KissMeData/045340/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,191500,305988505,4615,4615,4615,4615,3081
20230920,191400,305988505,4615,4615,4615,4615,0
20230920,191300,305988505,4615,4615,4615,4615,0
20230920,191200,305988505,4615,4615,4615,4615,0
20230920,191100,305988505,4615,4615,4615,4615,0
20230920,191000,305988505,4615,4615,4615,4615,0
20230920,190900,305988505,4615,4615,4615,4615,0
20230920,190800,305988505,4615,4615,4615,4615,0
20230920,190700,305988505,4615,4615,4615,4615,0
20230920,190600,305988505,4615,4615,4615,4615,0
20230920,190500,305988505,4615,4615,4615,4615,0
20230920,190400,305988505,4615,4615,4615,4615,0
20230920,190300,305988505,4615,4615,4615,4615,0
20230920,190200,305988505,4615,4615,4615,4615,0
20230920,190100,305988505,4615,4615,4615,4615,0
20230920,190000,305988505,4615,4615,4615,4615,0
20230920,185900,305988505,4615,4615,4615,4615,0
20230920,185800,305988505,4615,4615,4615,4615,0
20230920,185700,305988505,4615,4615,4615,4615,0
20230920,185600,305988505,4615,4615,4615,4615,0
20230920,185500,305988505,4615,4615,4615,4615,0
20230920,185400,305988505,4615,4615,4615,4615,0
20230920,185300,305988505,4615,4615,4615,4615,0
20230920,185200,305988505,4615,4615,4615,4615,0
20230920,185100,305988505,4615,4615,4615,4615,0
20230920,185000,305988505,4615,4615,4615,4615,0
20230920,184900,305988505,4615,4615,4615,4615,0
20230920,184800,305988505,4615,4615,4615,4615,0
20230920,184700,305988505,4615,4615,4615,4615,0
20230920,184600,305988505,4615,4615,4615,4615,0
20230920,184500,305988505,4615,4615,4615,4615,3081
20230920,184400,305988505,4615,4615,4615,4615,0
20230920,184300,305988505,4615,4615,4615,4615,0
20230920,184200,305988505,4615,4615,4615,4615,0
20230920,184100,305988505,4615,4615,4615,4615,0
20230920,184000,305988505,4615,4615,4615,4615,0
20230920,183900,305988505,4615,4615,4615,4615,0
20230920,183800,305988505,4615,4615,4615,4615,0
20230920,183700,305988505,4615,4615,4615,4615,0
20230920,183600,305988505,4615,4615,4615,4615,0
20230920,183500,305988505,4615,4615,4615,4615,0
20230920,183400,305988505,4615,4615,4615,4615,0
20230920,183300,305988505,4615,4615,4615,4615,0
20230920,183200,305988505,4615,4615,4615,4615,0
20230920,183100,305988505,4615,4615,4615,4615,0
20230920,183000,305988505,4615,4615,4615,4615,0
20230920,182900,305988505,4615,4615,4615,4615,0
20230920,182800,305988505,4615,4615,4615,4615,0
20230920,182700,305988505,4615,4615,4615,4615,0
20230920,182600,305988505,4615,4615,4615,4615,0
20230920,182500,305988505,4615,4615,4615,4615,0
20230920,182400,305988505,4615,4615,4615,4615,0
20230920,182300,305988505,4615,4615,4615,4615,0
20230920,182200,305988505,4615,4615,4615,4615,0
20230920,182100,305988505,4615,4615,4615,4615,0
20230920,182000,305988505,4615,4615,4615,4615,0
20230920,181900,305988505,4615,4615,4615,4615,0
20230920,181800,305988505,4615,4615,4615,4615,0
20230920,181700,305988505,4615,4615,4615,4615,0
20230920,181600,305988505,4615,4615,4615,4615,0
20230920,181500,305988505,4615,4615,4615,4615,3081
20230920,181400,305988505,4615,4615,4615,4615,0
20230920,181300,305988505,4615,4615,4615,4615,0
20230920,181200,305988505,4615,4615,4615,4615,0
20230920,181100,305988505,4615,4615,4615,4615,0
20230920,181000,305988505,4615,4615,4615,4615,0
20230920,180900,305988505,4615,4615,4615,4615,0
20230920,180800,305988505,4615,4615,4615,4615,0
20230920,180700,305988505,4615,4615,4615,4615,0
20230920,180600,305988505,4615,4615,4615,4615,0
20230920,180500,305988505,4615,4615,4615,4615,0
20230920,180400,305988505,4615,4615,4615,4615,0
20230920,180300,305988505,4615,4615,4615,4615,0
20230920,180200,305988505,4615,4615,4615,4615,0
20230920,180100,305988505,4615,4615,4615,4615,0
20230920,180000,305988505,4615,4615,4615,4615,0
20230920,175900,305988505,4615,4615,4615,4615,0
20230920,175800,305988505,4615,4615,4615,4615,0
20230920,175700,305988505,4615,4615,4615,4615,0
20230920,175600,305988505,4615,4615,4615,4615,0
20230920,175500,305988505,4615,4615,4615,4615,0
20230920,175400,305988505,4615,4615,4615,4615,0
20230920,175300,305988505,4615,4615,4615,4615,0
20230920,175200,305988505,4615,4615,4615,4615,0
20230920,175100,305988505,4615,4615,4615,4615,0
20230920,175000,305988505,4615,4615,4615,4615,0
20230920,174900,305988505,4615,4615,4615,4615,0
20230920,174800,305988505,4615,4615,4615,4615,0
20230920,174700,305988505,4615,4615,4615,4615,0
20230920,174600,305988505,4615,4615,4615,4615,0
20230920,174500,305988505,4615,4615,4615,4615,3081
20230920,174400,305988505,4615,4615,4615,4615,0
20230920,174300,305988505,4615,4615,4615,4615,0
20230920,174200,305988505,4615,4615,4615,4615,0
20230920,174100,305988505,4615,4615,4615,4615,0
20230920,174000,305988505,4615,4615,4615,4615,0
20230920,173900,305988505,4615,4615,4615,4615,0
20230920,173800,305988505,4615,4615,4615,4615,0
20230920,173700,305988505,4615,4615,4615,4615,0
20230920,173600,305988505,4615,4615,4615,4615,0
20230920,173500,305988505,4615,4615,4615,4615,0
20230920,173400,305988505,4615,4615,4615,4615,0
20230920,173300,305988505,4615,4615,4615,4615,0
20230920,173200,305988505,4615,4615,4615,4615,0
20230920,173100,305988505,4615,4615,4615,4615,0
20230920,173000,305988505,4615,4615,4615,4615,0
20230920,172900,305988505,4615,4615,4615,4615,0
20230920,172800,305988505,4615,4615,4615,4615,0
20230920,172700,305988505,4615,4615,4615,4615,0
20230920,172600,305988505,4615,4615,4615,4615,0
20230920,172500,305988505,4615,4615,4615,4615,0
20230920,172400,305988505,4615,4615,4615,4615,0
20230920,172300,305988505,4615,4615,4615,4615,0
20230920,172200,305988505,4615,4615,4615,4615,0
20230920,172100,305988505,4615,4615,4615,4615,0
20230920,172000,305988505,4615,4615,4615,4615,0
20230920,171900,305988505,4615,4615,4615,4615,0
20230920,171800,305988505,4615,4615,4615,4615,0
20230920,171700,305988505,4615,4615,4615,4615,0
20230920,171600,305988505,4615,4615,4615,4615,0
20230920,171500,305988505,4615,4615,4615,4615,3081
20230920,171400,305988505,4615,4615,4615,4615,0
20230920,171300,305988505,4615,4615,4615,4615,0
20230920,171200,305988505,4615,4615,4615,4615,0
20230920,171100,305988505,4615,4615,4615,4615,0
20230920,171000,305988505,4615,4615,4615,4615,0
20230920,170900,305988505,4615,4615,4615,4615,0
20230920,170800,305988505,4615,4615,4615,4615,0
20230920,170700,305988505,4615,4615,4615,4615,0
20230920,170600,305988505,4615,4615,4615,4615,0
20230920,170500,305988505,4615,4615,4615,4615,0
20230920,170400,305988505,4615,4615,4615,4615,0
20230920,170300,305988505,4615,4615,4615,4615,0
20230920,170200,305988505,4615,4615,4615,4615,0
20230920,170100,305988505,4615,4615,4615,4615,0
20230920,170000,305988505,4615,4615,4615,4615,0
20230920,165900,305988505,4615,4615,4615,4615,0
20230920,165800,305988505,4615,4615,4615,4615,0
20230920,165700,305988505,4615,4615,4615,4615,0
20230920,165600,305988505,4615,4615,4615,4615,0
20230920,165500,305988505,4615,4615,4615,4615,0
20230920,165400,305988505,4615,4615,4615,4615,0
20230920,165300,305988505,4615,4615,4615,4615,0
20230920,165200,305988505,4615,4615,4615,4615,0
20230920,165100,305988505,4615,4615,4615,4615,0
20230920,165000,305988505,4615,4615,4615,4615,0
20230920,164900,305988505,4615,4615,4615,4615,0
20230920,164800,305988505,4615,4615,4615,4615,0
20230920,164700,305988505,4615,4615,4615,4615,0
20230920,164600,305988505,4615,4615,4615,4615,0
20230920,164500,305988505,4615,4615,4615,4615,3081
20230920,164400,305988505,4615,4615,4615,4615,0
20230920,164300,305988505,4615,4615,4615,4615,0
20230920,164200,305988505,4615,4615,4615,4615,0
20230920,164100,305988505,4615,4615,4615,4615,0
20230920,164000,305988505,4615,4615,4615,4615,0
20230920,163900,305988505,4615,4615,4615,4615,0
20230920,163800,305988505,4615,4615,4615,4615,0
20230920,163700,305988505,4615,4615,4615,4615,0
20230920,163600,305988505,4615,4615,4615,4615,0
20230920,163500,305988505,4615,4615,4615,4615,0
20230920,163400,305988505,4615,4615,4615,4615,0
20230920,163300,305988505,4615,4615,4615,4615,0
20230920,163200,305988505,4615,4615,4615,4615,0
20230920,163100,305988505,4615,4615,4615,4615,0
20230920,163000,305988505,4615,4615,4615,4615,0
20230920,162900,305988505,4615,4615,4615,4615,0
20230920,162800,305988505,4615,4615,4615,4615,0
20230920,162700,305988505,4615,4615,4615,4615,0
20230920,162600,305988505,4615,4615,4615,4615,0
20230920,162500,305988505,4615,4615,4615,4615,0
20230920,162400,305988505,4615,4615,4615,4615,0
20230920,162300,305988505,4615,4615,4615,4615,0
20230920,162200,305988505,4615,4615,4615,4615,0
20230920,162100,305988505,4615,4615,4615,4615,0
20230920,162000,305988505,4615,4615,4615,4615,0
20230920,161900,305988505,4615,4615,4615,4615,0
20230920,161800,305988505,4615,4615,4615,4615,0
20230920,161700,305988505,4615,4615,4615,4615,0
20230920,161600,305988505,4615,4615,4615,4615,0
20230920,161500,305988505,4615,4615,4615,4615,3081
20230920,161400,305988505,4615,4615,4615,4615,0
20230920,161300,305988505,4615,4615,4615,4615,0
20230920,161200,305988505,4615,4615,4615,4615,0
20230920,161100,305988505,4615,4615,4615,4615,0
20230920,161000,305988505,4615,4615,4615,4615,0
20230920,160900,305988505,4615,4615,4615,4615,0
20230920,160800,305988505,4615,4615,4615,4615,0
20230920,160700,305988505,4615,4615,4615,4615,0
20230920,160600,305988505,4615,4615,4615,4615,0
20230920,160500,305988505,4615,4615,4615,4615,0
20230920,160400,305988505,4615,4615,4615,4615,0
20230920,160300,305988505,4615,4615,4615,4615,0
20230920,160200,305988505,4615,4615,4615,4615,0
20230920,160100,305988505,4615,4615,4615,4615,0
20230920,160000,305988505,4615,4615,4615,4615,0
20230920,155900,305988505,4615,4615,4615,4615,0
20230920,155800,305988505,4615,4615,4615,4615,0
20230920,155700,305988505,4615,4615,4615,4615,0
20230920,155600,305988505,4615,4615,4615,4615,0
20230920,155500,305988505,4615,4615,4615,4615,0
20230920,155400,305988505,4615,4615,4615,4615,0
20230920,155300,305988505,4615,4615,4615,4615,0
20230920,155200,305988505,4615,4615,4615,4615,0
20230920,155100,305988505,4615,4615,4615,4615,0
20230920,155000,305988505,4615,4615,4615,4615,0
20230920,154900,305988505,4615,4615,4615,4615,0
20230920,154800,305988505,4615,4615,4615,4615,0
20230920,154700,305988505,4615,4615,4615,4615,0
20230920,154600,305988505,4615,4615,4615,4615,0
20230920,154500,305988505,4615,4615,4615,4615,3081
20230920,154400,305988505,4615,4615,4615,4615,0
20230920,154300,305988505,4615,4615,4615,4615,0
20230920,154200,305988505,4615,4615,4615,4615,0
20230920,154100,305988505,4615,4615,4615,4615,0
20230920,154000,305988505,4615,4615,4615,4615,0
20230920,153900,305988505,4615,4615,4615,4615,0
20230920,153800,305988505,4615,4615,4615,4615,0
20230920,153700,305988505,4615,4615,4615,4615,0
20230920,153600,305988505,4615,4615,4615,4615,0
20230920,153500,305988505,4615,4615,4615,4615,0
20230920,153400,305988505,4615,4615,4615,4615,0
20230920,153300,305988505,4615,4615,4615,4615,0
20230920,153200,305988505,4615,4615,4615,4615,0
20230920,153100,305988505,4615,4615,4615,4615,0
20230920,153000,305988505,4615,4615,4615,4615,3081
20230920,152900,291769690,4685,4685,4685,4685,0
20230920,152800,291769690,4685,4685,4685,4685,0
20230920,152700,291769690,4685,4685,4685,4685,0
20230920,152600,291769690,4685,4685,4685,4685,0
20230920,152500,291769690,4685,4685,4685,4685,0
20230920,152400,291769690,4685,4685,4685,4685,0
20230920,152300,291769690,4685,4685,4685,4685,0
20230920,152200,291769690,4685,4685,4685,4685,0
20230920,152100,291769690,4685,4685,4685,4685,0
20230920,152000,291769690,4685,4685,4685,4685,0
20230920,151900,291769690,4685,4685,4690,4645,1967
20230920,151800,282606580,4690,4690,4690,4690,1
20230920,151700,282601890,4650,4685,4685,4650,1602
20230920,151600,275142905,4685,4690,4690,4685,18
20230920,151500,275058525,4695,4695,4695,4695,160
20230920,151400,274307325,4695,4695,4695,4695,100
20230920,151300,273837825,4690,4695,4700,4690,105
20230920,151200,273345345,4695,4695,4695,4695,30
20230920,151100,273204495,4700,4700,4700,4700,0
20230920,151000,273204495,4700,4700,4700,4700,1
20230920,150900,273199795,4675,4675,4675,4675,417
20230920,150800,271250320,4675,4680,4680,4675,1012
20230920,150700,266516650,4675,4690,4690,4675,300
20230920,150600,265112065,4690,4705,4705,4690,305
20230920,150500,263679830,4705,4725,4725,4705,2
20230920,150400,263670400,4725,4725,4725,4725,100
20230920,150300,263197900,4725,4725,4725,4725,10
20230920,150200,263150650,4690,4700,4700,4690,1000
20230920,150100,258456735,4725,4725,4725,4725,0
20230920,150000,258456735,4725,4700,4725,4695,491
20230920,145900,256140690,4725,4725,4725,4725,0
20230920,145800,256140690,4725,4725,4725,4725,0
20230920,145700,256140690,4725,4725,4725,4725,0
20230920,145600,256140690,4725,4725,4725,4725,0
20230920,145500,256140690,4725,4725,4725,4725,0
20230920,145400,256140690,4725,4725,4725,4725,0
20230920,145300,256140690,4725,4725,4725,4725,0
20230920,145200,256140690,4725,4725,4725,4725,0
20230920,145100,256140690,4725,4725,4725,4725,0
20230920,145000,256140690,4725,4725,4725,4725,0
20230920,144900,256140690,4725,4725,4725,4725,8
20230920,144800,256102890,4725,4725,4725,4725,0
20230920,144700,256102890,4725,4725,4725,4725,0
20230920,144600,256102890,4725,4725,4725,4725,46
20230920,144500,255885540,4725,4700,4725,4700,21
20230920,144400,255786815,4700,4700,4700,4700,0
20230920,144300,255786815,4700,4700,4700,4700,0
20230920,144200,255786815,4700,4700,4700,4700,0
20230920,144100,255786815,4700,4700,4700,4700,0
20230920,144000,255786815,4700,4700,4700,4700,0
20230920,143900,255786815,4700,4700,4700,4700,0
20230920,143800,255786815,4700,4700,4700,4700,0
20230920,143700,255786815,4700,4700,4700,4700,0
20230920,143600,255786815,4700,4700,4700,4700,0
20230920,143500,255786815,4700,4700,4700,4700,1
20230920,143400,255782115,4730,4730,4730,4725,133
20230920,143300,255153060,4725,4725,4725,4725,121
20230920,143200,254581335,4725,4725,4725,4725,0
20230920,143100,254581335,4725,4725,4725,4725,1
20230920,143000,254576610,4695,4695,4695,4695,148
20230920,142900,253881750,4695,4700,4700,4695,101
20230920,142800,253407415,4700,4700,4700,4700,0
20230920,142700,253407415,4700,4720,4720,4700,750
20230920,142600,249875425,4720,4730,4730,4720,238
20230920,142500,248751915,4730,4730,4730,4730,1
20230920,142400,248747185,4720,4720,4720,4720,0
20230920,142300,248747185,4720,4720,4720,4720,0
20230920,142200,248747185,4720,4720,4720,4720,0
20230920,142100,248747185,4720,4720,4720,4720,8
20230920,142000,248709425,4720,4720,4720,4720,0
20230920,141900,248709425,4720,4710,4720,4710,150
20230920,141800,248001925,4730,4730,4730,4730,0
20230920,141700,248001925,4730,4730,4730,4730,0
20230920,141600,248001925,4730,4730,4730,4730,60
20230920,141500,247718125,4730,4730,4730,4730,45
20230920,141400,247505275,4730,4730,4730,4730,5
20230920,141300,247481625,4730,4730,4730,4730,1
20230920,141200,247476895,4710,4710,4710,4710,0
20230920,141100,247476895,4710,4710,4710,4710,1
20230920,141000,247472185,4730,4730,4730,4730,0
20230920,140900,247472185,4730,4730,4730,4730,0
20230920,140800,247472185,4730,4730,4730,4730,0
20230920,140700,247472185,4730,4730,4730,4730,0
20230920,140600,247472185,4730,4730,4730,4730,0
20230920,140500,247472185,4730,4730,4730,4730,0
20230920,140400,247472185,4730,4730,4730,4730,0
20230920,140300,247472185,4730,4730,4730,4730,0
20230920,140200,247472185,4730,4725,4730,4725,11
20230920,140100,247420190,4705,4705,4705,4705,152
20230920,140000,246705030,4705,4730,4735,4705,11
20230920,135900,246653015,4745,4745,4745,4745,0
20230920,135800,246653015,4745,4745,4745,4745,0
20230920,135700,246653015,4745,4745,4745,4745,0
20230920,135600,246653015,4745,4745,4745,4745,0
20230920,135500,246653015,4745,4745,4745,4745,0
20230920,135400,246653015,4745,4745,4745,4745,10
20230920,135300,246605565,4750,4750,4750,4750,0
20230920,135200,246605565,4750,4750,4750,4750,1
20230920,135100,246600815,4660,4735,4735,4660,456
20230920,135000,244469585,4760,4760,4760,4760,2
20230920,134900,244460065,4745,4745,4745,4745,0
20230920,134800,244460065,4745,4750,4750,4745,121
20230920,134700,243885865,4770,4770,4770,4770,0
20230920,134600,243885865,4770,4770,4770,4770,0
20230920,134500,243885865,4770,4770,4770,4770,1
20230920,134400,243881095,4745,4765,4770,4745,141
20230920,134300,243209410,4765,4750,4765,4750,1346
20230920,134200,236799235,4750,4745,4750,4745,107
20230920,134100,236291515,4740,4740,4740,4740,252
20230920,134000,235097035,4735,4735,4735,4735,41
20230920,133900,234902900,4735,4720,4735,4720,141
20230920,133800,234235370,4720,4720,4720,4720,0
20230920,133700,234235370,4720,4720,4720,4720,200
20230920,133600,233291370,4720,4720,4720,4720,0
20230920,133500,233291370,4720,4720,4720,4720,0
20230920,133400,233291370,4720,4715,4720,4715,7
20230920,133300,233258360,4715,4715,4715,4715,1
20230920,133200,233253645,4720,4720,4720,4720,0
20230920,133100,233253645,4720,4720,4720,4720,65
20230920,133000,232946845,4720,4720,4720,4720,0
20230920,132900,232946845,4720,4700,4720,4700,1000
20230920,132800,228234440,4700,4700,4700,4700,6
20230920,132700,228206240,4700,4685,4700,4685,485
20230920,132600,225929890,4685,4685,4685,4685,0
20230920,132500,225929890,4685,4685,4685,4685,0
20230920,132400,225929890,4685,4680,4685,4680,3
20230920,132300,225915845,4680,4680,4680,4680,5
20230920,132200,225892445,4685,4685,4685,4685,435
20230920,132100,223854470,4685,4685,4685,4685,1
20230920,132000,223849785,4670,4670,4670,4670,60
20230920,131900,223569585,4670,4670,4670,4670,314
20230920,131800,222103205,4670,4670,4670,4670,0
20230920,131700,222103205,4670,4670,4670,4670,10
20230920,131600,222056505,4665,4665,4665,4665,104
20230920,131500,221571345,4665,4665,4665,4665,369
20230920,131400,219849960,4665,4665,4665,4665,50
20230920,131300,219616710,4665,4665,4665,4665,0
20230920,131200,219616710,4665,4665,4665,4665,0
20230920,131100,219616710,4665,4665,4665,4665,0
20230920,131000,219616710,4665,4665,4665,4665,0
20230920,130900,219616710,4665,4665,4665,4665,100
20230920,130800,219150210,4670,4670,4670,4670,42
20230920,130700,218954070,4675,4675,4675,4675,0
20230920,130600,218954070,4675,4675,4675,4675,0
20230920,130500,218954070,4675,4675,4675,4675,39
20230920,130400,218771745,4675,4675,4675,4675,0
20230920,130300,218771745,4675,4675,4675,4675,0
20230920,130200,218771745,4675,4675,4675,4675,0
20230920,130100,218771745,4675,4675,4675,4675,7
20230920,130000,218739020,4675,4675,4675,4675,0
20230920,125900,218739020,4675,4675,4675,4675,0
20230920,125800,218739020,4675,4675,4675,4675,0
20230920,125700,218739020,4675,4675,4675,4675,0
20230920,125600,218739020,4675,4675,4675,4675,10
20230920,125500,218692270,4675,4670,4675,4670,11
20230920,125400,218640880,4675,4675,4675,4675,0
20230920,125300,218640880,4675,4675,4675,4675,0
20230920,125200,218640880,4675,4675,4675,4675,0
20230920,125100,218640880,4675,4675,4675,4675,0
20230920,125000,218640880,4675,4675,4675,4675,0
20230920,124900,218640880,4675,4675,4675,4675,0
20230920,124800,218640880,4675,4675,4675,4675,0
20230920,124700,218640880,4675,4675,4675,4675,0
20230920,124600,218640880,4675,4675,4675,4675,0
20230920,124500,218640880,4675,4675,4675,4675,0
20230920,124400,218640880,4675,4665,4675,4665,21
20230920,124300,218542810,4655,4655,4655,4655,0
20230920,124200,218542810,4655,4655,4655,4655,0
20230920,124100,218542810,4655,4655,4655,4655,0
20230920,124000,218542810,4655,4655,4655,4655,0
20230920,123900,218542810,4655,4655,4655,4655,0
20230920,123800,218542810,4655,4655,4655,4655,0
20230920,123700,218542810,4655,4655,4655,4655,0
20230920,123600,218542810,4655,4655,4655,4655,0
20230920,123500,218542810,4655,4655,4655,4655,0
20230920,123400,218542810,4655,4655,4655,4655,0
20230920,123300,218542810,4655,4655,4655,4655,0
20230920,123200,218542810,4655,4655,4655,4655,0
20230920,123100,218542810,4655,4655,4655,4655,0
20230920,123000,218542810,4655,4655,4655,4655,0
20230920,122900,218542810,4655,4655,4655,4655,0
20230920,122800,218542810,4655,4670,4670,4655,852
20230920,122700,214575985,4655,4655,4655,4655,0
20230920,122600,214575985,4655,4655,4655,4655,0
20230920,122500,214575985,4655,4655,4655,4655,0
20230920,122400,214575985,4655,4655,4655,4655,0
20230920,122300,214575985,4655,4655,4655,4655,0
20230920,122200,214575985,4655,4655,4655,4655,0
20230920,122100,214575985,4655,4655,4655,4655,0
20230920,122000,214575985,4655,4665,4665,4655,156
20230920,121900,213849645,4665,4665,4665,4665,84
20230920,121800,213457785,4665,4665,4665,4665,0
20230920,121700,213457785,4665,4665,4665,4665,0
20230920,121600,213457785,4665,4665,4665,4665,0
20230920,121500,213457785,4665,4665,4665,4665,50
20230920,121400,213224535,4655,4655,4655,4655,0
20230920,121300,213224535,4655,4655,4655,4655,0
20230920,121200,213224535,4655,4655,4655,4655,0
20230920,121100,213224535,4655,4655,4655,4655,0
20230920,121000,213224535,4655,4655,4655,4655,0
20230920,120900,213224535,4655,4655,4655,4655,21
20230920,120800,213126780,4670,4670,4670,4670,0
20230920,120700,213126780,4670,4665,4670,4655,656
20230920,120600,210071630,4665,4665,4665,4665,0
20230920,120500,210071630,4665,4665,4665,4665,13
20230920,120400,210010985,4670,4670,4670,4670,0
20230920,120300,210010985,4670,4670,4670,4670,0
20230920,120200,210010985,4670,4670,4670,4670,0
20230920,120100,210010985,4670,4670,4670,4670,0
20230920,120000,210010985,4670,4670,4670,4670,0
20230920,115900,210010985,4670,4670,4670,4670,1
20230920,115800,210006315,4675,4675,4675,4675,0
20230920,115700,210006315,4675,4675,4675,4675,0
20230920,115600,210006315,4675,4675,4675,4675,0
20230920,115500,210006315,4675,4675,4675,4675,0
20230920,115400,210006315,4675,4670,4675,4670,43
20230920,115300,209805325,4675,4675,4675,4675,0
20230920,115200,209805325,4675,4675,4675,4675,0
20230920,115100,209805325,4675,4675,4675,4675,23
20230920,115000,209697800,4685,4685,4685,4685,0
20230920,114900,209697800,4685,4685,4685,4685,0
20230920,114800,209697800,4685,4680,4685,4680,401
20230920,114700,207821115,4680,4680,4680,4680,149
20230920,114600,207123795,4675,4675,4675,4675,7
20230920,114500,207091070,4675,4675,4675,4675,0
20230920,114400,207091070,4675,4675,4675,4675,0
20230920,114300,207091070,4675,4675,4675,4675,14
20230920,114200,207025620,4675,4675,4675,4675,20
20230920,114100,206932120,4675,4675,4675,4675,0
20230920,114000,206932120,4675,4675,4675,4675,0
20230920,113900,206932120,4675,4675,4675,4675,0
20230920,113800,206932120,4675,4665,4675,4665,22
20230920,113700,206829480,4665,4660,4665,4660,50
20230920,113600,206596270,4660,4660,4660,4660,0
20230920,113500,206596270,4660,4660,4660,4660,0
20230920,113400,206596270,4660,4655,4660,4655,80
20230920,113300,206223505,4650,4650,4650,4650,0
20230920,113200,206223505,4650,4650,4650,4650,0
20230920,113100,206223505,4650,4650,4650,4650,0
20230920,113000,206223505,4650,4650,4650,4650,0
20230920,112900,206223505,4650,4650,4650,4650,0
20230920,112800,206223505,4650,4655,4660,4650,38
20230920,112700,206046760,4650,4650,4650,4650,0
20230920,112600,206046760,4650,4650,4650,4650,7
20230920,112500,206014210,4650,4650,4650,4650,0
20230920,112400,206014210,4650,4650,4650,4650,0
20230920,112300,206014210,4650,4650,4650,4650,0
20230920,112200,206014210,4650,4650,4650,4650,231
20230920,112100,204940060,4650,4655,4655,4650,47
20230920,112000,204721470,4655,4655,4655,4655,60
20230920,111900,204442170,4660,4660,4660,4660,18
20230920,111800,204358290,4660,4660,4660,4660,3
20230920,111700,204344310,4660,4660,4660,4660,0
20230920,111600,204344310,4660,4660,4660,4660,4
20230920,111500,204325670,4665,4665,4665,4665,0
20230920,111400,204325670,4665,4660,4665,4660,2
20230920,111300,204316345,4660,4660,4660,4660,67
20230920,111200,204004125,4660,4660,4660,4660,0
20230920,111100,204004125,4660,4660,4660,4660,7
20230920,111000,203971505,4665,4665,4665,4665,0
20230920,110900,203971505,4665,4665,4665,4665,1
20230920,110800,203966840,4660,4655,4660,4655,37
20230920,110700,203794455,4660,4660,4660,4660,0
20230920,110600,203794455,4660,4660,4660,4660,0
20230920,110500,203794455,4660,4660,4660,4660,5
20230920,110400,203771155,4665,4665,4665,4665,0
20230920,110300,203771155,4665,4665,4665,4665,1
20230920,110200,203766490,4650,4650,4650,4650,319
20230920,110100,202283140,4650,4650,4650,4650,8
20230920,110000,202245940,4660,4660,4660,4660,0
20230920,105900,202245940,4660,4660,4660,4660,0
20230920,105800,202245940,4660,4660,4660,4660,0
20230920,105700,202245940,4660,4655,4660,4655,38
20230920,105600,202069045,4650,4655,4655,4650,2
20230920,105500,202059740,4655,4655,4655,4655,0
20230920,105400,202059740,4655,4655,4655,4655,1
20230920,105300,202055085,4650,4655,4655,4650,155
20230920,105200,201333580,4655,4655,4655,4655,0
20230920,105100,201333580,4655,4655,4655,4655,7
20230920,105000,201300995,4665,4665,4665,4665,0
20230920,104900,201300995,4665,4665,4665,4665,0
20230920,104800,201300995,4665,4665,4665,4665,0
20230920,104700,201300995,4665,4665,4665,4665,1
20230920,104600,201296330,4665,4665,4665,4665,20
20230920,104500,201203030,4665,4665,4665,4665,0
20230920,104400,201203030,4665,4650,4665,4650,257
20230920,104300,200006955,4650,4650,4650,4650,214
20230920,104200,199011855,4655,4655,4655,4655,1
20230920,104100,199007200,4650,4650,4655,4650,9
20230920,104000,198965345,4650,4655,4655,4650,976
20230920,103900,194426935,4655,4655,4655,4655,1
20230920,103800,194422280,4650,4650,4650,4650,132
20230920,103700,193808480,4655,4655,4655,4655,1001
20230920,103600,189148825,4650,4650,4655,4650,91
20230920,103500,188725670,4650,4650,4650,4650,305
20230920,103400,187307420,4660,4660,4660,4660,0
20230920,103300,187307420,4660,4660,4660,4660,1
20230920,103200,187302760,4660,4635,4660,4635,1185
20230920,103100,181807785,4645,4650,4650,4645,760
20230920,103000,178277210,4645,4675,4675,4500,6561
20230920,102900,148059980,4670,4680,4680,4670,489
20230920,102800,145774495,4690,4695,4695,4685,1467
20230920,102700,138894665,4710,4710,4710,4710,0
20230920,102600,138894665,4710,4710,4710,4710,0
20230920,102500,138894665,4710,4710,4710,4710,1
20230920,102400,138889955,4715,4715,4715,4715,90
20230920,102300,138465605,4715,4715,4715,4715,292
20230920,102200,137088825,4715,4715,4715,4715,0
20230920,102100,137088825,4715,4715,4715,4715,17
20230920,102000,137008670,4715,4715,4715,4715,0
20230920,101900,137008670,4715,4715,4715,4715,20
20230920,101800,136914370,4715,4715,4715,4715,1
20230920,101700,136909655,4715,4715,4715,4715,0
20230920,101600,136909655,4715,4715,4715,4715,0
20230920,101500,136909655,4715,4715,4715,4715,30
20230920,101400,136768205,4715,4715,4715,4715,0
20230920,101300,136768205,4715,4715,4715,4715,0
20230920,101200,136768205,4715,4715,4715,4715,0
20230920,101100,136768205,4715,4715,4715,4715,0
20230920,101000,136768205,4715,4695,4715,4695,13
20230920,100900,136707150,4715,4715,4715,4715,0
20230920,100800,136707150,4715,4715,4715,4715,1
20230920,100700,136702435,4715,4715,4715,4715,1
20230920,100600,136697720,4695,4695,4695,4695,37
20230920,100500,136524005,4725,4695,4725,4695,24
20230920,100400,136411295,4695,4695,4695,4695,0
20230920,100300,136411295,4695,4695,4695,4695,357
20230920,100200,134735180,4695,4730,4730,4695,109
20230920,100100,134223080,4730,4730,4730,4730,0
20230920,100000,134223080,4730,4715,4730,4715,103
20230920,095900,133736405,4715,4715,4715,4710,452
20230920,095800,131605295,4715,4690,4715,4690,12
20230920,095700,131548965,4720,4710,4720,4710,11
20230920,095600,131497110,4720,4720,4720,4720,0
20230920,095500,131497110,4720,4720,4720,4720,0
20230920,095400,131497110,4720,4695,4720,4690,101
20230920,095300,131022915,4695,4720,4720,4695,686
20230920,095200,127792510,4730,4730,4730,4730,3
20230920,095100,127778320,4720,4740,4740,4720,516
20230920,095000,125342330,4735,4735,4735,4735,5
20230920,094900,125318655,4740,4740,4740,4740,0
20230920,094800,125318655,4740,4740,4740,4740,1
20230920,094700,125313915,4735,4735,4735,4735,11
20230920,094600,125261830,4740,4745,4745,4740,15
20230920,094500,125190725,4740,4740,4740,4740,1
20230920,094400,125185985,4755,4755,4755,4755,1
20230920,094300,125181230,4740,4740,4740,4740,10
20230920,094200,125133830,4770,4770,4770,4770,0
20230920,094100,125133830,4770,4750,4770,4740,2001
20230920,094000,115645390,4785,4785,4785,4785,0
20230920,093900,115645390,4785,4785,4785,4785,0
20230920,093800,115645390,4785,4785,4785,4785,0
20230920,093700,115645390,4785,4785,4785,4785,0
20230920,093600,115645390,4785,4745,4785,4745,1039
20230920,093500,110676275,4745,4780,4780,4745,197
20230920,093400,109740980,4760,4760,4760,4760,0
20230920,093300,109740980,4760,4760,4760,4760,0
20230920,093200,109740980,4760,4760,4790,4760,565
20230920,093100,107051550,4760,4765,4790,4760,41
20230920,093000,106856185,4765,4760,4765,4760,559
20230920,092900,104193345,4790,4790,4790,4790,20
20230920,092800,104097545,4790,4780,4790,4760,97
20230920,092700,103633925,4760,4765,4780,4760,125
20230920,092600,103038255,4765,4760,4765,4760,9
20230920,092500,102995410,4770,4760,4770,4760,20
20230920,092400,102900200,4770,4760,4770,4760,3
20230920,092300,102885900,4760,4765,4765,4760,886
20230920,092200,98667175,4765,4765,4780,4765,32
20230920,092100,98514680,4760,4775,4775,4760,3
20230920,092000,98500380,4760,4785,4785,4760,1272
20230920,091900,92431640,4785,4775,4785,4775,11
20230920,091800,92379105,4780,4795,4795,4780,511
20230920,091700,89935960,4795,4795,4800,4785,4332
20230920,091600,69164335,4800,4745,4815,4745,732
20230920,091500,65659295,4745,4735,4745,4735,2935
20230920,091400,51750220,4740,4740,4740,4735,268
20230920,091300,50480900,4735,4735,4735,4735,33
20230920,091200,50324645,4735,4725,4735,4725,345
20230920,091100,48692090,4730,4730,4730,4730,19
20230920,091000,48602220,4735,4735,4735,4735,117
20230920,090900,48048225,4735,4735,4735,4735,419
20230920,090800,46064260,4710,4710,4740,4710,53
20230920,090700,45813350,4710,4725,4725,4710,244
20230920,090600,44663585,4740,4725,4740,4720,105
20230920,090500,44167715,4720,4740,4740,4720,324
20230920,090400,42634375,4745,4740,4745,4740,81
20230920,090300,42250430,4705,4705,4705,4705,0
20230920,090200,42250430,4705,4675,4705,4665,5334
20230920,090100,17293130,4680,4685,4685,4675,2109
20230920,090000,7423055,4700,4695,4700,4695,1580