KissMeData/331920/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,203700,147516985,4635,4635,4635,4635,809
20230919,203600,147516985,4635,4635,4635,4635,0
20230919,203500,147516985,4635,4635,4635,4635,0
20230919,203400,147516985,4635,4635,4635,4635,0
20230919,203300,147516985,4635,4635,4635,4635,0
20230919,203200,147516985,4635,4635,4635,4635,0
20230919,203100,147516985,4635,4635,4635,4635,0
20230919,203000,147516985,4635,4635,4635,4635,0
20230919,202900,147516985,4635,4635,4635,4635,0
20230919,202800,147516985,4635,4635,4635,4635,0
20230919,202700,147516985,4635,4635,4635,4635,0
20230919,202600,147516985,4635,4635,4635,4635,0
20230919,202500,147516985,4635,4635,4635,4635,0
20230919,202400,147516985,4635,4635,4635,4635,0
20230919,202300,147516985,4635,4635,4635,4635,0
20230919,202200,147516985,4635,4635,4635,4635,0
20230919,202100,147516985,4635,4635,4635,4635,0
20230919,202000,147516985,4635,4635,4635,4635,0
20230919,201900,147516985,4635,4635,4635,4635,0
20230919,201800,147516985,4635,4635,4635,4635,0
20230919,201700,147516985,4635,4635,4635,4635,0
20230919,201600,147516985,4635,4635,4635,4635,0
20230919,201500,147516985,4635,4635,4635,4635,0
20230919,201400,147516985,4635,4635,4635,4635,0
20230919,201300,147516985,4635,4635,4635,4635,0
20230919,201200,147516985,4635,4635,4635,4635,0
20230919,201100,147516985,4635,4635,4635,4635,0
20230919,201000,147516985,4635,4635,4635,4635,0
20230919,200900,147516985,4635,4635,4635,4635,0
20230919,200800,147516985,4635,4635,4635,4635,0
20230919,200700,147516985,4635,4635,4635,4635,809
20230919,200600,147516985,4635,4635,4635,4635,0
20230919,200500,147516985,4635,4635,4635,4635,0
20230919,200400,147516985,4635,4635,4635,4635,0
20230919,200300,147516985,4635,4635,4635,4635,0
20230919,200200,147516985,4635,4635,4635,4635,0
20230919,200100,147516985,4635,4635,4635,4635,0
20230919,200000,147516985,4635,4635,4635,4635,0
20230919,195900,147516985,4635,4635,4635,4635,0
20230919,195800,147516985,4635,4635,4635,4635,0
20230919,195700,147516985,4635,4635,4635,4635,0
20230919,195600,147516985,4635,4635,4635,4635,0
20230919,195500,147516985,4635,4635,4635,4635,0
20230919,195400,147516985,4635,4635,4635,4635,0
20230919,195300,147516985,4635,4635,4635,4635,0
20230919,195200,147516985,4635,4635,4635,4635,0
20230919,195100,147516985,4635,4635,4635,4635,0
20230919,195000,147516985,4635,4635,4635,4635,0
20230919,194900,147516985,4635,4635,4635,4635,0
20230919,194800,147516985,4635,4635,4635,4635,0
20230919,194700,147516985,4635,4635,4635,4635,0
20230919,194600,147516985,4635,4635,4635,4635,0
20230919,194500,147516985,4635,4635,4635,4635,0
20230919,194400,147516985,4635,4635,4635,4635,0
20230919,194300,147516985,4635,4635,4635,4635,0
20230919,194200,147516985,4635,4635,4635,4635,0
20230919,194100,147516985,4635,4635,4635,4635,0
20230919,194000,147516985,4635,4635,4635,4635,0
20230919,193900,147516985,4635,4635,4635,4635,0
20230919,193800,147516985,4635,4635,4635,4635,0
20230919,193700,147516985,4635,4635,4635,4635,809
20230919,193600,147516985,4635,4635,4635,4635,0
20230919,193500,147516985,4635,4635,4635,4635,0
20230919,193400,147516985,4635,4635,4635,4635,0
20230919,193300,147516985,4635,4635,4635,4635,0
20230919,193200,147516985,4635,4635,4635,4635,0
20230919,193100,147516985,4635,4635,4635,4635,0
20230919,193000,147516985,4635,4635,4635,4635,0
20230919,192900,147516985,4635,4635,4635,4635,0
20230919,192800,147516985,4635,4635,4635,4635,0
20230919,192700,147516985,4635,4635,4635,4635,0
20230919,192600,147516985,4635,4635,4635,4635,0
20230919,192500,147516985,4635,4635,4635,4635,0
20230919,192400,147516985,4635,4635,4635,4635,0
20230919,192300,147516985,4635,4635,4635,4635,0
20230919,192200,147516985,4635,4635,4635,4635,0
20230919,192100,147516985,4635,4635,4635,4635,0
20230919,192000,147516985,4635,4635,4635,4635,0
20230919,191900,147516985,4635,4635,4635,4635,0
20230919,191800,147516985,4635,4635,4635,4635,0
20230919,191700,147516985,4635,4635,4635,4635,0
20230919,191600,147516985,4635,4635,4635,4635,0
20230919,191500,147516985,4635,4635,4635,4635,0
20230919,191400,147516985,4635,4635,4635,4635,0
20230919,191300,147516985,4635,4635,4635,4635,0
20230919,191200,147516985,4635,4635,4635,4635,0
20230919,191100,147516985,4635,4635,4635,4635,0
20230919,191000,147516985,4635,4635,4635,4635,0
20230919,190900,147516985,4635,4635,4635,4635,0
20230919,190800,147516985,4635,4635,4635,4635,0
20230919,190700,147516985,4635,4635,4635,4635,809
20230919,190600,147516985,4635,4635,4635,4635,0
20230919,190500,147516985,4635,4635,4635,4635,0
20230919,190400,147516985,4635,4635,4635,4635,0
20230919,190300,147516985,4635,4635,4635,4635,0
20230919,190200,147516985,4635,4635,4635,4635,0
20230919,190100,147516985,4635,4635,4635,4635,0
20230919,190000,147516985,4635,4635,4635,4635,0
20230919,185900,147516985,4635,4635,4635,4635,0
20230919,185800,147516985,4635,4635,4635,4635,0
20230919,185700,147516985,4635,4635,4635,4635,0
20230919,185600,147516985,4635,4635,4635,4635,0
20230919,185500,147516985,4635,4635,4635,4635,0
20230919,185400,147516985,4635,4635,4635,4635,0
20230919,185300,147516985,4635,4635,4635,4635,0
20230919,185200,147516985,4635,4635,4635,4635,0
20230919,185100,147516985,4635,4635,4635,4635,0
20230919,185000,147516985,4635,4635,4635,4635,0
20230919,184900,147516985,4635,4635,4635,4635,0
20230919,184800,147516985,4635,4635,4635,4635,0
20230919,184700,147516985,4635,4635,4635,4635,0
20230919,184600,147516985,4635,4635,4635,4635,0
20230919,184500,147516985,4635,4635,4635,4635,0
20230919,184400,147516985,4635,4635,4635,4635,0
20230919,184300,147516985,4635,4635,4635,4635,0
20230919,184200,147516985,4635,4635,4635,4635,0
20230919,184100,147516985,4635,4635,4635,4635,0
20230919,184000,147516985,4635,4635,4635,4635,0
20230919,183900,147516985,4635,4635,4635,4635,0
20230919,183800,147516985,4635,4635,4635,4635,0
20230919,183700,147516985,4635,4635,4635,4635,809
20230919,183600,147516985,4635,4635,4635,4635,0
20230919,183500,147516985,4635,4635,4635,4635,0
20230919,183400,147516985,4635,4635,4635,4635,0
20230919,183300,147516985,4635,4635,4635,4635,0
20230919,183200,147516985,4635,4635,4635,4635,0
20230919,183100,147516985,4635,4635,4635,4635,0
20230919,183000,147516985,4635,4635,4635,4635,0
20230919,182900,147516985,4635,4635,4635,4635,0
20230919,182800,147516985,4635,4635,4635,4635,0
20230919,182700,147516985,4635,4635,4635,4635,0
20230919,182600,147516985,4635,4635,4635,4635,0
20230919,182500,147516985,4635,4635,4635,4635,0
20230919,182400,147516985,4635,4635,4635,4635,0
20230919,182300,147516985,4635,4635,4635,4635,0
20230919,182200,147516985,4635,4635,4635,4635,0
20230919,182100,147516985,4635,4635,4635,4635,0
20230919,182000,147516985,4635,4635,4635,4635,0
20230919,181900,147516985,4635,4635,4635,4635,0
20230919,181800,147516985,4635,4635,4635,4635,0
20230919,181700,147516985,4635,4635,4635,4635,0
20230919,181600,147516985,4635,4635,4635,4635,0
20230919,181500,147516985,4635,4635,4635,4635,0
20230919,181400,147516985,4635,4635,4635,4635,0
20230919,181300,147516985,4635,4635,4635,4635,0
20230919,181200,147516985,4635,4635,4635,4635,0
20230919,181100,147516985,4635,4635,4635,4635,0
20230919,181000,147516985,4635,4635,4635,4635,0
20230919,180900,147516985,4635,4635,4635,4635,0
20230919,180800,147516985,4635,4635,4635,4635,0
20230919,180700,147516985,4635,4635,4635,4635,809
20230919,180600,147516985,4635,4635,4635,4635,0
20230919,180500,147516985,4635,4635,4635,4635,0
20230919,180400,147516985,4635,4635,4635,4635,0
20230919,180300,147516985,4635,4635,4635,4635,0
20230919,180200,147516985,4635,4635,4635,4635,0
20230919,180100,147516985,4635,4635,4635,4635,0
20230919,180000,147516985,4635,4635,4635,4635,0
20230919,175900,147516985,4635,4635,4635,4635,0
20230919,175800,147516985,4635,4635,4635,4635,0
20230919,175700,147516985,4635,4635,4635,4635,0
20230919,175600,147516985,4635,4635,4635,4635,0
20230919,175500,147516985,4635,4635,4635,4635,0
20230919,175400,147516985,4635,4635,4635,4635,0
20230919,175300,147516985,4635,4635,4635,4635,0
20230919,175200,147516985,4635,4635,4635,4635,0
20230919,175100,147516985,4635,4635,4635,4635,0
20230919,175000,147516985,4635,4635,4635,4635,0
20230919,174900,147516985,4635,4635,4635,4635,0
20230919,174800,147516985,4635,4635,4635,4635,0
20230919,174700,147516985,4635,4635,4635,4635,0
20230919,174600,147516985,4635,4635,4635,4635,0
20230919,174500,147516985,4635,4635,4635,4635,0
20230919,174400,147516985,4635,4635,4635,4635,0
20230919,174300,147516985,4635,4635,4635,4635,0
20230919,174200,147516985,4635,4635,4635,4635,0
20230919,174100,147516985,4635,4635,4635,4635,0
20230919,174000,147516985,4635,4635,4635,4635,0
20230919,173900,147516985,4635,4635,4635,4635,0
20230919,173800,147516985,4635,4635,4635,4635,0
20230919,173700,147516985,4635,4635,4635,4635,809
20230919,173600,147516985,4635,4635,4635,4635,0
20230919,173500,147516985,4635,4635,4635,4635,0
20230919,173400,147516985,4635,4635,4635,4635,0
20230919,173300,147516985,4635,4635,4635,4635,0
20230919,173200,147516985,4635,4635,4635,4635,0
20230919,173100,147516985,4635,4635,4635,4635,0
20230919,173000,147516985,4635,4635,4635,4635,0
20230919,172900,147516985,4635,4635,4635,4635,0
20230919,172800,147516985,4635,4635,4635,4635,0
20230919,172700,147516985,4635,4635,4635,4635,0
20230919,172600,147516985,4635,4635,4635,4635,0
20230919,172500,147516985,4635,4635,4635,4635,0
20230919,172400,147516985,4635,4635,4635,4635,0
20230919,172300,147516985,4635,4635,4635,4635,0
20230919,172200,147516985,4635,4635,4635,4635,0
20230919,172100,147516985,4635,4635,4635,4635,0
20230919,172000,147516985,4635,4635,4635,4635,0
20230919,171900,147516985,4635,4635,4635,4635,0
20230919,171800,147516985,4635,4635,4635,4635,0
20230919,171700,147516985,4635,4635,4635,4635,0
20230919,171600,147516985,4635,4635,4635,4635,0
20230919,171500,147516985,4635,4635,4635,4635,0
20230919,171400,147516985,4635,4635,4635,4635,0
20230919,171300,147516985,4635,4635,4635,4635,0
20230919,171200,147516985,4635,4635,4635,4635,0
20230919,171100,147516985,4635,4635,4635,4635,0
20230919,171000,147516985,4635,4635,4635,4635,0
20230919,170900,147516985,4635,4635,4635,4635,0
20230919,170800,147516985,4635,4635,4635,4635,0
20230919,170700,147516985,4635,4635,4635,4635,809
20230919,170600,147516985,4635,4635,4635,4635,0
20230919,170500,147516985,4635,4635,4635,4635,0
20230919,170400,147516985,4635,4635,4635,4635,0
20230919,170300,147516985,4635,4635,4635,4635,0
20230919,170200,147516985,4635,4635,4635,4635,0
20230919,170100,147516985,4635,4635,4635,4635,0
20230919,170000,147516985,4635,4635,4635,4635,0
20230919,165900,147516985,4635,4635,4635,4635,0
20230919,165800,147516985,4635,4635,4635,4635,0
20230919,165700,147516985,4635,4635,4635,4635,0
20230919,165600,147516985,4635,4635,4635,4635,0
20230919,165500,147516985,4635,4635,4635,4635,0
20230919,165400,147516985,4635,4635,4635,4635,0
20230919,165300,147516985,4635,4635,4635,4635,0
20230919,165200,147516985,4635,4635,4635,4635,0
20230919,165100,147516985,4635,4635,4635,4635,0
20230919,165000,147516985,4635,4635,4635,4635,0
20230919,164900,147516985,4635,4635,4635,4635,0
20230919,164800,147516985,4635,4635,4635,4635,0
20230919,164700,147516985,4635,4635,4635,4635,0
20230919,164600,147516985,4635,4635,4635,4635,0
20230919,164500,147516985,4635,4635,4635,4635,0
20230919,164400,147516985,4635,4635,4635,4635,0
20230919,164300,147516985,4635,4635,4635,4635,0
20230919,164200,147516985,4635,4635,4635,4635,0
20230919,164100,147516985,4635,4635,4635,4635,0
20230919,164000,147516985,4635,4635,4635,4635,0
20230919,163900,147516985,4635,4635,4635,4635,0
20230919,163800,147516985,4635,4635,4635,4635,0
20230919,163700,147516985,4635,4635,4635,4635,809
20230919,163600,147516985,4635,4635,4635,4635,0
20230919,163500,147516985,4635,4635,4635,4635,0
20230919,163400,147516985,4635,4635,4635,4635,0
20230919,163300,147516985,4635,4635,4635,4635,0
20230919,163200,147516985,4635,4635,4635,4635,0
20230919,163100,147516985,4635,4635,4635,4635,0
20230919,163000,147516985,4635,4635,4635,4635,0
20230919,162900,147516985,4635,4635,4635,4635,0
20230919,162800,147516985,4635,4635,4635,4635,0
20230919,162700,147516985,4635,4635,4635,4635,0
20230919,162600,147516985,4635,4635,4635,4635,0
20230919,162500,147516985,4635,4635,4635,4635,0
20230919,162400,147516985,4635,4635,4635,4635,0
20230919,162300,147516985,4635,4635,4635,4635,0
20230919,162200,147516985,4635,4635,4635,4635,0
20230919,162100,147516985,4635,4635,4635,4635,0
20230919,162000,147516985,4635,4635,4635,4635,0
20230919,161900,147516985,4635,4635,4635,4635,0
20230919,161800,147516985,4635,4635,4635,4635,0
20230919,161700,147516985,4635,4635,4635,4635,0
20230919,161600,147516985,4635,4635,4635,4635,0
20230919,161500,147516985,4635,4635,4635,4635,0
20230919,161400,147516985,4635,4635,4635,4635,0
20230919,161300,147516985,4635,4635,4635,4635,0
20230919,161200,147516985,4635,4635,4635,4635,0
20230919,161100,147516985,4635,4635,4635,4635,0
20230919,161000,147516985,4635,4635,4635,4635,0
20230919,160900,147516985,4635,4635,4635,4635,0
20230919,160800,147516985,4635,4635,4635,4635,0
20230919,160700,147516985,4635,4635,4635,4635,809
20230919,160600,147516985,4635,4635,4635,4635,0
20230919,160500,147516985,4635,4635,4635,4635,0
20230919,160400,147516985,4635,4635,4635,4635,0
20230919,160300,147516985,4635,4635,4635,4635,0
20230919,160200,147516985,4635,4635,4635,4635,0
20230919,160100,147516985,4635,4635,4635,4635,0
20230919,160000,147516985,4635,4635,4635,4635,0
20230919,155900,147516985,4635,4635,4635,4635,0
20230919,155800,147516985,4635,4635,4635,4635,0
20230919,155700,147516985,4635,4635,4635,4635,0
20230919,155600,147516985,4635,4635,4635,4635,0
20230919,155500,147516985,4635,4635,4635,4635,0
20230919,155400,147516985,4635,4635,4635,4635,0
20230919,155300,147516985,4635,4635,4635,4635,0
20230919,155200,147516985,4635,4635,4635,4635,0
20230919,155100,147516985,4635,4635,4635,4635,0
20230919,155000,147516985,4635,4635,4635,4635,0
20230919,154900,147516985,4635,4635,4635,4635,0
20230919,154800,147516985,4635,4635,4635,4635,0
20230919,154700,147516985,4635,4635,4635,4635,0
20230919,154600,147516985,4635,4635,4635,4635,0
20230919,154500,147516985,4635,4635,4635,4635,0
20230919,154400,147516985,4635,4635,4635,4635,0
20230919,154300,147516985,4635,4635,4635,4635,0
20230919,154200,147516985,4635,4635,4635,4635,0
20230919,154100,147516985,4635,4635,4635,4635,0
20230919,154000,147516985,4635,4635,4635,4635,0
20230919,153900,147516985,4635,4635,4635,4635,0
20230919,153800,147516985,4635,4635,4635,4635,0
20230919,153700,147516985,4635,4635,4635,4635,809
20230919,153600,147516985,4635,4635,4635,4635,0
20230919,153500,147516985,4635,4635,4635,4635,0
20230919,153400,147516985,4635,4635,4635,4635,0
20230919,153300,147516985,4635,4635,4635,4635,0
20230919,153200,147516985,4635,4635,4635,4635,0
20230919,153100,147516985,4635,4635,4635,4635,0
20230919,153000,147516985,4635,4635,4635,4635,809
20230919,152900,143767270,4650,4650,4650,4650,0
20230919,152800,143767270,4650,4650,4650,4650,0
20230919,152700,143767270,4650,4650,4650,4650,0
20230919,152600,143767270,4650,4650,4650,4650,0
20230919,152500,143767270,4650,4650,4650,4650,0
20230919,152400,143767270,4650,4650,4650,4650,0
20230919,152300,143767270,4650,4650,4650,4650,0
20230919,152200,143767270,4650,4650,4650,4650,0
20230919,152100,143767270,4650,4650,4650,4650,0
20230919,152000,143767270,4650,4650,4650,4650,0
20230919,151900,143767270,4650,4655,4655,4650,500
20230919,151800,141442260,4685,4675,4685,4645,369
20230919,151700,139723860,4675,4675,4675,4675,0
20230919,151600,139723860,4675,4675,4675,4675,9
20230919,151500,139681785,4690,4690,4690,4690,0
20230919,151400,139681785,4690,4680,4690,4680,14
20230919,151300,139616230,4670,4675,4675,4670,88
20230919,151200,139205045,4680,4680,4685,4670,67
20230919,151100,138891780,4690,4690,4690,4690,1
20230919,151000,138887090,4670,4665,4670,4660,78
20230919,150900,138523005,4630,4630,4630,4630,0
20230919,150800,138523005,4630,4630,4630,4630,1636
20230919,150700,130948325,4630,4630,4630,4630,100
20230919,150600,130485325,4610,4620,4620,4610,250
20230919,150500,129331550,4620,4615,4620,4615,1400
20230919,150400,122864465,4615,4615,4615,4615,0
20230919,150300,122864465,4615,4615,4615,4615,1
20230919,150200,122859850,4610,4615,4615,4610,578
20230919,150100,120195265,4610,4610,4610,4610,0
20230919,150000,120195265,4610,4610,4610,4610,0
20230919,145900,120195265,4610,4610,4610,4610,14
20230919,145800,120130725,4610,4610,4610,4610,0
20230919,145700,120130725,4610,4610,4610,4610,0
20230919,145600,120130725,4610,4610,4610,4610,0
20230919,145500,120130725,4610,4610,4610,4610,0
20230919,145400,120130725,4610,4610,4610,4610,60
20230919,145300,119854125,4620,4620,4620,4620,1
20230919,145200,119849505,4635,4635,4635,4635,0
20230919,145100,119849505,4635,4635,4635,4635,0
20230919,145000,119849505,4635,4635,4635,4635,0
20230919,144900,119849505,4635,4635,4635,4635,0
20230919,144800,119849505,4635,4635,4635,4635,0
20230919,144700,119849505,4635,4635,4635,4635,0
20230919,144600,119849505,4635,4635,4635,4635,0
20230919,144500,119849505,4635,4635,4635,4635,0
20230919,144400,119849505,4635,4635,4635,4635,0
20230919,144300,119849505,4635,4635,4635,4635,18
20230919,144200,119766075,4635,4635,4635,4635,1
20230919,144100,119761440,4610,4620,4620,4610,2000
20230919,144000,110541395,4610,4625,4625,4610,6611
20230919,143900,80056245,4625,4640,4640,4625,294
20230919,143800,78694330,4640,4640,4640,4640,200
20230919,143700,77766330,4640,4645,4645,4640,110
20230919,143600,77255890,4660,4660,4660,4660,0
20230919,143500,77255890,4660,4660,4660,4660,5
20230919,143400,77232590,4660,4660,4660,4660,7
20230919,143300,77199970,4660,4660,4660,4660,2
20230919,143200,77190650,4660,4660,4660,4660,20
20230919,143100,77097450,4660,4660,4660,4660,37
20230919,143000,76925030,4660,4660,4660,4660,3
20230919,142900,76911050,4650,4650,4650,4650,0
20230919,142800,76911050,4650,4650,4650,4650,0
20230919,142700,76911050,4650,4650,4650,4650,0
20230919,142600,76911050,4650,4650,4650,4650,30
20230919,142500,76771550,4640,4640,4640,4640,0
20230919,142400,76771550,4640,4640,4640,4640,0
20230919,142300,76771550,4640,4640,4640,4640,0
20230919,142200,76771550,4640,4640,4640,4640,0
20230919,142100,76771550,4640,4640,4640,4640,0
20230919,142000,76771550,4640,4655,4655,4640,1648
20230919,141900,69112480,4660,4660,4660,4660,0
20230919,141800,69112480,4660,4660,4660,4660,0
20230919,141700,69112480,4660,4660,4660,4660,0
20230919,141600,69112480,4660,4660,4660,4660,0
20230919,141500,69112480,4660,4660,4660,4660,0
20230919,141400,69112480,4660,4660,4660,4660,0
20230919,141300,69112480,4660,4660,4660,4660,0
20230919,141200,69112480,4660,4660,4660,4660,12
20230919,141100,69056560,4655,4655,4655,4655,0
20230919,141000,69056560,4655,4655,4655,4655,0
20230919,140900,69056560,4655,4655,4655,4655,532
20230919,140800,66580100,4660,4660,4660,4660,0
20230919,140700,66580100,4660,4660,4660,4660,0
20230919,140600,66580100,4660,4660,4660,4660,2
20230919,140500,66570780,4660,4660,4660,4660,10
20230919,140400,66524180,4660,4660,4660,4660,10
20230919,140300,66477580,4660,4660,4660,4660,10
20230919,140200,66430980,4660,4660,4660,4660,2
20230919,140100,66421660,4655,4655,4655,4655,0
20230919,140000,66421660,4655,4655,4655,4655,129
20230919,135900,65821165,4660,4660,4660,4660,10
20230919,135800,65774565,4665,4665,4665,4665,0
20230919,135700,65774565,4665,4660,4665,4660,11
20230919,135600,65723295,4660,4660,4660,4660,16
20230919,135500,65648735,4660,4660,4660,4660,5
20230919,135400,65625435,4660,4660,4660,4660,1
20230919,135300,65620775,4660,4660,4660,4660,0
20230919,135200,65620775,4660,4660,4660,4660,0
20230919,135100,65620775,4660,4660,4660,4660,0
20230919,135000,65620775,4660,4660,4660,4660,0
20230919,134900,65620775,4660,4660,4660,4660,0
20230919,134800,65620775,4660,4660,4660,4660,0
20230919,134700,65620775,4660,4660,4660,4660,0
20230919,134600,65620775,4660,4660,4660,4660,0
20230919,134500,65620775,4660,4660,4660,4660,0
20230919,134400,65620775,4660,4660,4660,4660,256
20230919,134300,64427815,4660,4660,4660,4660,0
20230919,134200,64427815,4660,4660,4660,4660,0
20230919,134100,64427815,4660,4660,4660,4660,161
20230919,134000,63677555,4660,4660,4660,4660,10
20230919,133900,63630955,4660,4660,4660,4660,0
20230919,133800,63630955,4660,4660,4660,4660,33
20230919,133700,63477175,4660,4665,4665,4660,1484
20230919,133600,56554665,4665,4665,4665,4665,0
20230919,133500,56554665,4665,4665,4665,4665,0
20230919,133400,56554665,4665,4665,4665,4665,0
20230919,133300,56554665,4665,4665,4665,4665,0
20230919,133200,56554665,4665,4665,4665,4665,0
20230919,133100,56554665,4665,4665,4665,4665,14
20230919,133000,56489355,4665,4665,4665,4665,0
20230919,132900,56489355,4665,4665,4665,4665,120
20230919,132800,55929555,4670,4670,4670,4670,0
20230919,132700,55929555,4670,4670,4670,4670,0
20230919,132600,55929555,4670,4670,4670,4670,0
20230919,132500,55929555,4670,4670,4670,4670,0
20230919,132400,55929555,4670,4670,4670,4670,0
20230919,132300,55929555,4670,4670,4670,4670,0
20230919,132200,55929555,4670,4670,4670,4670,0
20230919,132100,55929555,4670,4670,4670,4670,0
20230919,132000,55929555,4670,4670,4670,4670,0
20230919,131900,55929555,4670,4670,4670,4670,0
20230919,131800,55929555,4670,4670,4670,4670,0
20230919,131700,55929555,4670,4670,4670,4670,0
20230919,131600,55929555,4670,4670,4670,4670,0
20230919,131500,55929555,4670,4670,4670,4670,1
20230919,131400,55924885,4670,4675,4675,4670,1041
20230919,131300,51063225,4675,4675,4675,4675,0
20230919,131200,51063225,4675,4675,4675,4675,0
20230919,131100,51063225,4675,4675,4675,4675,0
20230919,131000,51063225,4675,4675,4675,4675,1
20230919,130900,51058550,4680,4680,4680,4680,36
20230919,130800,50890070,4685,4685,4685,4685,0
20230919,130700,50890070,4685,4685,4685,4685,0
20230919,130600,50890070,4685,4685,4685,4685,0
20230919,130500,50890070,4685,4685,4685,4685,0
20230919,130400,50890070,4685,4685,4685,4685,0
20230919,130300,50890070,4685,4685,4685,4685,0
20230919,130200,50890070,4685,4685,4685,4685,0
20230919,130100,50890070,4685,4685,4685,4685,0
20230919,130000,50890070,4685,4685,4685,4685,0
20230919,125900,50890070,4685,4685,4685,4685,0
20230919,125800,50890070,4685,4685,4685,4685,0
20230919,125700,50890070,4685,4685,4685,4685,30
20230919,125600,50749520,4690,4690,4690,4690,0
20230919,125500,50749520,4690,4690,4690,4690,0
20230919,125400,50749520,4690,4690,4690,4690,0
20230919,125300,50749520,4690,4690,4690,4690,0
20230919,125200,50749520,4690,4690,4690,4690,0
20230919,125100,50749520,4690,4690,4690,4690,39
20230919,125000,50566610,4690,4695,4695,4690,6
20230919,124900,50538455,4695,4695,4695,4695,4
20230919,124800,50519675,4690,4690,4690,4690,3
20230919,124700,50505605,4680,4680,4680,4680,0
20230919,124600,50505605,4680,4680,4680,4680,0
20230919,124500,50505605,4680,4680,4680,4680,0
20230919,124400,50505605,4680,4680,4680,4680,0
20230919,124300,50505605,4680,4680,4680,4680,0
20230919,124200,50505605,4680,4680,4680,4680,0
20230919,124100,50505605,4680,4680,4680,4680,0
20230919,124000,50505605,4680,4680,4680,4680,0
20230919,123900,50505605,4680,4680,4680,4680,3
20230919,123800,50491565,4675,4675,4675,4675,0
20230919,123700,50491565,4675,4675,4675,4675,0
20230919,123600,50491565,4675,4675,4675,4675,0
20230919,123500,50491565,4675,4675,4675,4675,0
20230919,123400,50491565,4675,4675,4675,4675,0
20230919,123300,50491565,4675,4675,4675,4675,0
20230919,123200,50491565,4675,4675,4675,4675,0
20230919,123100,50491565,4675,4675,4675,4675,10
20230919,123000,50444815,4680,4680,4680,4680,0
20230919,122900,50444815,4680,4680,4680,4680,0
20230919,122800,50444815,4680,4680,4680,4680,0
20230919,122700,50444815,4680,4680,4680,4680,0
20230919,122600,50444815,4680,4680,4680,4680,0
20230919,122500,50444815,4680,4680,4680,4680,0
20230919,122400,50444815,4680,4680,4680,4680,0
20230919,122300,50444815,4680,4680,4680,4680,0
20230919,122200,50444815,4680,4680,4680,4680,0
20230919,122100,50444815,4680,4680,4680,4680,0
20230919,122000,50444815,4680,4680,4680,4680,0
20230919,121900,50444815,4680,4680,4680,4680,0
20230919,121800,50444815,4680,4680,4680,4680,5
20230919,121700,50421415,4680,4680,4680,4680,0
20230919,121600,50421415,4680,4680,4680,4680,0
20230919,121500,50421415,4680,4680,4680,4680,3
20230919,121400,50407375,4675,4675,4675,4675,0
20230919,121300,50407375,4675,4680,4680,4675,11
20230919,121200,50355945,4680,4680,4680,4680,0
20230919,121100,50355945,4680,4680,4680,4680,0
20230919,121000,50355945,4680,4680,4680,4680,3
20230919,120900,50341905,4680,4680,4680,4680,0
20230919,120800,50341905,4680,4680,4680,4680,0
20230919,120700,50341905,4680,4680,4680,4680,0
20230919,120600,50341905,4680,4680,4680,4680,0
20230919,120500,50341905,4680,4680,4680,4680,1
20230919,120400,50337225,4685,4685,4685,4685,0
20230919,120300,50337225,4685,4685,4685,4685,0
20230919,120200,50337225,4685,4680,4685,4680,6
20230919,120100,50309140,4695,4695,4695,4695,0
20230919,120000,50309140,4695,4695,4695,4695,0
20230919,115900,50309140,4695,4695,4695,4695,0
20230919,115800,50309140,4695,4695,4695,4695,0
20230919,115700,50309140,4695,4695,4695,4695,0
20230919,115600,50309140,4695,4695,4695,4695,0
20230919,115500,50309140,4695,4695,4695,4695,0
20230919,115400,50309140,4695,4695,4695,4695,0
20230919,115300,50309140,4695,4695,4695,4695,2
20230919,115200,50299750,4670,4670,4670,4670,0
20230919,115100,50299750,4670,4670,4670,4670,0
20230919,115000,50299750,4670,4670,4670,4670,0
20230919,114900,50299750,4670,4685,4685,4670,2551
20230919,114800,38359430,4705,4705,4705,4705,1
20230919,114700,38354725,4705,4705,4705,4705,0
20230919,114600,38354725,4705,4700,4705,4700,13
20230919,114500,38293615,4700,4700,4700,4700,0
20230919,114400,38293615,4700,4700,4700,4700,11
20230919,114300,38241915,4700,4700,4700,4700,0
20230919,114200,38241915,4700,4700,4700,4700,97
20230919,114100,37786015,4685,4685,4685,4685,2
20230919,114000,37776645,4690,4685,4690,4685,57
20230919,113900,37509345,4685,4685,4685,4685,0
20230919,113800,37509345,4685,4685,4685,4685,2
20230919,113700,37499975,4680,4680,4680,4680,1
20230919,113600,37495295,4680,4680,4680,4680,0
20230919,113500,37495295,4680,4680,4680,4680,0
20230919,113400,37495295,4680,4680,4680,4680,0
20230919,113300,37495295,4680,4680,4680,4680,0
20230919,113200,37495295,4680,4680,4680,4680,0
20230919,113100,37495295,4680,4680,4680,4680,0
20230919,113000,37495295,4680,4680,4680,4680,40
20230919,112900,37308095,4685,4685,4685,4685,0
20230919,112800,37308095,4685,4685,4685,4685,0
20230919,112700,37308095,4685,4685,4685,4685,0
20230919,112600,37308095,4685,4685,4685,4685,30
20230919,112500,37167545,4685,4685,4685,4685,0
20230919,112400,37167545,4685,4685,4685,4685,0
20230919,112300,37167545,4685,4685,4685,4685,5
20230919,112200,37144120,4685,4685,4685,4685,0
20230919,112100,37144120,4685,4685,4685,4685,0
20230919,112000,37144120,4685,4685,4685,4685,0
20230919,111900,37144120,4685,4685,4685,4685,0
20230919,111800,37144120,4685,4685,4685,4685,0
20230919,111700,37144120,4685,4685,4685,4685,0
20230919,111600,37144120,4685,4685,4685,4685,2
20230919,111500,37134750,4680,4680,4680,4680,0
20230919,111400,37134750,4680,4680,4680,4680,0
20230919,111300,37134750,4680,4680,4680,4680,0
20230919,111200,37134750,4680,4680,4680,4680,0
20230919,111100,37134750,4680,4680,4680,4680,0
20230919,111000,37134750,4680,4680,4680,4680,0
20230919,110900,37134750,4680,4680,4680,4680,1
20230919,110800,37130070,4680,4680,4680,4680,0
20230919,110700,37130070,4680,4680,4680,4680,0
20230919,110600,37130070,4680,4680,4680,4680,99
20230919,110500,36666750,4675,4675,4675,4675,1
20230919,110400,36662075,4675,4675,4675,4675,0
20230919,110300,36662075,4675,4675,4675,4675,0
20230919,110200,36662075,4675,4675,4675,4675,0
20230919,110100,36662075,4675,4675,4675,4675,0
20230919,110000,36662075,4675,4675,4675,4675,0
20230919,105900,36662075,4675,4675,4675,4675,2
20230919,105800,36652725,4675,4675,4675,4675,2
20230919,105700,36643375,4680,4680,4680,4680,4
20230919,105600,36624655,4680,4680,4680,4680,0
20230919,105500,36624655,4680,4680,4680,4680,0
20230919,105400,36624655,4680,4680,4680,4680,0
20230919,105300,36624655,4680,4680,4680,4680,0
20230919,105200,36624655,4680,4680,4680,4680,0
20230919,105100,36624655,4680,4680,4680,4680,0
20230919,105000,36624655,4680,4680,4680,4680,0
20230919,104900,36624655,4680,4680,4680,4680,0
20230919,104800,36624655,4680,4680,4680,4680,0
20230919,104700,36624655,4680,4680,4680,4680,0
20230919,104600,36624655,4680,4680,4680,4680,0
20230919,104500,36624655,4680,4680,4680,4680,0
20230919,104400,36624655,4680,4680,4680,4680,0
20230919,104300,36624655,4680,4680,4680,4680,1
20230919,104200,36619975,4670,4670,4670,4670,0
20230919,104100,36619975,4670,4670,4670,4670,0
20230919,104000,36619975,4670,4670,4670,4670,0
20230919,103900,36619975,4670,4670,4670,4670,0
20230919,103800,36619975,4670,4670,4670,4670,0
20230919,103700,36619975,4670,4670,4680,4670,5
20230919,103600,36596615,4670,4670,4670,4670,3
20230919,103500,36582605,4670,4670,4670,4670,0
20230919,103400,36582605,4670,4670,4670,4670,3
20230919,103300,36568595,4680,4680,4680,4680,0
20230919,103200,36568595,4680,4680,4680,4680,0
20230919,103100,36568595,4680,4680,4680,4680,0
20230919,103000,36568595,4680,4680,4680,4680,2
20230919,102900,36559235,4670,4670,4670,4670,0
20230919,102800,36559235,4670,4670,4670,4670,0
20230919,102700,36559235,4670,4670,4670,4670,0
20230919,102600,36559235,4670,4670,4670,4670,0
20230919,102500,36559235,4670,4670,4670,4670,0
20230919,102400,36559235,4670,4670,4670,4670,0
20230919,102300,36559235,4670,4670,4670,4670,0
20230919,102200,36559235,4670,4670,4670,4670,0
20230919,102100,36559235,4670,4670,4670,4670,0
20230919,102000,36559235,4670,4670,4670,4670,0
20230919,101900,36559235,4670,4670,4670,4670,1171
20230919,101800,31090665,4670,4670,4670,4670,0
20230919,101700,31090665,4670,4670,4670,4670,0
20230919,101600,31090665,4670,4670,4670,4670,50
20230919,101500,30857165,4685,4685,4685,4685,0
20230919,101400,30857165,4685,4685,4685,4685,0
20230919,101300,30857165,4685,4685,4685,4685,0
20230919,101200,30857165,4685,4685,4685,4685,0
20230919,101100,30857165,4685,4685,4685,4685,0
20230919,101000,30857165,4685,4685,4685,4685,2
20230919,100900,30847795,4680,4680,4680,4680,0
20230919,100800,30847795,4680,4680,4680,4680,0
20230919,100700,30847795,4680,4680,4680,4680,0
20230919,100600,30847795,4680,4680,4680,4665,1542
20230919,100500,23642690,4690,4690,4690,4690,4
20230919,100400,23623930,4690,4690,4690,4690,0
20230919,100300,23623930,4690,4690,4690,4690,0
20230919,100200,23623930,4690,4690,4690,4690,0
20230919,100100,23623930,4690,4690,4690,4690,0
20230919,100000,23623930,4690,4690,4690,4690,0
20230919,095900,23623930,4690,4690,4690,4690,0
20230919,095800,23623930,4690,4690,4690,4690,0
20230919,095700,23623930,4690,4690,4690,4690,0
20230919,095600,23623930,4690,4690,4690,4690,0
20230919,095500,23623930,4690,4690,4690,4690,0
20230919,095400,23623930,4690,4690,4690,4690,0
20230919,095300,23623930,4690,4690,4690,4690,0
20230919,095200,23623930,4690,4690,4690,4690,0
20230919,095100,23623930,4690,4690,4690,4690,2
20230919,095000,23614550,4680,4680,4680,4680,11
20230919,094900,23563070,4680,4680,4680,4680,0
20230919,094800,23563070,4680,4680,4680,4680,0
20230919,094700,23563070,4680,4680,4680,4680,7
20230919,094600,23530310,4685,4685,4685,4685,10
20230919,094500,23483460,4685,4685,4685,4685,5
20230919,094400,23460035,4670,4685,4685,4670,200
20230919,094300,22524590,4685,4685,4685,4685,0
20230919,094200,22524590,4685,4685,4685,4685,3
20230919,094100,22510535,4685,4685,4685,4685,3
20230919,094000,22496480,4675,4675,4675,4675,48
20230919,093900,22272080,4675,4675,4675,4675,22
20230919,093800,22169230,4690,4690,4690,4690,0
20230919,093700,22169230,4690,4690,4690,4690,2
20230919,093600,22159850,4690,4690,4690,4690,0
20230919,093500,22159850,4690,4690,4690,4690,3
20230919,093400,22145780,4690,4690,4690,4690,0
20230919,093300,22145780,4690,4680,4690,4680,9
20230919,093200,22103630,4685,4685,4685,4685,0
20230919,093100,22103630,4685,4685,4685,4685,0
20230919,093000,22103630,4685,4685,4685,4685,0
20230919,092900,22103630,4685,4685,4685,4685,213
20230919,092800,21105725,4685,4685,4685,4685,0
20230919,092700,21105725,4685,4685,4685,4685,0
20230919,092600,21105725,4685,4690,4690,4685,57
20230919,092500,20838605,4690,4695,4695,4690,31
20230919,092400,20693115,4700,4705,4705,4700,10
20230919,092300,20646090,4700,4700,4700,4700,0
20230919,092200,20646090,4700,4710,4710,4700,40
20230919,092100,20458015,4705,4705,4705,4705,0
20230919,092000,20458015,4705,4705,4705,4705,0
20230919,091900,20458015,4705,4705,4705,4705,0
20230919,091800,20458015,4705,4705,4705,4705,0
20230919,091700,20458015,4705,4710,4710,4705,15
20230919,091600,20387415,4710,4710,4710,4710,0
20230919,091500,20387415,4710,4710,4710,4710,0
20230919,091400,20387415,4710,4710,4710,4710,5
20230919,091300,20363865,4720,4720,4720,4720,0
20230919,091200,20363865,4720,4720,4720,4720,0
20230919,091100,20363865,4720,4720,4720,4720,1
20230919,091000,20359145,4690,4690,4690,4690,4
20230919,090900,20340385,4740,4740,4740,4740,3
20230919,090800,20326165,4740,4670,4740,4670,827
20230919,090700,16462965,4670,4670,4670,4670,2
20230919,090600,16453625,4670,4685,4685,4670,415
20230919,090500,14512565,4690,4695,4695,4690,150
20230919,090400,13809055,4690,4690,4690,4690,0
20230919,090300,13809055,4690,4700,4700,4690,601
20230919,090200,10985365,4700,4700,4700,4700,334
20230919,090100,9415565,4700,4745,4745,4700,2000
20230919,090000,4770,4770,4770,4770,4770,1