KissMeData/033320/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,190900,214636895,4075,4075,4075,4075,944
20230925,190800,214636895,4075,4075,4075,4075,0
20230925,190700,214636895,4075,4075,4075,4075,0
20230925,190600,214636895,4075,4075,4075,4075,0
20230925,190500,214636895,4075,4075,4075,4075,0
20230925,190400,214636895,4075,4075,4075,4075,0
20230925,190300,214636895,4075,4075,4075,4075,0
20230925,190200,214636895,4075,4075,4075,4075,0
20230925,190100,214636895,4075,4075,4075,4075,0
20230925,190000,214636895,4075,4075,4075,4075,0
20230925,185900,214636895,4075,4075,4075,4075,0
20230925,185800,214636895,4075,4075,4075,4075,0
20230925,185700,214636895,4075,4075,4075,4075,0
20230925,185600,214636895,4075,4075,4075,4075,0
20230925,185500,214636895,4075,4075,4075,4075,0
20230925,185400,214636895,4075,4075,4075,4075,0
20230925,185300,214636895,4075,4075,4075,4075,0
20230925,185200,214636895,4075,4075,4075,4075,0
20230925,185100,214636895,4075,4075,4075,4075,0
20230925,185000,214636895,4075,4075,4075,4075,0
20230925,184900,214636895,4075,4075,4075,4075,0
20230925,184800,214636895,4075,4075,4075,4075,0
20230925,184700,214636895,4075,4075,4075,4075,0
20230925,184600,214636895,4075,4075,4075,4075,0
20230925,184500,214636895,4075,4075,4075,4075,0
20230925,184400,214636895,4075,4075,4075,4075,0
20230925,184300,214636895,4075,4075,4075,4075,0
20230925,184200,214636895,4075,4075,4075,4075,0
20230925,184100,214636895,4075,4075,4075,4075,0
20230925,184000,214636895,4075,4075,4075,4075,0
20230925,183900,214636895,4075,4075,4075,4075,944
20230925,183800,214636895,4075,4075,4075,4075,0
20230925,183700,214636895,4075,4075,4075,4075,0
20230925,183600,214636895,4075,4075,4075,4075,0
20230925,183500,214636895,4075,4075,4075,4075,0
20230925,183400,214636895,4075,4075,4075,4075,0
20230925,183300,214636895,4075,4075,4075,4075,0
20230925,183200,214636895,4075,4075,4075,4075,0
20230925,183100,214636895,4075,4075,4075,4075,0
20230925,183000,214636895,4075,4075,4075,4075,0
20230925,182900,214636895,4075,4075,4075,4075,0
20230925,182800,214636895,4075,4075,4075,4075,0
20230925,182700,214636895,4075,4075,4075,4075,0
20230925,182600,214636895,4075,4075,4075,4075,0
20230925,182500,214636895,4075,4075,4075,4075,0
20230925,182400,214636895,4075,4075,4075,4075,0
20230925,182300,214636895,4075,4075,4075,4075,0
20230925,182200,214636895,4075,4075,4075,4075,0
20230925,182100,214636895,4075,4075,4075,4075,0
20230925,182000,214636895,4075,4075,4075,4075,0
20230925,181900,214636895,4075,4075,4075,4075,0
20230925,181800,214636895,4075,4075,4075,4075,0
20230925,181700,214636895,4075,4075,4075,4075,0
20230925,181600,214636895,4075,4075,4075,4075,0
20230925,181500,214636895,4075,4075,4075,4075,0
20230925,181400,214636895,4075,4075,4075,4075,0
20230925,181300,214636895,4075,4075,4075,4075,0
20230925,181200,214636895,4075,4075,4075,4075,0
20230925,181100,214636895,4075,4075,4075,4075,0
20230925,181000,214636895,4075,4075,4075,4075,0
20230925,180900,214636895,4075,4075,4075,4075,944
20230925,180800,214636895,4075,4075,4075,4075,0
20230925,180700,214636895,4075,4075,4075,4075,0
20230925,180600,214636895,4075,4075,4075,4075,0
20230925,180500,214636895,4075,4075,4075,4075,0
20230925,180400,214636895,4075,4075,4075,4075,0
20230925,180300,214636895,4075,4075,4075,4075,0
20230925,180200,214636895,4075,4075,4075,4075,0
20230925,180100,214636895,4075,4075,4075,4075,0
20230925,180000,214636895,4075,4075,4075,4075,0
20230925,175900,214636895,4075,4075,4075,4075,0
20230925,175800,214636895,4075,4075,4075,4075,0
20230925,175700,214636895,4075,4075,4075,4075,0
20230925,175600,214636895,4075,4075,4075,4075,0
20230925,175500,214636895,4075,4075,4075,4075,0
20230925,175400,214636895,4075,4075,4075,4075,0
20230925,175300,214636895,4075,4075,4075,4075,0
20230925,175200,214636895,4075,4075,4075,4075,0
20230925,175100,214636895,4075,4075,4075,4075,0
20230925,175000,214636895,4075,4075,4075,4075,0
20230925,174900,214636895,4075,4075,4075,4075,0
20230925,174800,214636895,4075,4075,4075,4075,0
20230925,174700,214636895,4075,4075,4075,4075,0
20230925,174600,214636895,4075,4075,4075,4075,0
20230925,174500,214636895,4075,4075,4075,4075,0
20230925,174400,214636895,4075,4075,4075,4075,0
20230925,174300,214636895,4075,4075,4075,4075,0
20230925,174200,214636895,4075,4075,4075,4075,0
20230925,174100,214636895,4075,4075,4075,4075,0
20230925,174000,214636895,4075,4075,4075,4075,0
20230925,173900,214636895,4075,4075,4075,4075,944
20230925,173800,214636895,4075,4075,4075,4075,0
20230925,173700,214636895,4075,4075,4075,4075,0
20230925,173600,214636895,4075,4075,4075,4075,0
20230925,173500,214636895,4075,4075,4075,4075,0
20230925,173400,214636895,4075,4075,4075,4075,0
20230925,173300,214636895,4075,4075,4075,4075,0
20230925,173200,214636895,4075,4075,4075,4075,0
20230925,173100,214636895,4075,4075,4075,4075,0
20230925,173000,214636895,4075,4075,4075,4075,0
20230925,172900,214636895,4075,4075,4075,4075,0
20230925,172800,214636895,4075,4075,4075,4075,0
20230925,172700,214636895,4075,4075,4075,4075,0
20230925,172600,214636895,4075,4075,4075,4075,0
20230925,172500,214636895,4075,4075,4075,4075,0
20230925,172400,214636895,4075,4075,4075,4075,0
20230925,172300,214636895,4075,4075,4075,4075,0
20230925,172200,214636895,4075,4075,4075,4075,0
20230925,172100,214636895,4075,4075,4075,4075,0
20230925,172000,214636895,4075,4075,4075,4075,0
20230925,171900,214636895,4075,4075,4075,4075,0
20230925,171800,214636895,4075,4075,4075,4075,0
20230925,171700,214636895,4075,4075,4075,4075,0
20230925,171600,214636895,4075,4075,4075,4075,0
20230925,171500,214636895,4075,4075,4075,4075,0
20230925,171400,214636895,4075,4075,4075,4075,0
20230925,171300,214636895,4075,4075,4075,4075,0
20230925,171200,214636895,4075,4075,4075,4075,0
20230925,171100,214636895,4075,4075,4075,4075,0
20230925,171000,214636895,4075,4075,4075,4075,0
20230925,170900,214636895,4075,4075,4075,4075,944
20230925,170800,214636895,4075,4075,4075,4075,0
20230925,170700,214636895,4075,4075,4075,4075,0
20230925,170600,214636895,4075,4075,4075,4075,0
20230925,170500,214636895,4075,4075,4075,4075,0
20230925,170400,214636895,4075,4075,4075,4075,0
20230925,170300,214636895,4075,4075,4075,4075,0
20230925,170200,214636895,4075,4075,4075,4075,0
20230925,170100,214636895,4075,4075,4075,4075,0
20230925,170000,214636895,4075,4075,4075,4075,0
20230925,165900,214636895,4075,4075,4075,4075,0
20230925,165800,214636895,4075,4075,4075,4075,0
20230925,165700,214636895,4075,4075,4075,4075,0
20230925,165600,214636895,4075,4075,4075,4075,0
20230925,165500,214636895,4075,4075,4075,4075,0
20230925,165400,214636895,4075,4075,4075,4075,0
20230925,165300,214636895,4075,4075,4075,4075,0
20230925,165200,214636895,4075,4075,4075,4075,0
20230925,165100,214636895,4075,4075,4075,4075,0
20230925,165000,214636895,4075,4075,4075,4075,0
20230925,164900,214636895,4075,4075,4075,4075,0
20230925,164800,214636895,4075,4075,4075,4075,0
20230925,164700,214636895,4075,4075,4075,4075,0
20230925,164600,214636895,4075,4075,4075,4075,0
20230925,164500,214636895,4075,4075,4075,4075,0
20230925,164400,214636895,4075,4075,4075,4075,0
20230925,164300,214636895,4075,4075,4075,4075,0
20230925,164200,214636895,4075,4075,4075,4075,0
20230925,164100,214636895,4075,4075,4075,4075,0
20230925,164000,214636895,4075,4075,4075,4075,0
20230925,163900,214636895,4075,4075,4075,4075,944
20230925,163800,214636895,4075,4075,4075,4075,0
20230925,163700,214636895,4075,4075,4075,4075,0
20230925,163600,214636895,4075,4075,4075,4075,0
20230925,163500,214636895,4075,4075,4075,4075,0
20230925,163400,214636895,4075,4075,4075,4075,0
20230925,163300,214636895,4075,4075,4075,4075,0
20230925,163200,214636895,4075,4075,4075,4075,0
20230925,163100,214636895,4075,4075,4075,4075,0
20230925,163000,214636895,4075,4075,4075,4075,0
20230925,162900,214636895,4075,4075,4075,4075,0
20230925,162800,214636895,4075,4075,4075,4075,0
20230925,162700,214636895,4075,4075,4075,4075,0
20230925,162600,214636895,4075,4075,4075,4075,0
20230925,162500,214636895,4075,4075,4075,4075,0
20230925,162400,214636895,4075,4075,4075,4075,0
20230925,162300,214636895,4075,4075,4075,4075,0
20230925,162200,214636895,4075,4075,4075,4075,0
20230925,162100,214636895,4075,4075,4075,4075,0
20230925,162000,214636895,4075,4075,4075,4075,0
20230925,161900,214636895,4075,4075,4075,4075,0
20230925,161800,214636895,4075,4075,4075,4075,0
20230925,161700,214636895,4075,4075,4075,4075,0
20230925,161600,214636895,4075,4075,4075,4075,0
20230925,161500,214636895,4075,4075,4075,4075,0
20230925,161400,214636895,4075,4075,4075,4075,0
20230925,161300,214636895,4075,4075,4075,4075,0
20230925,161200,214636895,4075,4075,4075,4075,0
20230925,161100,214636895,4075,4075,4075,4075,0
20230925,161000,214636895,4075,4075,4075,4075,0
20230925,160900,214636895,4075,4075,4075,4075,944
20230925,160800,214636895,4075,4075,4075,4075,0
20230925,160700,214636895,4075,4075,4075,4075,0
20230925,160600,214636895,4075,4075,4075,4075,0
20230925,160500,214636895,4075,4075,4075,4075,0
20230925,160400,214636895,4075,4075,4075,4075,0
20230925,160300,214636895,4075,4075,4075,4075,0
20230925,160200,214636895,4075,4075,4075,4075,0
20230925,160100,214636895,4075,4075,4075,4075,0
20230925,160000,214636895,4075,4075,4075,4075,0
20230925,155900,214636895,4075,4075,4075,4075,0
20230925,155800,214636895,4075,4075,4075,4075,0
20230925,155700,214636895,4075,4075,4075,4075,0
20230925,155600,214636895,4075,4075,4075,4075,0
20230925,155500,214636895,4075,4075,4075,4075,0
20230925,155400,214636895,4075,4075,4075,4075,0
20230925,155300,214636895,4075,4075,4075,4075,0
20230925,155200,214636895,4075,4075,4075,4075,0
20230925,155100,214636895,4075,4075,4075,4075,0
20230925,155000,214636895,4075,4075,4075,4075,0
20230925,154900,214636895,4075,4075,4075,4075,0
20230925,154800,214636895,4075,4075,4075,4075,0
20230925,154700,214636895,4075,4075,4075,4075,0
20230925,154600,214636895,4075,4075,4075,4075,0
20230925,154500,214636895,4075,4075,4075,4075,0
20230925,154400,214636895,4075,4075,4075,4075,0
20230925,154300,214636895,4075,4075,4075,4075,0
20230925,154200,214636895,4075,4075,4075,4075,0
20230925,154100,214636895,4075,4075,4075,4075,0
20230925,154000,214636895,4075,4075,4075,4075,0
20230925,153900,214636895,4075,4075,4075,4075,944
20230925,153800,214636895,4075,4075,4075,4075,0
20230925,153700,214636895,4075,4075,4075,4075,0
20230925,153600,214636895,4075,4075,4075,4075,0
20230925,153500,214636895,4075,4075,4075,4075,0
20230925,153400,214636895,4075,4075,4075,4075,0
20230925,153300,214636895,4075,4075,4075,4075,0
20230925,153200,214636895,4075,4075,4075,4075,0
20230925,153100,214636895,4075,4075,4075,4075,0
20230925,153000,214636895,4075,4075,4075,4075,944
20230925,152900,210790095,4090,4090,4090,4090,0
20230925,152800,210790095,4090,4090,4090,4090,0
20230925,152700,210790095,4090,4090,4090,4090,0
20230925,152600,210790095,4090,4090,4090,4090,0
20230925,152500,210790095,4090,4090,4090,4090,0
20230925,152400,210790095,4090,4090,4090,4090,0
20230925,152300,210790095,4090,4090,4090,4090,0
20230925,152200,210790095,4090,4090,4090,4090,0
20230925,152100,210790095,4090,4090,4090,4090,0
20230925,152000,210790095,4090,4090,4090,4090,0
20230925,151900,210790095,4090,4100,4100,4090,222
20230925,151800,209881275,4105,4050,4115,4045,3185
20230925,151700,196847480,4065,4065,4065,4065,10
20230925,151600,196806830,4065,4065,4065,4065,19
20230925,151500,196729595,4040,4040,4040,4040,0
20230925,151400,196729595,4040,4040,4040,4040,0
20230925,151300,196729595,4040,4065,4065,4040,25
20230925,151200,196628570,4040,4065,4065,4040,2326
20230925,151100,187216530,4040,4065,4065,4040,303
20230925,151000,185990015,4050,4050,4050,4050,0
20230925,150900,185990015,4050,4065,4070,4050,309
20230925,150800,184737105,4065,4065,4065,4065,8
20230925,150700,184704585,4065,4065,4065,4065,767
20230925,150600,181586730,4070,4070,4070,4065,48
20230925,150500,181391410,4070,4065,4070,4065,554
20230925,150400,179139395,4065,4065,4065,4065,109
20230925,150300,178696310,4070,4065,4070,4065,2
20230925,150200,178688175,4065,4065,4065,4065,52
20230925,150100,178476795,4065,4065,4065,4065,0
20230925,150000,178476795,4065,4075,4075,4065,35
20230925,145900,178334420,4065,4065,4065,4065,0
20230925,145800,178334420,4065,4065,4065,4065,27
20230925,145700,178224665,4070,4070,4070,4070,20
20230925,145600,178143265,4065,4065,4065,4065,0
20230925,145500,178143265,4065,4065,4065,4065,206
20230925,145400,177305875,4070,4070,4070,4070,1
20230925,145300,177301805,4065,4065,4065,4065,0
20230925,145200,177301805,4065,4065,4065,4065,0
20230925,145100,177301805,4065,4055,4075,4055,12
20230925,145000,177252950,4070,4070,4070,4070,1
20230925,144900,177248880,4075,4060,4075,4040,1335
20230925,144800,171840205,4055,4055,4055,4055,0
20230925,144700,171840205,4055,4055,4055,4055,0
20230925,144600,171840205,4055,4055,4055,4055,60
20230925,144500,171596905,4080,4060,4080,4060,10
20230925,144400,171556150,4050,4055,4055,4050,3019
20230925,144300,159329100,4050,4050,4050,4050,0
20230925,144200,159329100,4050,4055,4055,4050,869
20230925,144100,155805340,4050,4060,4060,4050,132
20230925,144000,155270275,4055,4055,4055,4055,0
20230925,143900,155270275,4055,4055,4055,4055,400
20230925,143800,153648275,4065,4075,4075,4065,21
20230925,143700,153562810,4075,4075,4075,4075,0
20230925,143600,153562810,4075,4055,4075,4055,30
20230925,143500,153440770,4075,4075,4075,4075,0
20230925,143400,153440770,4075,4070,4075,4070,2
20230925,143300,153432625,4055,4055,4055,4055,0
20230925,143200,153432625,4055,4055,4055,4055,3
20230925,143100,153420460,4065,4060,4065,4055,3
20230925,143000,153408280,4065,4065,4065,4065,1
20230925,142900,153404215,4075,4075,4075,4075,20
20230925,142800,153322715,4075,4070,4075,4070,20
20230925,142700,153241290,4070,4065,4070,4065,22
20230925,142600,153151755,4070,4070,4070,4070,1
20230925,142500,153147685,4070,4070,4070,4070,0
20230925,142400,153147685,4070,4060,4070,4060,65
20230925,142300,152883145,4070,4070,4070,4070,0
20230925,142200,152883145,4070,4055,4070,4050,4383
20230925,142100,135121100,4070,4070,4070,4070,10
20230925,142000,135080400,4050,4050,4050,4050,0
20230925,141900,135080400,4050,4050,4050,4050,650
20230925,141800,132447900,4055,4055,4055,4055,0
20230925,141700,132447900,4055,4055,4055,4055,4000
20230925,141600,116227900,4075,4075,4075,4075,0
20230925,141500,116227900,4075,4060,4075,4060,2783
20230925,141400,104923540,4060,4060,4060,4060,0
20230925,141300,104923540,4060,4075,4075,4060,763
20230925,141200,101823150,4075,4070,4075,4070,102
20230925,141100,101408000,4065,4065,4065,4065,0
20230925,141000,101408000,4065,4080,4080,4065,500
20230925,140900,99375475,4090,4090,4090,4090,200
20230925,140800,98557475,4090,4090,4090,4090,0
20230925,140700,98557475,4090,4090,4090,4090,0
20230925,140600,98557475,4090,4090,4090,4090,100
20230925,140500,98148475,4090,4085,4090,4085,20
20230925,140400,98066680,4075,4075,4075,4075,0
20230925,140300,98066680,4075,4075,4075,4075,2
20230925,140200,98058530,4075,4070,4075,4070,240
20230925,140100,97080780,4070,4070,4070,4070,0
20230925,140000,97080780,4070,4070,4070,4065,95
20230925,135900,96694205,4080,4080,4080,4080,1
20230925,135800,96690125,4080,4070,4080,4070,204
20230925,135700,95859805,4070,4070,4070,4070,567
20230925,135600,93552115,4070,4070,4070,4070,54
20230925,135500,93332335,4070,4090,4090,4070,301
20230925,135400,92107245,4080,4080,4080,4080,23
20230925,135300,92013405,4080,4080,4080,4080,150
20230925,135200,91401405,4090,4090,4090,4090,0
20230925,135100,91401405,4090,4090,4090,4090,0
20230925,135000,91401405,4090,4090,4090,4090,0
20230925,134900,91401405,4090,4090,4090,4090,0
20230925,134800,91401405,4090,4090,4090,4090,0
20230925,134700,91401405,4090,4090,4090,4090,0
20230925,134600,91401405,4090,4090,4090,4090,0
20230925,134500,91401405,4090,4090,4090,4090,110
20230925,134400,90951505,4090,4090,4090,4090,10
20230925,134300,90910605,4080,4080,4080,4080,0
20230925,134200,90910605,4080,4080,4080,4080,0
20230925,134100,90910605,4080,4080,4080,4080,0
20230925,134000,90910605,4080,4080,4080,4080,300
20230925,133900,89686605,4080,4080,4080,4080,0
20230925,133800,89686605,4080,4080,4080,4080,0
20230925,133700,89686605,4080,4080,4080,4080,0
20230925,133600,89686605,4080,4080,4080,4080,0
20230925,133500,89686605,4080,4080,4080,4075,201
20230925,133400,88866530,4080,4080,4080,4080,0
20230925,133300,88866530,4080,4080,4080,4080,0
20230925,133200,88866530,4080,4080,4080,4080,0
20230925,133100,88866530,4080,4080,4080,4080,1
20230925,133000,88862450,4080,4085,4085,4080,150
20230925,132900,88250420,4085,4085,4085,4085,254
20230925,132800,87212830,4085,4085,4085,4085,5
20230925,132700,87192405,4085,4085,4085,4085,0
20230925,132600,87192405,4085,4085,4085,4085,0
20230925,132500,87192405,4085,4085,4085,4085,0
20230925,132400,87192405,4085,4085,4085,4085,0
20230925,132300,87192405,4085,4085,4085,4085,0
20230925,132200,87192405,4085,4085,4085,4085,0
20230925,132100,87192405,4085,4085,4085,4085,10
20230925,132000,87151555,4085,4085,4085,4085,0
20230925,131900,87151555,4085,4085,4085,4085,0
20230925,131800,87151555,4085,4085,4085,4085,0
20230925,131700,87151555,4085,4085,4085,4085,0
20230925,131600,87151555,4085,4085,4085,4085,231
20230925,131500,86207920,4090,4090,4090,4090,1
20230925,131400,86203830,4090,4090,4090,4090,0
20230925,131300,86203830,4090,4090,4090,4090,0
20230925,131200,86203830,4090,4090,4090,4090,3
20230925,131100,86191560,4095,4095,4095,4095,0
20230925,131000,86191560,4095,4095,4095,4095,0
20230925,130900,86191560,4095,4095,4095,4095,0
20230925,130800,86191560,4095,4095,4095,4095,51
20230925,130700,85982715,4095,4095,4095,4095,0
20230925,130600,85982715,4095,4095,4095,4095,0
20230925,130500,85982715,4095,4095,4095,4095,1
20230925,130400,85978620,4090,4085,4090,4085,670
20230925,130300,83238370,4080,4080,4080,4080,0
20230925,130200,83238370,4080,4080,4080,4080,0
20230925,130100,83238370,4080,4085,4085,4080,117
20230925,130000,82760600,4095,4090,4095,4090,101
20230925,125900,82347010,4095,4095,4095,4095,0
20230925,125800,82347010,4095,4095,4095,4095,3
20230925,125700,82334725,4090,4095,4095,4090,208
20230925,125600,81483955,4095,4095,4095,4095,0
20230925,125500,81483955,4095,4095,4095,4095,0
20230925,125400,81483955,4095,4095,4095,4095,0
20230925,125300,81483955,4095,4095,4095,4095,0
20230925,125200,81483955,4095,4095,4095,4095,0
20230925,125100,81483955,4095,4095,4095,4095,0
20230925,125000,81483955,4095,4095,4095,4095,1
20230925,124900,81479860,4095,4095,4095,4095,0
20230925,124800,81479860,4095,4095,4095,4095,0
20230925,124700,81479860,4095,4095,4095,4095,0
20230925,124600,81479860,4095,4095,4095,4095,0
20230925,124500,81479860,4095,4095,4095,4095,1
20230925,124400,81475765,4095,4095,4095,4095,2
20230925,124300,81467575,4095,4095,4095,4095,0
20230925,124200,81467575,4095,4095,4095,4095,0
20230925,124100,81467575,4095,4095,4095,4095,1
20230925,124000,81463480,4090,4085,4090,4085,337
20230925,123900,80085335,4085,4085,4085,4085,0
20230925,123800,80085335,4085,4080,4085,4080,4
20230925,123700,80069010,4080,4080,4080,4080,5
20230925,123600,80048610,4080,4080,4080,4080,0
20230925,123500,80048610,4080,4080,4080,4080,0
20230925,123400,80048610,4080,4080,4080,4080,1
20230925,123300,80044530,4065,4065,4065,4065,0
20230925,123200,80044530,4065,4065,4065,4065,0
20230925,123100,80044530,4065,4070,4070,4065,200
20230925,123000,79231280,4070,4070,4070,4070,0
20230925,122900,79231280,4070,4070,4070,4070,0
20230925,122800,79231280,4070,4070,4070,4070,1
20230925,122700,79227210,4065,4065,4065,4065,0
20230925,122600,79227210,4065,4065,4065,4065,0
20230925,122500,79227210,4065,4065,4065,4065,0
20230925,122400,79227210,4065,4070,4070,4065,306
20230925,122300,77981820,4065,4065,4065,4065,0
20230925,122200,77981820,4065,4075,4075,4065,947
20230925,122100,74129865,4075,4075,4075,4075,0
20230925,122000,74129865,4075,4075,4075,4075,0
20230925,121900,74129865,4075,4075,4075,4075,1
20230925,121800,74125790,4085,4085,4085,4085,0
20230925,121700,74125790,4085,4085,4085,4085,0
20230925,121600,74125790,4085,4085,4085,4085,0
20230925,121500,74125790,4085,4085,4085,4085,0
20230925,121400,74125790,4085,4085,4085,4085,0
20230925,121300,74125790,4085,4085,4085,4085,0
20230925,121200,74125790,4085,4080,4085,4080,540
20230925,121100,71922090,4080,4080,4080,4080,0
20230925,121000,71922090,4080,4080,4080,4080,0
20230925,120900,71922090,4080,4080,4080,4080,2
20230925,120800,71913930,4080,4080,4080,4080,0
20230925,120700,71913930,4080,4080,4080,4080,11
20230925,120600,71869050,4085,4085,4085,4085,691
20230925,120500,69046315,4095,4095,4095,4095,0
20230925,120400,69046315,4095,4095,4095,4095,0
20230925,120300,69046315,4095,4095,4095,4095,0
20230925,120200,69046315,4095,4095,4095,4095,0
20230925,120100,69046315,4095,4095,4095,4095,0
20230925,120000,69046315,4095,4095,4095,4095,30
20230925,115900,68923465,4095,4095,4095,4095,0
20230925,115800,68923465,4095,4095,4095,4095,0
20230925,115700,68923465,4095,4095,4095,4095,1
20230925,115600,68919370,4090,4090,4090,4090,0
20230925,115500,68919370,4090,4090,4090,4090,0
20230925,115400,68919370,4090,4090,4090,4090,0
20230925,115300,68919370,4090,4090,4090,4090,0
20230925,115200,68919370,4090,4090,4090,4090,99
20230925,115100,68514460,4095,4095,4095,4095,0
20230925,115000,68514460,4095,4095,4095,4095,3
20230925,114900,68502175,4095,4095,4095,4095,0
20230925,114800,68502175,4095,4095,4095,4095,0
20230925,114700,68502175,4095,4095,4095,4095,0
20230925,114600,68502175,4095,4095,4095,4095,0
20230925,114500,68502175,4095,4095,4095,4095,24
20230925,114400,68403895,4095,4095,4095,4095,0
20230925,114300,68403895,4095,4095,4095,4095,1
20230925,114200,68399800,4090,4090,4090,4090,1
20230925,114100,68395710,4085,4085,4085,4085,2
20230925,114000,68387540,4085,4085,4085,4085,0
20230925,113900,68387540,4085,4085,4085,4085,0
20230925,113800,68387540,4085,4085,4085,4085,0
20230925,113700,68387540,4085,4085,4085,4085,0
20230925,113600,68387540,4085,4085,4085,4085,0
20230925,113500,68387540,4085,4085,4085,4085,0
20230925,113400,68387540,4085,4085,4085,4085,409
20230925,113300,66716775,4085,4085,4085,4085,0
20230925,113200,66716775,4085,4085,4085,4085,0
20230925,113100,66716775,4085,4085,4085,4085,0
20230925,113000,66716775,4085,4085,4085,4085,0
20230925,112900,66716775,4085,4085,4085,4085,1
20230925,112800,66712690,4070,4070,4070,4070,0
20230925,112700,66712690,4070,4070,4070,4070,0
20230925,112600,66712690,4070,4070,4070,4070,0
20230925,112500,66712690,4070,4070,4070,4070,0
20230925,112400,66712690,4070,4070,4070,4070,0
20230925,112300,66712690,4070,4070,4070,4070,81
20230925,112200,66383020,4070,4070,4070,4070,1
20230925,112100,66378950,4070,4070,4070,4070,0
20230925,112000,66378950,4070,4070,4070,4070,118
20230925,111900,65898690,4070,4080,4080,4070,100
20230925,111800,65491475,4090,4090,4090,4090,1
20230925,111700,65487385,4080,4080,4080,4080,282
20230925,111600,64336825,4080,4080,4080,4080,0
20230925,111500,64336825,4080,4080,4080,4080,2
20230925,111400,64328665,4080,4080,4080,4080,0
20230925,111300,64328665,4080,4080,4080,4080,50
20230925,111200,64124665,4080,4070,4080,4070,501
20230925,111100,62085585,4070,4070,4070,4070,0
20230925,111000,62085585,4070,4070,4070,4070,0
20230925,110900,62085585,4070,4070,4070,4070,0
20230925,110800,62085585,4070,4070,4070,4070,0
20230925,110700,62085585,4070,4070,4070,4070,0
20230925,110600,62085585,4070,4070,4070,4070,0
20230925,110500,62085585,4070,4070,4070,4070,0
20230925,110400,62085585,4070,4070,4070,4070,352
20230925,110300,60652945,4070,4075,4075,4070,315
20230925,110200,59370885,4090,4090,4090,4090,0
20230925,110100,59370885,4090,4080,4090,4080,10
20230925,110000,59329995,4070,4070,4070,4070,0
20230925,105900,59329995,4070,4070,4070,4070,0
20230925,105800,59329995,4070,4070,4070,4070,0
20230925,105700,59329995,4070,4070,4070,4070,0
20230925,105600,59329995,4070,4070,4070,4070,137
20230925,105500,58772405,4075,4075,4075,4075,1
20230925,105400,58768330,4085,4085,4085,4085,1
20230925,105300,58764245,4070,4085,4085,4070,1200
20230925,105200,53874510,4090,4085,4090,4085,3
20230925,105100,53862250,4085,4085,4085,4085,0
20230925,105000,53862250,4085,4085,4085,4085,0
20230925,104900,53862250,4085,4085,4085,4085,4
20230925,104800,53845910,4080,4080,4080,4080,0
20230925,104700,53845910,4080,4080,4080,4080,0
20230925,104600,53845910,4080,4080,4080,4080,0
20230925,104500,53845910,4080,4080,4080,4080,0
20230925,104400,53845910,4080,4080,4080,4080,5
20230925,104300,53825510,4085,4085,4085,4085,0
20230925,104200,53825510,4085,4085,4085,4085,0
20230925,104100,53825510,4085,4085,4085,4085,0
20230925,104000,53825510,4085,4085,4085,4085,0
20230925,103900,53825510,4085,4085,4085,4085,8
20230925,103800,53792830,4085,4085,4085,4085,16
20230925,103700,53727470,4085,4085,4085,4085,1
20230925,103600,53723385,4075,4075,4075,4075,33
20230925,103500,53588910,4075,4075,4075,4075,300
20230925,103400,52366410,4080,4080,4080,4075,10
20230925,103300,52325645,4095,4095,4095,4095,10
20230925,103200,52284695,4095,4095,4095,4095,24
20230925,103100,52186415,4095,4095,4095,4095,0
20230925,103000,52186415,4095,4095,4095,4095,0
20230925,102900,52186415,4095,4095,4095,4095,0
20230925,102800,52186415,4095,4095,4095,4095,0
20230925,102700,52186415,4095,4095,4095,4095,3
20230925,102600,52174130,4095,4095,4095,4095,20
20230925,102500,52092230,4095,4080,4095,4080,752
20230925,102400,49024055,4080,4080,4080,4080,8
20230925,102300,48991415,4080,4080,4080,4080,160
20230925,102200,48338615,4075,4075,4075,4075,25
20230925,102100,48236740,4075,4075,4075,4075,59
20230925,102000,47996315,4080,4075,4080,4075,214
20230925,101900,47123855,4085,4085,4085,4085,6
20230925,101800,47099345,4085,4075,4085,4075,53
20230925,101700,46882860,4075,4080,4080,4075,791
20230925,101600,43658080,4085,4085,4085,4085,0
20230925,101500,43658080,4085,4085,4085,4085,0
20230925,101400,43658080,4085,4085,4085,4085,0
20230925,101300,43658080,4085,4085,4085,4085,0
20230925,101200,43658080,4085,4085,4085,4085,1
20230925,101100,43653995,4085,4085,4085,4085,223
20230925,101000,42743040,4085,4085,4085,4085,0
20230925,100900,42743040,4085,4085,4085,4085,100
20230925,100800,42334540,4090,4090,4090,4090,0
20230925,100700,42334540,4090,4090,4090,4090,11
20230925,100600,42289550,4090,4090,4090,4090,102
20230925,100500,41872370,4090,4090,4090,4090,0
20230925,100400,41872370,4090,4090,4090,4090,2
20230925,100300,41864190,4095,4095,4095,4095,65
20230925,100200,41598015,4095,4095,4095,4095,0
20230925,100100,41598015,4095,4095,4095,4095,27
20230925,100000,41487450,4095,4095,4095,4095,214
20230925,095900,40611120,4095,4095,4095,4095,0
20230925,095800,40611120,4095,4095,4095,4095,0
20230925,095700,40611120,4095,4095,4095,4095,19
20230925,095600,40533315,4095,4095,4095,4095,0
20230925,095500,40533315,4095,4095,4095,4095,0
20230925,095400,40533315,4095,4100,4100,4095,15
20230925,095300,40471880,4095,4095,4095,4095,0
20230925,095200,40471880,4095,4095,4095,4095,0
20230925,095100,40471880,4095,4095,4095,4095,20
20230925,095000,40389980,4095,4095,4095,4095,0
20230925,094900,40389980,4095,4095,4095,4095,0
20230925,094800,40389980,4095,4080,4095,4080,133
20230925,094700,39847325,4080,4080,4080,4080,0
20230925,094600,39847325,4080,4080,4080,4080,401
20230925,094500,38211245,4080,4100,4100,4080,74
20230925,094400,37909065,4085,4085,4085,4085,30
20230925,094300,37786515,4080,4080,4080,4080,0
20230925,094200,37786515,4080,4090,4090,4080,42
20230925,094100,37615145,4080,4090,4090,4080,596
20230925,094000,35182105,4095,4095,4095,4095,15
20230925,093900,35120680,4100,4090,4100,4090,536
20230925,093800,32923830,4090,4095,4095,4090,5
20230925,093700,32903370,4100,4110,4110,4100,2586
20230925,093600,22300685,4120,4120,4120,4120,0
20230925,093500,22300685,4120,4120,4120,4120,0
20230925,093400,22300685,4120,4120,4120,4120,72
20230925,093300,22004045,4120,4120,4120,4120,1
20230925,093200,21999925,4120,4120,4120,4120,11
20230925,093100,21954605,4120,4120,4120,4120,0
20230925,093000,21954605,4120,4120,4120,4120,101
20230925,092900,21538485,4120,4120,4120,4120,20
20230925,092800,21456085,4120,4120,4120,4120,1
20230925,092700,21451965,4120,4120,4120,4120,0
20230925,092600,21451965,4120,4120,4120,4120,0
20230925,092500,21451965,4120,4120,4120,4120,0
20230925,092400,21451965,4120,4120,4120,4120,1
20230925,092300,21447845,4120,4120,4120,4120,0
20230925,092200,21447845,4120,4105,4120,4105,7
20230925,092100,21419095,4105,4105,4105,4105,0
20230925,092000,21419095,4105,4105,4105,4105,98
20230925,091900,21016805,4105,4105,4105,4105,152
20230925,091800,20392845,4110,4110,4110,4110,1
20230925,091700,20388735,4105,4105,4105,4105,1
20230925,091600,20384630,4110,4110,4110,4110,1
20230925,091500,20380520,4105,4105,4105,4105,4
20230925,091400,20364100,4120,4120,4120,4120,0
20230925,091300,20364100,4120,4120,4120,4120,0
20230925,091200,20364100,4120,4120,4120,4120,110
20230925,091100,19910900,4125,4125,4125,4125,14
20230925,091000,19853150,4135,4135,4135,4135,0
20230925,090900,19853150,4135,4135,4135,4135,0
20230925,090800,19853150,4135,4135,4135,4135,0
20230925,090700,19853150,4135,4110,4135,4110,1104
20230925,090600,15312625,4080,4080,4080,4080,8
20230925,090500,15279985,4110,4105,4110,4105,276
20230925,090400,14145730,4100,4100,4100,4100,1
20230925,090300,14141630,4070,4070,4075,4070,292
20230925,090200,12952795,4070,4100,4100,4070,22
20230925,090100,12863225,4090,4090,4090,4090,0
20230925,090000,12863225,4090,4050,4095,4050,2734