KissMeData/155660/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,200000,76708215,4570,4570,4570,4570,2000
20230919,195900,76708215,4570,4570,4570,4570,0
20230919,195800,76708215,4570,4570,4570,4570,0
20230919,195700,76708215,4570,4570,4570,4570,0
20230919,195600,76708215,4570,4570,4570,4570,0
20230919,195500,76708215,4570,4570,4570,4570,0
20230919,195400,76708215,4570,4570,4570,4570,0
20230919,195300,76708215,4570,4570,4570,4570,0
20230919,195200,76708215,4570,4570,4570,4570,0
20230919,195100,76708215,4570,4570,4570,4570,0
20230919,195000,76708215,4570,4570,4570,4570,0
20230919,194900,76708215,4570,4570,4570,4570,0
20230919,194800,76708215,4570,4570,4570,4570,0
20230919,194700,76708215,4570,4570,4570,4570,0
20230919,194600,76708215,4570,4570,4570,4570,0
20230919,194500,76708215,4570,4570,4570,4570,0
20230919,194400,76708215,4570,4570,4570,4570,0
20230919,194300,76708215,4570,4570,4570,4570,0
20230919,194200,76708215,4570,4570,4570,4570,0
20230919,194100,76708215,4570,4570,4570,4570,0
20230919,194000,76708215,4570,4570,4570,4570,0
20230919,193900,76708215,4570,4570,4570,4570,0
20230919,193800,76708215,4570,4570,4570,4570,0
20230919,193700,76708215,4570,4570,4570,4570,0
20230919,193600,76708215,4570,4570,4570,4570,0
20230919,193500,76708215,4570,4570,4570,4570,0
20230919,193400,76708215,4570,4570,4570,4570,0
20230919,193300,76708215,4570,4570,4570,4570,0
20230919,193200,76708215,4570,4570,4570,4570,0
20230919,193100,76708215,4570,4570,4570,4570,0
20230919,193000,76708215,4570,4570,4570,4570,2000
20230919,192900,76708215,4570,4570,4570,4570,0
20230919,192800,76708215,4570,4570,4570,4570,0
20230919,192700,76708215,4570,4570,4570,4570,0
20230919,192600,76708215,4570,4570,4570,4570,0
20230919,192500,76708215,4570,4570,4570,4570,0
20230919,192400,76708215,4570,4570,4570,4570,0
20230919,192300,76708215,4570,4570,4570,4570,0
20230919,192200,76708215,4570,4570,4570,4570,0
20230919,192100,76708215,4570,4570,4570,4570,0
20230919,192000,76708215,4570,4570,4570,4570,0
20230919,191900,76708215,4570,4570,4570,4570,0
20230919,191800,76708215,4570,4570,4570,4570,0
20230919,191700,76708215,4570,4570,4570,4570,0
20230919,191600,76708215,4570,4570,4570,4570,0
20230919,191500,76708215,4570,4570,4570,4570,0
20230919,191400,76708215,4570,4570,4570,4570,0
20230919,191300,76708215,4570,4570,4570,4570,0
20230919,191200,76708215,4570,4570,4570,4570,0
20230919,191100,76708215,4570,4570,4570,4570,0
20230919,191000,76708215,4570,4570,4570,4570,0
20230919,190900,76708215,4570,4570,4570,4570,0
20230919,190800,76708215,4570,4570,4570,4570,0
20230919,190700,76708215,4570,4570,4570,4570,0
20230919,190600,76708215,4570,4570,4570,4570,0
20230919,190500,76708215,4570,4570,4570,4570,0
20230919,190400,76708215,4570,4570,4570,4570,0
20230919,190300,76708215,4570,4570,4570,4570,0
20230919,190200,76708215,4570,4570,4570,4570,0
20230919,190100,76708215,4570,4570,4570,4570,0
20230919,190000,76708215,4570,4570,4570,4570,2000
20230919,185900,76708215,4570,4570,4570,4570,0
20230919,185800,76708215,4570,4570,4570,4570,0
20230919,185700,76708215,4570,4570,4570,4570,0
20230919,185600,76708215,4570,4570,4570,4570,0
20230919,185500,76708215,4570,4570,4570,4570,0
20230919,185400,76708215,4570,4570,4570,4570,0
20230919,185300,76708215,4570,4570,4570,4570,0
20230919,185200,76708215,4570,4570,4570,4570,0
20230919,185100,76708215,4570,4570,4570,4570,0
20230919,185000,76708215,4570,4570,4570,4570,0
20230919,184900,76708215,4570,4570,4570,4570,0
20230919,184800,76708215,4570,4570,4570,4570,0
20230919,184700,76708215,4570,4570,4570,4570,0
20230919,184600,76708215,4570,4570,4570,4570,0
20230919,184500,76708215,4570,4570,4570,4570,0
20230919,184400,76708215,4570,4570,4570,4570,0
20230919,184300,76708215,4570,4570,4570,4570,0
20230919,184200,76708215,4570,4570,4570,4570,0
20230919,184100,76708215,4570,4570,4570,4570,0
20230919,184000,76708215,4570,4570,4570,4570,0
20230919,183900,76708215,4570,4570,4570,4570,0
20230919,183800,76708215,4570,4570,4570,4570,0
20230919,183700,76708215,4570,4570,4570,4570,0
20230919,183600,76708215,4570,4570,4570,4570,0
20230919,183500,76708215,4570,4570,4570,4570,0
20230919,183400,76708215,4570,4570,4570,4570,0
20230919,183300,76708215,4570,4570,4570,4570,0
20230919,183200,76708215,4570,4570,4570,4570,0
20230919,183100,76708215,4570,4570,4570,4570,0
20230919,183000,76708215,4570,4570,4570,4570,2000
20230919,182900,76708215,4570,4570,4570,4570,0
20230919,182800,76708215,4570,4570,4570,4570,0
20230919,182700,76708215,4570,4570,4570,4570,0
20230919,182600,76708215,4570,4570,4570,4570,0
20230919,182500,76708215,4570,4570,4570,4570,0
20230919,182400,76708215,4570,4570,4570,4570,0
20230919,182300,76708215,4570,4570,4570,4570,0
20230919,182200,76708215,4570,4570,4570,4570,0
20230919,182100,76708215,4570,4570,4570,4570,0
20230919,182000,76708215,4570,4570,4570,4570,0
20230919,181900,76708215,4570,4570,4570,4570,0
20230919,181800,76708215,4570,4570,4570,4570,0
20230919,181700,76708215,4570,4570,4570,4570,0
20230919,181600,76708215,4570,4570,4570,4570,0
20230919,181500,76708215,4570,4570,4570,4570,0
20230919,181400,76708215,4570,4570,4570,4570,0
20230919,181300,76708215,4570,4570,4570,4570,0
20230919,181200,76708215,4570,4570,4570,4570,0
20230919,181100,76708215,4570,4570,4570,4570,0
20230919,181000,76708215,4570,4570,4570,4570,0
20230919,180900,76708215,4570,4570,4570,4570,0
20230919,180800,76708215,4570,4570,4570,4570,0
20230919,180700,76708215,4570,4570,4570,4570,0
20230919,180600,76708215,4570,4570,4570,4570,0
20230919,180500,76708215,4570,4570,4570,4570,0
20230919,180400,76708215,4570,4570,4570,4570,0
20230919,180300,76708215,4570,4570,4570,4570,0
20230919,180200,76708215,4570,4570,4570,4570,0
20230919,180100,76708215,4570,4570,4570,4570,0
20230919,180000,76708215,4570,4570,4570,4570,2000
20230919,175900,76708215,4570,4570,4570,4570,0
20230919,175800,76708215,4570,4570,4570,4570,0
20230919,175700,76708215,4570,4570,4570,4570,0
20230919,175600,76708215,4570,4570,4570,4570,0
20230919,175500,76708215,4570,4570,4570,4570,0
20230919,175400,76708215,4570,4570,4570,4570,0
20230919,175300,76708215,4570,4570,4570,4570,0
20230919,175200,76708215,4570,4570,4570,4570,0
20230919,175100,76708215,4570,4570,4570,4570,0
20230919,175000,76708215,4570,4570,4570,4570,0
20230919,174900,76708215,4570,4570,4570,4570,0
20230919,174800,76708215,4570,4570,4570,4570,0
20230919,174700,76708215,4570,4570,4570,4570,0
20230919,174600,76708215,4570,4570,4570,4570,0
20230919,174500,76708215,4570,4570,4570,4570,0
20230919,174400,76708215,4570,4570,4570,4570,0
20230919,174300,76708215,4570,4570,4570,4570,0
20230919,174200,76708215,4570,4570,4570,4570,0
20230919,174100,76708215,4570,4570,4570,4570,0
20230919,174000,76708215,4570,4570,4570,4570,0
20230919,173900,76708215,4570,4570,4570,4570,0
20230919,173800,76708215,4570,4570,4570,4570,0
20230919,173700,76708215,4570,4570,4570,4570,0
20230919,173600,76708215,4570,4570,4570,4570,0
20230919,173500,76708215,4570,4570,4570,4570,0
20230919,173400,76708215,4570,4570,4570,4570,0
20230919,173300,76708215,4570,4570,4570,4570,0
20230919,173200,76708215,4570,4570,4570,4570,0
20230919,173100,76708215,4570,4570,4570,4570,0
20230919,173000,76708215,4570,4570,4570,4570,2000
20230919,172900,76708215,4570,4570,4570,4570,0
20230919,172800,76708215,4570,4570,4570,4570,0
20230919,172700,76708215,4570,4570,4570,4570,0
20230919,172600,76708215,4570,4570,4570,4570,0
20230919,172500,76708215,4570,4570,4570,4570,0
20230919,172400,76708215,4570,4570,4570,4570,0
20230919,172300,76708215,4570,4570,4570,4570,0
20230919,172200,76708215,4570,4570,4570,4570,0
20230919,172100,76708215,4570,4570,4570,4570,0
20230919,172000,76708215,4570,4570,4570,4570,0
20230919,171900,76708215,4570,4570,4570,4570,0
20230919,171800,76708215,4570,4570,4570,4570,0
20230919,171700,76708215,4570,4570,4570,4570,0
20230919,171600,76708215,4570,4570,4570,4570,0
20230919,171500,76708215,4570,4570,4570,4570,0
20230919,171400,76708215,4570,4570,4570,4570,0
20230919,171300,76708215,4570,4570,4570,4570,0
20230919,171200,76708215,4570,4570,4570,4570,0
20230919,171100,76708215,4570,4570,4570,4570,0
20230919,171000,76708215,4570,4570,4570,4570,0
20230919,170900,76708215,4570,4570,4570,4570,0
20230919,170800,76708215,4570,4570,4570,4570,0
20230919,170700,76708215,4570,4570,4570,4570,0
20230919,170600,76708215,4570,4570,4570,4570,0
20230919,170500,76708215,4570,4570,4570,4570,0
20230919,170400,76708215,4570,4570,4570,4570,0
20230919,170300,76708215,4570,4570,4570,4570,0
20230919,170200,76708215,4570,4570,4570,4570,0
20230919,170100,76708215,4570,4570,4570,4570,0
20230919,170000,76708215,4570,4570,4570,4570,2000
20230919,165900,76708215,4570,4570,4570,4570,0
20230919,165800,76708215,4570,4570,4570,4570,0
20230919,165700,76708215,4570,4570,4570,4570,0
20230919,165600,76708215,4570,4570,4570,4570,0
20230919,165500,76708215,4570,4570,4570,4570,0
20230919,165400,76708215,4570,4570,4570,4570,0
20230919,165300,76708215,4570,4570,4570,4570,0
20230919,165200,76708215,4570,4570,4570,4570,0
20230919,165100,76708215,4570,4570,4570,4570,0
20230919,165000,76708215,4570,4570,4570,4570,0
20230919,164900,76708215,4570,4570,4570,4570,0
20230919,164800,76708215,4570,4570,4570,4570,0
20230919,164700,76708215,4570,4570,4570,4570,0
20230919,164600,76708215,4570,4570,4570,4570,0
20230919,164500,76708215,4570,4570,4570,4570,0
20230919,164400,76708215,4570,4570,4570,4570,0
20230919,164300,76708215,4570,4570,4570,4570,0
20230919,164200,76708215,4570,4570,4570,4570,0
20230919,164100,76708215,4570,4570,4570,4570,0
20230919,164000,76708215,4570,4570,4570,4570,0
20230919,163900,76708215,4570,4570,4570,4570,0
20230919,163800,76708215,4570,4570,4570,4570,0
20230919,163700,76708215,4570,4570,4570,4570,0
20230919,163600,76708215,4570,4570,4570,4570,0
20230919,163500,76708215,4570,4570,4570,4570,0
20230919,163400,76708215,4570,4570,4570,4570,0
20230919,163300,76708215,4570,4570,4570,4570,0
20230919,163200,76708215,4570,4570,4570,4570,0
20230919,163100,76708215,4570,4570,4570,4570,0
20230919,163000,76708215,4570,4570,4570,4570,2000
20230919,162900,76708215,4570,4570,4570,4570,0
20230919,162800,76708215,4570,4570,4570,4570,0
20230919,162700,76708215,4570,4570,4570,4570,0
20230919,162600,76708215,4570,4570,4570,4570,0
20230919,162500,76708215,4570,4570,4570,4570,0
20230919,162400,76708215,4570,4570,4570,4570,0
20230919,162300,76708215,4570,4570,4570,4570,0
20230919,162200,76708215,4570,4570,4570,4570,0
20230919,162100,76708215,4570,4570,4570,4570,0
20230919,162000,76708215,4570,4570,4570,4570,0
20230919,161900,76708215,4570,4570,4570,4570,0
20230919,161800,76708215,4570,4570,4570,4570,0
20230919,161700,76708215,4570,4570,4570,4570,0
20230919,161600,76708215,4570,4570,4570,4570,0
20230919,161500,76708215,4570,4570,4570,4570,0
20230919,161400,76708215,4570,4570,4570,4570,0
20230919,161300,76708215,4570,4570,4570,4570,0
20230919,161200,76708215,4570,4570,4570,4570,0
20230919,161100,76708215,4570,4570,4570,4570,0
20230919,161000,76708215,4570,4570,4570,4570,0
20230919,160900,76708215,4570,4570,4570,4570,0
20230919,160800,76708215,4570,4570,4570,4570,0
20230919,160700,76708215,4570,4570,4570,4570,0
20230919,160600,76708215,4570,4570,4570,4570,0
20230919,160500,76708215,4570,4570,4570,4570,0
20230919,160400,76708215,4570,4570,4570,4570,0
20230919,160300,76708215,4570,4570,4570,4570,0
20230919,160200,76708215,4570,4570,4570,4570,0
20230919,160100,76708215,4570,4570,4570,4570,0
20230919,160000,76708215,4570,4570,4570,4570,2000
20230919,155900,76708215,4570,4570,4570,4570,0
20230919,155800,76708215,4570,4570,4570,4570,0
20230919,155700,76708215,4570,4570,4570,4570,0
20230919,155600,76708215,4570,4570,4570,4570,0
20230919,155500,76708215,4570,4570,4570,4570,0
20230919,155400,76708215,4570,4570,4570,4570,0
20230919,155300,76708215,4570,4570,4570,4570,0
20230919,155200,76708215,4570,4570,4570,4570,0
20230919,155100,76708215,4570,4570,4570,4570,0
20230919,155000,76708215,4570,4570,4570,4570,0
20230919,154900,76708215,4570,4570,4570,4570,0
20230919,154800,76708215,4570,4570,4570,4570,0
20230919,154700,76708215,4570,4570,4570,4570,0
20230919,154600,76708215,4570,4570,4570,4570,0
20230919,154500,76708215,4570,4570,4570,4570,0
20230919,154400,76708215,4570,4570,4570,4570,0
20230919,154300,76708215,4570,4570,4570,4570,0
20230919,154200,76708215,4570,4570,4570,4570,0
20230919,154100,76708215,4570,4570,4570,4570,0
20230919,154000,76708215,4570,4570,4570,4570,0
20230919,153900,76708215,4570,4570,4570,4570,0
20230919,153800,76708215,4570,4570,4570,4570,0
20230919,153700,76708215,4570,4570,4570,4570,0
20230919,153600,76708215,4570,4570,4570,4570,0
20230919,153500,76708215,4570,4570,4570,4570,0
20230919,153400,76708215,4570,4570,4570,4570,0
20230919,153300,76708215,4570,4570,4570,4570,0
20230919,153200,76708215,4570,4570,4570,4570,0
20230919,153100,76708215,4570,4570,4570,4570,0
20230919,153000,76708215,4570,4570,4570,4570,4000
20230919,152900,67568215,4620,4620,4620,4620,0
20230919,152800,67568215,4620,4620,4620,4620,0
20230919,152700,67568215,4620,4620,4620,4620,0
20230919,152600,67568215,4620,4620,4620,4620,0
20230919,152500,67568215,4620,4620,4620,4620,0
20230919,152400,67568215,4620,4620,4620,4620,0
20230919,152300,67568215,4620,4620,4620,4620,0
20230919,152200,67568215,4620,4620,4620,4620,0
20230919,152100,67568215,4620,4620,4620,4620,0
20230919,152000,67568215,4620,4620,4620,4620,0
20230919,151900,67568215,4620,4620,4620,4620,0
20230919,151800,67568215,4620,4620,4620,4620,0
20230919,151700,67568215,4620,4620,4620,4620,0
20230919,151600,67568215,4620,4620,4620,4620,0
20230919,151500,67568215,4620,4620,4620,4620,0
20230919,151400,67568215,4620,4620,4620,4620,0
20230919,151300,67568215,4620,4620,4620,4620,0
20230919,151200,67568215,4620,4620,4620,4620,0
20230919,151100,67568215,4620,4620,4620,4620,0
20230919,151000,67568215,4620,4620,4620,4620,0
20230919,150900,67568215,4620,4595,4620,4595,4000
20230919,150800,49089675,4595,4595,4595,4595,288
20230919,150700,47766315,4595,4595,4595,4595,0
20230919,150600,47766315,4595,4595,4595,4595,200
20230919,150500,46847315,4595,4590,4595,4590,70
20230919,150400,46525825,4595,4595,4595,4595,0
20230919,150300,46525825,4595,4595,4595,4590,960
20230919,150200,42117125,4595,4595,4595,4595,0
20230919,150100,42117125,4595,4595,4595,4595,0
20230919,150000,42117125,4595,4595,4595,4595,0
20230919,145900,42117125,4595,4600,4600,4595,500
20230919,145800,39819620,4615,4615,4615,4615,0
20230919,145700,39819620,4615,4615,4615,4615,0
20230919,145600,39819620,4615,4615,4615,4615,0
20230919,145500,39819620,4615,4615,4615,4615,0
20230919,145400,39819620,4615,4615,4615,4615,0
20230919,145300,39819620,4615,4615,4615,4615,0
20230919,145200,39819620,4615,4615,4615,4615,3
20230919,145100,39805775,4620,4620,4620,4620,0
20230919,145000,39805775,4620,4620,4620,4620,0
20230919,144900,39805775,4620,4620,4620,4620,0
20230919,144800,39805775,4620,4620,4620,4620,0
20230919,144700,39805775,4620,4620,4620,4620,0
20230919,144600,39805775,4620,4620,4620,4620,0
20230919,144500,39805775,4620,4620,4620,4620,1
20230919,144400,39801155,4620,4620,4620,4620,0
20230919,144300,39801155,4620,4620,4620,4620,0
20230919,144200,39801155,4620,4620,4620,4620,0
20230919,144100,39801155,4620,4620,4620,4620,43
20230919,144000,39602495,4620,4620,4620,4620,3
20230919,143900,39588635,4595,4595,4595,4595,0
20230919,143800,39588635,4595,4595,4595,4595,0
20230919,143700,39588635,4595,4595,4595,4595,0
20230919,143600,39588635,4595,4595,4595,4595,0
20230919,143500,39588635,4595,4595,4595,4595,32
20230919,143400,39441595,4595,4595,4595,4595,0
20230919,143300,39441595,4595,4595,4595,4595,0
20230919,143200,39441595,4595,4595,4595,4595,0
20230919,143100,39441595,4595,4595,4595,4595,0
20230919,143000,39441595,4595,4595,4595,4595,0
20230919,142900,39441595,4595,4595,4595,4595,1
20230919,142800,39437000,4620,4620,4620,4620,0
20230919,142700,39437000,4620,4620,4620,4620,0
20230919,142600,39437000,4620,4620,4620,4620,0
20230919,142500,39437000,4620,4620,4620,4620,0
20230919,142400,39437000,4620,4620,4620,4620,0
20230919,142300,39437000,4620,4620,4620,4620,0
20230919,142200,39437000,4620,4620,4620,4620,0
20230919,142100,39437000,4620,4620,4620,4620,300
20230919,142000,38051000,4620,4620,4620,4620,0
20230919,141900,38051000,4620,4620,4620,4620,0
20230919,141800,38051000,4620,4620,4620,4620,0
20230919,141700,38051000,4620,4620,4620,4620,0
20230919,141600,38051000,4620,4620,4620,4620,0
20230919,141500,38051000,4620,4620,4620,4620,0
20230919,141400,38051000,4620,4620,4620,4620,0
20230919,141300,38051000,4620,4620,4620,4620,0
20230919,141200,38051000,4620,4620,4620,4620,0
20230919,141100,38051000,4620,4620,4620,4620,0
20230919,141000,38051000,4620,4620,4620,4620,0
20230919,140900,38051000,4620,4620,4620,4620,0
20230919,140800,38051000,4620,4620,4620,4620,0
20230919,140700,38051000,4620,4620,4620,4620,0
20230919,140600,38051000,4620,4620,4620,4620,0
20230919,140500,38051000,4620,4620,4620,4620,0
20230919,140400,38051000,4620,4620,4620,4620,0
20230919,140300,38051000,4620,4620,4620,4620,0
20230919,140200,38051000,4620,4620,4620,4620,0
20230919,140100,38051000,4620,4620,4620,4620,0
20230919,140000,38051000,4620,4610,4620,4610,182
20230919,135900,37211960,4610,4610,4610,4610,0
20230919,135800,37211960,4610,4610,4610,4610,1
20230919,135700,37207350,4610,4610,4610,4610,0
20230919,135600,37207350,4610,4610,4610,4610,0
20230919,135500,37207350,4610,4610,4610,4610,0
20230919,135400,37207350,4610,4610,4610,4610,0
20230919,135300,37207350,4610,4610,4610,4610,0
20230919,135200,37207350,4610,4610,4610,4610,0
20230919,135100,37207350,4610,4610,4610,4610,0
20230919,135000,37207350,4610,4610,4610,4610,0
20230919,134900,37207350,4610,4610,4610,4610,0
20230919,134800,37207350,4610,4610,4610,4610,0
20230919,134700,37207350,4610,4610,4610,4610,0
20230919,134600,37207350,4610,4610,4610,4610,2
20230919,134500,37198130,4590,4590,4590,4590,0
20230919,134400,37198130,4590,4590,4590,4590,0
20230919,134300,37198130,4590,4590,4590,4590,70
20230919,134200,36876830,4575,4575,4575,4575,0
20230919,134100,36876830,4575,4575,4575,4575,0
20230919,134000,36876830,4575,4575,4575,4575,0
20230919,133900,36876830,4575,4575,4575,4575,0
20230919,133800,36876830,4575,4575,4575,4575,0
20230919,133700,36876830,4575,4575,4575,4575,0
20230919,133600,36876830,4575,4630,4630,4575,5000
20230919,133500,13902315,4635,4635,4635,4635,0
20230919,133400,13902315,4635,4635,4635,4635,0
20230919,133300,13902315,4635,4635,4635,4635,39
20230919,133200,13721550,4630,4630,4630,4630,0
20230919,133100,13721550,4630,4630,4630,4630,0
20230919,133000,13721550,4630,4630,4630,4630,1
20230919,132900,13716920,4630,4630,4630,4630,0
20230919,132800,13716920,4630,4630,4630,4630,0
20230919,132700,13716920,4630,4630,4630,4630,0
20230919,132600,13716920,4630,4630,4630,4630,0
20230919,132500,13716920,4630,4630,4630,4630,0
20230919,132400,13716920,4630,4630,4630,4630,0
20230919,132300,13716920,4630,4630,4630,4630,0
20230919,132200,13716920,4630,4630,4630,4630,0
20230919,132100,13716920,4630,4630,4630,4630,1
20230919,132000,13712290,4630,4630,4630,4630,0
20230919,131900,13712290,4630,4630,4630,4630,0
20230919,131800,13712290,4630,4630,4630,4630,0
20230919,131700,13712290,4630,4630,4630,4630,0
20230919,131600,13712290,4630,4630,4630,4630,0
20230919,131500,13712290,4630,4630,4630,4630,0
20230919,131400,13712290,4630,4630,4630,4630,0
20230919,131300,13712290,4630,4630,4630,4630,0
20230919,131200,13712290,4630,4630,4630,4630,0
20230919,131100,13712290,4630,4630,4630,4630,0
20230919,131000,13712290,4630,4630,4630,4630,0
20230919,130900,13712290,4630,4630,4630,4630,0
20230919,130800,13712290,4630,4630,4630,4630,0
20230919,130700,13712290,4630,4630,4630,4630,0
20230919,130600,13712290,4630,4630,4630,4630,1
20230919,130500,13707660,4630,4630,4630,4630,301
20230919,130400,12314030,4655,4655,4655,4655,0
20230919,130300,12314030,4655,4655,4655,4655,0
20230919,130200,12314030,4655,4655,4655,4655,0
20230919,130100,12314030,4655,4655,4655,4655,0
20230919,130000,12314030,4655,4655,4655,4655,0
20230919,125900,12314030,4655,4655,4655,4655,0
20230919,125800,12314030,4655,4655,4655,4655,0
20230919,125700,12314030,4655,4655,4655,4655,0
20230919,125600,12314030,4655,4655,4655,4655,0
20230919,125500,12314030,4655,4655,4655,4655,0
20230919,125400,12314030,4655,4655,4655,4655,0
20230919,125300,12314030,4655,4655,4655,4655,4
20230919,125200,12295410,4655,4655,4655,4655,0
20230919,125100,12295410,4655,4655,4655,4655,0
20230919,125000,12295410,4655,4655,4655,4655,0
20230919,124900,12295410,4655,4655,4655,4655,0
20230919,124800,12295410,4655,4655,4655,4655,0
20230919,124700,12295410,4655,4655,4655,4655,0
20230919,124600,12295410,4655,4655,4655,4655,0
20230919,124500,12295410,4655,4655,4655,4655,0
20230919,124400,12295410,4655,4655,4655,4655,0
20230919,124300,12295410,4655,4655,4655,4655,0
20230919,124200,12295410,4655,4655,4655,4655,0
20230919,124100,12295410,4655,4655,4655,4655,0
20230919,124000,12295410,4655,4655,4655,4655,0
20230919,123900,12295410,4655,4655,4655,4655,0
20230919,123800,12295410,4655,4655,4655,4655,0
20230919,123700,12295410,4655,4655,4655,4655,0
20230919,123600,12295410,4655,4655,4655,4655,0
20230919,123500,12295410,4655,4655,4655,4655,0
20230919,123400,12295410,4655,4655,4655,4655,0
20230919,123300,12295410,4655,4655,4655,4655,0
20230919,123200,12295410,4655,4655,4655,4655,208
20230919,123100,11327170,4655,4655,4655,4655,0
20230919,123000,11327170,4655,4655,4655,4655,0
20230919,122900,11327170,4655,4655,4655,4655,0
20230919,122800,11327170,4655,4655,4655,4655,300
20230919,122700,9930670,4655,4655,4655,4655,0
20230919,122600,9930670,4655,4655,4655,4655,0
20230919,122500,9930670,4655,4655,4655,4655,0
20230919,122400,9930670,4655,4655,4655,4655,0
20230919,122300,9930670,4655,4655,4655,4655,0
20230919,122200,9930670,4655,4655,4655,4655,0
20230919,122100,9930670,4655,4655,4655,4655,0
20230919,122000,9930670,4655,4655,4655,4655,0
20230919,121900,9930670,4655,4655,4655,4655,2
20230919,121800,9921360,4630,4630,4630,4630,0
20230919,121700,9921360,4630,4630,4630,4630,0
20230919,121600,9921360,4630,4630,4630,4630,19
20230919,121500,9833390,4635,4635,4635,4635,0
20230919,121400,9833390,4635,4635,4635,4635,128
20230919,121300,9240110,4635,4635,4635,4635,0
20230919,121200,9240110,4635,4635,4635,4635,0
20230919,121100,9240110,4635,4635,4635,4635,0
20230919,121000,9240110,4635,4635,4635,4635,0
20230919,120900,9240110,4635,4635,4635,4635,0
20230919,120800,9240110,4635,4635,4635,4635,0
20230919,120700,9240110,4635,4635,4635,4635,0
20230919,120600,9240110,4635,4635,4635,4635,0
20230919,120500,9240110,4635,4635,4635,4635,0
20230919,120400,9240110,4635,4635,4635,4635,0
20230919,120300,9240110,4635,4635,4635,4635,0
20230919,120200,9240110,4635,4635,4635,4635,46
20230919,120100,9026900,4655,4655,4655,4655,0
20230919,120000,9026900,4655,4655,4655,4655,1
20230919,115900,9022245,4635,4635,4635,4635,1
20230919,115800,9017610,4635,4635,4635,4635,0
20230919,115700,9017610,4635,4635,4635,4635,15
20230919,115600,8948085,4640,4640,4640,4640,1
20230919,115500,8943445,4635,4635,4635,4635,0
20230919,115400,8943445,4635,4635,4635,4635,1
20230919,115300,8938810,4650,4650,4650,4650,0
20230919,115200,8938810,4650,4650,4650,4650,0
20230919,115100,8938810,4650,4650,4650,4650,0
20230919,115000,8938810,4650,4650,4650,4650,0
20230919,114900,8938810,4650,4650,4650,4650,2
20230919,114800,8929510,4640,4640,4640,4640,0
20230919,114700,8929510,4640,4640,4640,4640,0
20230919,114600,8929510,4640,4640,4640,4640,0
20230919,114500,8929510,4640,4640,4640,4640,0
20230919,114400,8929510,4640,4640,4640,4640,0
20230919,114300,8929510,4640,4640,4640,4640,0
20230919,114200,8929510,4640,4640,4640,4640,0
20230919,114100,8929510,4640,4640,4640,4640,35
20230919,114000,8767110,4635,4635,4635,4635,0
20230919,113900,8767110,4635,4635,4635,4635,0
20230919,113800,8767110,4635,4635,4635,4635,1
20230919,113700,8762475,4635,4635,4635,4635,0
20230919,113600,8762475,4635,4635,4635,4635,0
20230919,113500,8762475,4635,4635,4635,4635,0
20230919,113400,8762475,4635,4635,4635,4635,0
20230919,113300,8762475,4635,4635,4635,4635,0
20230919,113200,8762475,4635,4635,4635,4635,0
20230919,113100,8762475,4635,4635,4635,4635,0
20230919,113000,8762475,4635,4635,4635,4635,0
20230919,112900,8762475,4635,4635,4635,4635,0
20230919,112800,8762475,4635,4635,4635,4635,0
20230919,112700,8762475,4635,4635,4635,4635,0
20230919,112600,8762475,4635,4635,4635,4635,0
20230919,112500,8762475,4635,4635,4635,4635,0
20230919,112400,8762475,4635,4635,4635,4635,0
20230919,112300,8762475,4635,4635,4635,4635,0
20230919,112200,8762475,4635,4635,4635,4635,0
20230919,112100,8762475,4635,4635,4635,4635,0
20230919,112000,8762475,4635,4635,4635,4635,0
20230919,111900,8762475,4635,4635,4635,4635,0
20230919,111800,8762475,4635,4635,4635,4635,0
20230919,111700,8762475,4635,4635,4635,4635,0
20230919,111600,8762475,4635,4635,4635,4635,0
20230919,111500,8762475,4635,4635,4635,4635,0
20230919,111400,8762475,4635,4635,4635,4635,0
20230919,111300,8762475,4635,4635,4635,4635,0
20230919,111200,8762475,4635,4635,4635,4635,0
20230919,111100,8762475,4635,4635,4635,4635,0
20230919,111000,8762475,4635,4635,4635,4635,0
20230919,110900,8762475,4635,4635,4635,4635,0
20230919,110800,8762475,4635,4635,4635,4635,0
20230919,110700,8762475,4635,4635,4635,4635,0
20230919,110600,8762475,4635,4635,4635,4635,0
20230919,110500,8762475,4635,4635,4635,4635,0
20230919,110400,8762475,4635,4635,4635,4635,0
20230919,110300,8762475,4635,4635,4635,4635,0
20230919,110200,8762475,4635,4635,4635,4635,0
20230919,110100,8762475,4635,4635,4635,4635,0
20230919,110000,8762475,4635,4635,4635,4635,0
20230919,105900,8762475,4635,4635,4635,4635,0
20230919,105800,8762475,4635,4635,4635,4635,0
20230919,105700,8762475,4635,4635,4635,4635,0
20230919,105600,8762475,4635,4635,4635,4635,0
20230919,105500,8762475,4635,4635,4635,4635,0
20230919,105400,8762475,4635,4635,4635,4635,0
20230919,105300,8762475,4635,4635,4635,4635,0
20230919,105200,8762475,4635,4635,4635,4635,0
20230919,105100,8762475,4635,4635,4635,4635,0
20230919,105000,8762475,4635,4635,4635,4635,0
20230919,104900,8762475,4635,4635,4635,4635,0
20230919,104800,8762475,4635,4635,4635,4635,0
20230919,104700,8762475,4635,4635,4635,4635,0
20230919,104600,8762475,4635,4635,4635,4635,0
20230919,104500,8762475,4635,4635,4635,4635,0
20230919,104400,8762475,4635,4635,4635,4635,0
20230919,104300,8762475,4635,4635,4635,4635,1
20230919,104200,8757840,4635,4635,4635,4635,0
20230919,104100,8757840,4635,4635,4635,4635,0
20230919,104000,8757840,4635,4635,4635,4635,0
20230919,103900,8757840,4635,4635,4635,4635,20
20230919,103800,8665140,4635,4635,4635,4635,0
20230919,103700,8665140,4635,4635,4635,4635,0
20230919,103600,8665140,4635,4635,4635,4635,0
20230919,103500,8665140,4635,4635,4635,4635,0
20230919,103400,8665140,4635,4635,4635,4635,0
20230919,103300,8665140,4635,4635,4635,4635,0
20230919,103200,8665140,4635,4635,4635,4635,0
20230919,103100,8665140,4635,4635,4635,4635,0
20230919,103000,8665140,4635,4635,4635,4635,0
20230919,102900,8665140,4635,4635,4635,4635,1
20230919,102800,8660505,4655,4655,4655,4655,0
20230919,102700,8660505,4655,4655,4655,4655,0
20230919,102600,8660505,4655,4655,4655,4655,0
20230919,102500,8660505,4655,4655,4655,4655,0
20230919,102400,8660505,4655,4655,4655,4655,0
20230919,102300,8660505,4655,4655,4655,4655,0
20230919,102200,8660505,4655,4655,4655,4655,0
20230919,102100,8660505,4655,4655,4655,4655,0
20230919,102000,8660505,4655,4655,4655,4655,0
20230919,101900,8660505,4655,4655,4655,4655,0
20230919,101800,8660505,4655,4655,4655,4655,0
20230919,101700,8660505,4655,4655,4655,4655,0
20230919,101600,8660505,4655,4655,4655,4655,0
20230919,101500,8660505,4655,4655,4655,4655,0
20230919,101400,8660505,4655,4655,4655,4655,0
20230919,101300,8660505,4655,4655,4655,4655,0
20230919,101200,8660505,4655,4655,4655,4655,0
20230919,101100,8660505,4655,4655,4655,4655,0
20230919,101000,8660505,4655,4655,4655,4655,0
20230919,100900,8660505,4655,4655,4655,4655,0
20230919,100800,8660505,4655,4655,4655,4655,0
20230919,100700,8660505,4655,4655,4655,4655,0
20230919,100600,8660505,4655,4655,4655,4655,0
20230919,100500,8660505,4655,4655,4655,4655,0
20230919,100400,8660505,4655,4655,4655,4655,1
20230919,100300,8655850,4655,4655,4655,4655,1
20230919,100200,8651195,4660,4660,4660,4660,0
20230919,100100,8651195,4660,4660,4660,4660,0
20230919,100000,8651195,4660,4660,4660,4660,0
20230919,095900,8651195,4660,4660,4660,4660,0
20230919,095800,8651195,4660,4660,4660,4660,0
20230919,095700,8651195,4660,4660,4660,4660,0
20230919,095600,8651195,4660,4660,4660,4660,0
20230919,095500,8651195,4660,4660,4660,4660,0
20230919,095400,8651195,4660,4660,4660,4660,0
20230919,095300,8651195,4660,4660,4660,4660,0
20230919,095200,8651195,4660,4660,4660,4660,0
20230919,095100,8651195,4660,4660,4660,4660,0
20230919,095000,8651195,4660,4660,4660,4660,0
20230919,094900,8651195,4660,4660,4660,4660,0
20230919,094800,8651195,4660,4660,4660,4660,0
20230919,094700,8651195,4660,4660,4660,4660,0
20230919,094600,8651195,4660,4660,4660,4660,0
20230919,094500,8651195,4660,4660,4660,4660,0
20230919,094400,8651195,4660,4660,4660,4660,0
20230919,094300,8651195,4660,4660,4660,4660,0
20230919,094200,8651195,4660,4660,4660,4660,0
20230919,094100,8651195,4660,4660,4660,4660,0
20230919,094000,8651195,4660,4660,4660,4660,0
20230919,093900,8651195,4660,4660,4660,4660,0
20230919,093800,8651195,4660,4660,4660,4660,0
20230919,093700,8651195,4660,4660,4660,4660,0
20230919,093600,8651195,4660,4660,4660,4660,0
20230919,093500,8651195,4660,4655,4660,4655,3
20230919,093400,8637225,4655,4645,4655,4645,5
20230919,093300,8613980,4630,4630,4630,4630,0
20230919,093200,8613980,4630,4630,4630,4630,0
20230919,093100,8613980,4630,4630,4630,4630,0
20230919,093000,8613980,4630,4630,4630,4630,0
20230919,092900,8613980,4630,4630,4630,4630,0
20230919,092800,8613980,4630,4630,4630,4630,0
20230919,092700,8613980,4630,4630,4630,4630,0
20230919,092600,8613980,4630,4630,4630,4630,0
20230919,092500,8613980,4630,4630,4630,4630,1
20230919,092400,8609350,4630,4630,4630,4630,0
20230919,092300,8609350,4630,4630,4630,4630,0
20230919,092200,8609350,4630,4630,4630,4630,0
20230919,092100,8609350,4630,4630,4630,4630,0
20230919,092000,8609350,4630,4630,4630,4630,0
20230919,091900,8609350,4630,4630,4630,4630,0
20230919,091800,8609350,4630,4630,4630,4630,0
20230919,091700,8609350,4630,4630,4630,4630,0
20230919,091600,8609350,4630,4630,4630,4630,0
20230919,091500,8609350,4630,4630,4630,4630,1
20230919,091400,8604720,4610,4610,4610,4610,0
20230919,091300,8604720,4610,4655,4655,4610,400
20230919,091200,6756080,4655,4655,4655,4655,0
20230919,091100,6756080,4655,4655,4655,4655,0
20230919,091000,6756080,4655,4655,4655,4655,0
20230919,090900,6756080,4655,4655,4655,4655,0
20230919,090800,6756080,4655,4655,4655,4655,0
20230919,090700,6756080,4655,4655,4655,4655,0
20230919,090600,6756080,4655,4655,4655,4655,0
20230919,090500,6756080,4655,4655,4655,4655,184
20230919,090400,5899560,4660,4660,4660,4660,0
20230919,090300,5899560,4660,4660,4660,4660,0
20230919,090200,5899560,4660,4660,4660,4660,0
20230919,090100,5899560,4660,4660,4660,4660,0
20230919,090000,5899560,4660,4660,4660,4660,1266