230918,134500,33129630,4775,4775,4775,4775,0
20230918,134400,33129630,4775,4770,4775,4770,110
20230918,134300,32604425,4770,4770,4770,4770,0
20230918,134200,32604425,4770,4770,4770,4770,0
20230918,134100,32604425,4770,4770,4770,4770,0
20230918,134000,32604425,4770,4770,4770,4770,0
20230918,133900,32604425,4770,4770,4770,4770,0
20230918,133800,32604425,4770,4770,4770,4770,0
20230918,133700,32604425,4770,4770,4770,4770,0
20230918,133600,32604425,4770,4770,4770,4770,2
20230918,133500,32594885,4750,4750,4750,4750,0
20230918,133400,32594885,4750,4750,4750,4750,2000
20230918,133300,23094885,4770,4770,4770,4770,0
20230918,133200,23094885,4770,4755,4770,4750,1205
20230918,133100,17349680,4755,4760,4760,4755,15
20230918,133000,17278335,4760,4760,4760,4760,8
20230918,132900,17240255,4765,4765,4765,4765,0
20230918,132800,17240255,4765,4765,4765,4765,0
20230918,132700,17240255,4765,4765,4765,4765,0
20230918,132600,17240255,4765,4765,4765,4765,372
20230918,132500,15467675,4770,4770,4770,4770,0
20230918,132400,15467675,4770,4770,4770,4770,0
20230918,132300,15467675,4770,4770,4770,4770,10
20230918,132200,15419975,4770,4770,4770,4770,0
20230918,132100,15419975,4770,4770,4770,4770,0
20230918,132000,15419975,4770,4770,4770,4770,0
20230918,131900,15419975,4770,4770,4770,4770,30
20230918,131800,15276875,4770,4770,4770,4770,0
20230918,131700,15276875,4770,4770,4770,4770,0
20230918,131600,15276875,4770,4770,4770,4770,0
20230918,131500,15276875,4770,4770,4770,4770,12
20230918,131400,15219635,4770,4770,4770,4770,24
20230918,131300,15105155,4770,4770,4770,4770,0
20230918,131200,15105155,4770,4770,4770,4770,0
20230918,131100,15105155,4770,4770,4770,4770,0
20230918,131000,15105155,4770,4770,4770,4770,0
20230918,130900,15105155,4770,4770,4770,4770,0
20230918,130800,15105155,4770,4770,4770,4770,8
20230918,130700,15066995,4770,4770,4770,4770,0
20230918,130600,15066995,4770,4765,4770,4765,102
20230918,130500,14580955,4765,4765,4765,4765,0
20230918,130400,14580955,4765,4765,4765,4765,0
20230918,130300,14580955,4765,4765,4765,4765,0
20230918,130200,14580955,4765,4765,4765,4765,0
20230918,130100,14580955,4765,4765,4765,4765,0
20230918,130000,14580955,4765,4765,4765,4765,0
20230918,125900,14580955,4765,4765,4765,4765,0
20230918,125800,14580955,4765,4765,4765,4765,0
20230918,125700,14580955,4765,4765,4765,4765,1
20230918,125600,14576190,4765,4765,4765,4765,15
20230918,125500,14504715,4765,4765,4765,4765,33
20230918,125400,14347470,4765,4770,4770,4765,1001
20230918,125300,9572805,4765,4765,4765,4765,42
20230918,125200,9372675,4770,4770,4770,4770,0
20230918,125100,9372675,4770,4770,4770,4770,0
20230918,125000,9372675,4770,4770,4770,4770,1
20230918,124900,9367905,4765,4765,4765,4765,0
20230918,124800,9367905,4765,4765,4765,4765,0
20230918,124700,9367905,4765,4765,4765,4765,9
20230918,124600,9325020,4765,4765,4765,4765,0
20230918,124500,9325020,4765,4765,4765,4765,0
20230918,124400,9325020,4765,4765,4765,4765,11
20230918,124300,9272605,4765,4765,4765,4765,0
20230918,124200,9272605,4765,4765,4765,4765,2
20230918,124100,9263075,4765,4765,4765,4765,0
20230918,124000,9263075,4765,4765,4765,4765,9
20230918,123900,9220190,4765,4765,4765,4765,0
20230918,123800,9220190,4765,4765,4765,4765,0
20230918,123700,9220190,4765,4765,4765,4765,0
20230918,123600,9220190,4765,4765,4765,4765,0
20230918,123500,9220190,4765,4765,4765,4765,0
20230918,123400,9220190,4765,4765,4765,4765,0
20230918,123300,9220190,4765,4765,4765,4765,7
20230918,123200,9186835,4765,4765,4765,4765,0
20230918,123100,9186835,4765,4765,4765,4765,0
20230918,123000,9186835,4765,4765,4765,4765,7
20230918,122900,9153480,4765,4765,4765,4765,0
20230918,122800,9153480,4765,4765,4765,4765,0
20230918,122700,9153480,4765,4765,4765,4765,0
20230918,122600,9153480,4765,4765,4765,4765,0
20230918,122500,9153480,4765,4765,4765,4765,0
20230918,122400,9153480,4765,4765,4765,4765,0
20230918,122300,9153480,4765,4765,4765,4765,0
20230918,122200,9153480,4765,4765,4765,4765,0
20230918,122100,9153480,4765,4765,4765,4765,0
20230918,122000,9153480,4765,4765,4765,4765,10
20230918,121900,9105830,4765,4765,4765,4765,0
20230918,121800,9105830,4765,4765,4765,4765,0
20230918,121700,9105830,4765,4765,4765,4765,51
20230918,121600,8862815,4765,4765,4765,4765,0
20230918,121500,8862815,4765,4765,4765,4765,0
20230918,121400,8862815,4765,4765,4765,4765,1
20230918,121300,8858050,4765,4765,4765,4765,0
20230918,121200,8858050,4765,4765,4765,4765,0
20230918,121100,8858050,4765,4765,4765,4765,1
20230918,121000,8853285,4765,4765,4765,4765,0
20230918,120900,8853285,4765,4765,4765,4765,14
20230918,120800,8786575,4770,4770,4770,4770,0
20230918,120700,8786575,4770,4770,4770,4770,0
20230918,120600,8786575,4770,4770,4770,4770,0
20230918,120500,8786575,4770,4770,4770,4770,0
20230918,120400,8786575,4770,4770,4770,4770,0
20230918,120300,8786575,4770,4770,4770,4770,0
20230918,120200,8786575,4770,4770,4770,4770,0
20230918,120100,8786575,4770,4770,4770,4770,0
20230918,120000,8786575,4770,4770,4770,4770,0
20230918,115900,8786575,4770,4770,4770,4770,0
20230918,115800,8786575,4770,4770,4770,4770,0
20230918,115700,8786575,4770,4770,4770,4770,0
20230918,115600,8786575,4770,4770,4770,4770,0
20230918,115500,8786575,4770,4770,4770,4770,0
20230918,115400,8786575,4770,4770,4770,4770,0
20230918,115300,8786575,4770,4770,4770,4770,0
20230918,115200,8786575,4770,4770,4770,4770,0
20230918,115100,8786575,4770,4770,4770,4770,0
20230918,115000,8786575,4770,4770,4770,4770,0
20230918,114900,8786575,4770,4770,4770,4770,0
20230918,114800,8786575,4770,4770,4770,4770,0
20230918,114700,8786575,4770,4770,4770,4770,0
20230918,114600,8786575,4770,4770,4770,4770,0
20230918,114500,8786575,4770,4770,4770,4770,0
20230918,114400,8786575,4770,4770,4770,4770,0
20230918,114300,8786575,4770,4770,4770,4770,0
20230918,114200,8786575,4770,4770,4770,4770,0
20230918,114100,8786575,4770,4770,4770,4770,0
20230918,114000,8786575,4770,4770,4770,4770,0
20230918,113900,8786575,4770,4770,4770,4770,0
20230918,113800,8786575,4770,4770,4770,4770,0
20230918,113700,8786575,4770,4770,4770,4770,0
20230918,113600,8786575,4770,4770,4770,4770,0
20230918,113500,8786575,4770,4770,4770,4770,0
20230918,113400,8786575,4770,4770,4770,4770,0
20230918,113300,8786575,4770,4770,4770,4770,0
20230918,113200,8786575,4770,4770,4770,4770,4
20230918,113100,8767495,4760,4760,4760,4760,0
20230918,113000,8767495,4760,4760,4760,4760,0
20230918,112900,8767495,4760,4760,4760,4760,0
20230918,112800,8767495,4760,4760,4760,4760,0
20230918,112700,8767495,4760,4760,4760,4760,0
20230918,112600,8767495,4760,4760,4760,4760,0
20230918,112500,8767495,4760,4760,4760,4760,15
20230918,112400,8696095,4760,4760,4760,4760,0
20230918,112300,8696095,4760,4760,4760,4760,0
20230918,112200,8696095,4760,4760,4760,4760,0
20230918,112100,8696095,4760,4760,4760,4760,0
20230918,112000,8696095,4760,4760,4760,4760,0
20230918,111900,8696095,4760,4760,4760,4760,0
20230918,111800,8696095,4760,4760,4760,4760,0
20230918,111700,8696095,4760,4760,4760,4760,0
20230918,111600,8696095,4760,4760,4760,4760,0
20230918,111500,8696095,4760,4760,4760,4760,0
20230918,111400,8696095,4760,4760,4760,4760,0
20230918,111300,8696095,4760,4760,4760,4760,0
20230918,111200,8696095,4760,4760,4760,4760,0
20230918,111100,8696095,4760,4765,4765,4760,142
20230918,111000,8019490,4770,4770,4770,4770,0
20230918,110900,8019490,4770,4770,4770,4770,0
20230918,110800,8019490,4770,4770,4770,4770,3
20230918,110700,8005180,4765,4765,4765,4765,0
20230918,110600,8005180,4765,4765,4765,4765,0
20230918,110500,8005180,4765,4765,4765,4765,0
20230918,110400,8005180,4765,4765,4765,4765,0
20230918,110300,8005180,4765,4765,4765,4765,69
20230918,110200,7676395,4765,4765,4765,4765,0
20230918,110100,7676395,4765,4765,4765,4765,0
20230918,110000,7676395,4765,4765,4765,4765,6
20230918,105900,7647805,4765,4765,4765,4765,0
20230918,105800,7647805,4765,4765,4765,4765,0
20230918,105700,7647805,4765,4765,4765,4765,0
20230918,105600,7647805,4765,4765,4765,4765,0
20230918,105500,7647805,4765,4765,4765,4765,0
20230918,105400,7647805,4765,4765,4765,4765,0
20230918,105300,7647805,4765,4765,4765,4765,0
20230918,105200,7647805,4765,4765,4765,4765,0
20230918,105100,7647805,4765,4765,4765,4765,10
20230918,105000,7600155,4765,4765,4765,4765,0
20230918,104900,7600155,4765,4765,4765,4765,0
20230918,104800,7600155,4765,4765,4765,4765,1
20230918,104700,7595390,4770,4770,4770,4770,3
20230918,104600,7581080,4770,4770,4770,4770,1
20230918,104500,7576310,4765,4765,4765,4765,14
20230918,104400,7509600,4770,4770,4770,4770,0
20230918,104300,7509600,4770,4770,4770,4770,0
20230918,104200,7509600,4770,4770,4770,4770,0
20230918,104100,7509600,4770,4770,4770,4770,0
20230918,104000,7509600,4770,4770,4770,4770,0
20230918,103900,7509600,4770,4770,4770,4770,0
20230918,103800,7509600,4770,4770,4770,4770,0
20230918,103700,7509600,4770,4770,4770,4770,0
20230918,103600,7509600,4770,4770,4770,4770,0
20230918,103500,7509600,4770,4770,4770,4770,0
20230918,103400,7509600,4770,4770,4770,4770,0
20230918,103300,7509600,4770,4770,4770,4770,0
20230918,103200,7509600,4770,4770,4770,4770,0
20230918,103100,7509600,4770,4770,4770,4770,0
20230918,103000,7509600,4770,4770,4770,4770,0
20230918,102900,7509600,4770,4770,4770,4770,0
20230918,102800,7509600,4770,4770,4770,4770,0
20230918,102700,7509600,4770,4770,4770,4770,0
20230918,102600,7509600,4770,4770,4770,4770,0
20230918,102500,7509600,4770,4770,4770,4770,111
20230918,102400,6980130,4775,4775,4775,4775,0
20230918,102300,6980130,4775,4775,4775,4775,0
20230918,102200,6980130,4775,4775,4775,4775,0
20230918,102100,6980130,4775,4775,4775,4775,0
20230918,102000,6980130,4775,4775,4775,4775,0
20230918,101900,6980130,4775,4775,4775,4775,0
20230918,101800,6980130,4775,4775,4775,4775,1
20230918,101700,6975355,4775,4775,4775,4775,0
20230918,101600,6975355,4775,4775,4775,4775,0
20230918,101500,6975355,4775,4775,4775,4775,0
20230918,101400,6975355,4775,4775,4775,4775,5
20230918,101300,6951480,4775,4780,4780,4775,106
20230918,101200,6445325,4780,4780,4780,4780,0
20230918,101100,6445325,4780,4780,4780,4780,0
20230918,101000,6445325,4780,4780,4780,4780,0
20230918,100900,6445325,4780,4780,4780,4780,3
20230918,100800,6430985,4780,4780,4780,4780,0
20230918,100700,6430985,4780,4780,4780,4780,0
20230918,100600,6430985,4780,4780,4780,4780,0
20230918,100500,6430985,4780,4780,4780,4780,0
20230918,100400,6430985,4780,4780,4780,4780,0
20230918,100300,6430985,4780,4780,4780,4780,0
20230918,100200,6430985,4780,4780,4780,4780,0
20230918,100100,6430985,4780,4780,4780,4780,104
20230918,100000,5933865,4785,4785,4785,4785,5
20230918,095900,5909940,4790,4790,4790,4790,0
20230918,095800,5909940,4790,4790,4790,4790,0
20230918,095700,5909940,4790,4795,4795,4790,10
20230918,095600,5862015,4805,4805,4805,4805,0
20230918,095500,5862015,4805,4805,4805,4805,0
20230918,095400,5862015,4805,4805,4805,4805,2
20230918,095300,5852405,4805,4805,4805,4805,0
20230918,095200,5852405,4805,4805,4805,4805,0
20230918,095100,5852405,4805,4805,4805,4805,0
20230918,095000,5852405,4805,4805,4805,4805,0
20230918,094900,5852405,4805,4805,4805,4805,0
20230918,094800,5852405,4805,4805,4805,4805,0
20230918,094700,5852405,4805,4805,4805,4805,3
20230918,094600,5837990,4765,4765,4765,4765,0
20230918,094500,5837990,4765,4765,4765,4765,0
20230918,094400,5837990,4765,4765,4765,4765,123
20230918,094300,5251895,4765,4765,4765,4765,0
20230918,094200,5251895,4765,4765,4765,4765,0
20230918,094100,5251895,4765,4765,4765,4765,3
20230918,094000,5237600,4765,4765,4765,4765,0
20230918,093900,5237600,4765,4765,4765,4765,1
20230918,093800,5232835,4765,4765,4765,4765,2
20230918,093700,5223305,4760,4760,4760,4760,0
20230918,093600,5223305,4760,4760,4760,4760,5
20230918,093500,5199505,4760,4760,4760,4760,0
20230918,093400,5199505,4760,4760,4760,4760,0
20230918,093300,5199505,4760,4760,4760,4760,0
20230918,093200,5199505,4760,4760,4760,4760,0
20230918,093100,5199505,4760,4760,4760,4760,2
20230918,093000,5189985,4735,4735,4735,4735,0
20230918,092900,5189985,4735,4735,4735,4735,113
20230918,092800,4654930,4735,4735,4735,4735,0
20230918,092700,4654930,4735,4735,4735,4735,0
20230918,092600,4654930,4735,4735,4735,4735,0
20230918,092500,4654930,4735,4735,4735,4735,0
20230918,092400,4654930,4735,4735,4735,4735,0
20230918,092300,4654930,4735,4735,4735,4735,1
20230918,092200,4650195,4735,4735,4735,4735,0
20230918,092100,4650195,4735,4735,4735,4735,5
20230918,092000,4626520,4735,4735,4735,4735,11
20230918,091900,4574435,4765,4765,4765,4765,0
20230918,091800,4574435,4765,4765,4765,4765,0
20230918,091700,4574435,4765,4765,4765,4765,0
20230918,091600,4574435,4765,4765,4765,4765,0
20230918,091500,4574435,4765,4765,4765,4765,0
20230918,091400,4574435,4765,4765,4765,4765,0
20230918,091300,4574435,4765,4765,4765,4765,0
20230918,091200,4574435,4765,4765,4765,4765,0
20230918,091100,4574435,4765,4765,4765,4765,26
20230918,091000,4450545,4775,4775,4775,4775,50
20230918,090900,4211795,4775,4775,4775,4775,0
20230918,090800,4211795,4775,4780,4780,4775,413
20230918,090700,2238285,4785,4790,4790,4785,115
20230918,090600,1687995,4810,4810,4810,4810,0
20230918,090500,1687995,4810,4800,4810,4800,100
20230918,090400,1207430,4805,4805,4805,4805,1
20230918,090300,1202625,4805,4800,4805,4800,115
20230918,090200,650105,4795,4780,4795,4780,20
20230918,090100,554460,4780,4780,4780,4780,0
20230918,090000,554460,4780,4775,4780,4775,116