KissMeData/080720/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,193700,37734830,4935,4935,4935,4935,1606
20230918,193600,37734830,4935,4935,4935,4935,0
20230918,193500,37734830,4935,4935,4935,4935,0
20230918,193400,37734830,4935,4935,4935,4935,0
20230918,193300,37734830,4935,4935,4935,4935,0
20230918,193200,37734830,4935,4935,4935,4935,0
20230918,193100,37734830,4935,4935,4935,4935,0
20230918,193000,37734830,4935,4935,4935,4935,0
20230918,192900,37734830,4935,4935,4935,4935,0
20230918,192800,37734830,4935,4935,4935,4935,0
20230918,192700,37734830,4935,4935,4935,4935,0
20230918,192600,37734830,4935,4935,4935,4935,0
20230918,192500,37734830,4935,4935,4935,4935,0
20230918,192400,37734830,4935,4935,4935,4935,0
20230918,192300,37734830,4935,4935,4935,4935,0
20230918,192200,37734830,4935,4935,4935,4935,0
20230918,192100,37734830,4935,4935,4935,4935,0
20230918,192000,37734830,4935,4935,4935,4935,0
20230918,191900,37734830,4935,4935,4935,4935,0
20230918,191800,37734830,4935,4935,4935,4935,0
20230918,191700,37734830,4935,4935,4935,4935,0
20230918,191600,37734830,4935,4935,4935,4935,0
20230918,191500,37734830,4935,4935,4935,4935,0
20230918,191400,37734830,4935,4935,4935,4935,0
20230918,191300,37734830,4935,4935,4935,4935,0
20230918,191200,37734830,4935,4935,4935,4935,0
20230918,191100,37734830,4935,4935,4935,4935,0
20230918,191000,37734830,4935,4935,4935,4935,0
20230918,190900,37734830,4935,4935,4935,4935,0
20230918,190800,37734830,4935,4935,4935,4935,0
20230918,190700,37734830,4935,4935,4935,4935,1606
20230918,190600,37734830,4935,4935,4935,4935,0
20230918,190500,37734830,4935,4935,4935,4935,0
20230918,190400,37734830,4935,4935,4935,4935,0
20230918,190300,37734830,4935,4935,4935,4935,0
20230918,190200,37734830,4935,4935,4935,4935,0
20230918,190100,37734830,4935,4935,4935,4935,0
20230918,190000,37734830,4935,4935,4935,4935,0
20230918,185900,37734830,4935,4935,4935,4935,0
20230918,185800,37734830,4935,4935,4935,4935,0
20230918,185700,37734830,4935,4935,4935,4935,0
20230918,185600,37734830,4935,4935,4935,4935,0
20230918,185500,37734830,4935,4935,4935,4935,0
20230918,185400,37734830,4935,4935,4935,4935,0
20230918,185300,37734830,4935,4935,4935,4935,0
20230918,185200,37734830,4935,4935,4935,4935,0
20230918,185100,37734830,4935,4935,4935,4935,0
20230918,185000,37734830,4935,4935,4935,4935,0
20230918,184900,37734830,4935,4935,4935,4935,0
20230918,184800,37734830,4935,4935,4935,4935,0
20230918,184700,37734830,4935,4935,4935,4935,0
20230918,184600,37734830,4935,4935,4935,4935,0
20230918,184500,37734830,4935,4935,4935,4935,0
20230918,184400,37734830,4935,4935,4935,4935,0
20230918,184300,37734830,4935,4935,4935,4935,0
20230918,184200,37734830,4935,4935,4935,4935,0
20230918,184100,37734830,4935,4935,4935,4935,0
20230918,184000,37734830,4935,4935,4935,4935,0
20230918,183900,37734830,4935,4935,4935,4935,0
20230918,183800,37734830,4935,4935,4935,4935,0
20230918,183700,37734830,4935,4935,4935,4935,1606
20230918,183600,37734830,4935,4935,4935,4935,0
20230918,183500,37734830,4935,4935,4935,4935,0
20230918,183400,37734830,4935,4935,4935,4935,0
20230918,183300,37734830,4935,4935,4935,4935,0
20230918,183200,37734830,4935,4935,4935,4935,0
20230918,183100,37734830,4935,4935,4935,4935,0
20230918,183000,37734830,4935,4935,4935,4935,0
20230918,182900,37734830,4935,4935,4935,4935,0
20230918,182800,37734830,4935,4935,4935,4935,0
20230918,182700,37734830,4935,4935,4935,4935,0
20230918,182600,37734830,4935,4935,4935,4935,0
20230918,182500,37734830,4935,4935,4935,4935,0
20230918,182400,37734830,4935,4935,4935,4935,0
20230918,182300,37734830,4935,4935,4935,4935,0
20230918,182200,37734830,4935,4935,4935,4935,0
20230918,182100,37734830,4935,4935,4935,4935,0
20230918,182000,37734830,4935,4935,4935,4935,0
20230918,181900,37734830,4935,4935,4935,4935,0
20230918,181800,37734830,4935,4935,4935,4935,0
20230918,181700,37734830,4935,4935,4935,4935,0
20230918,181600,37734830,4935,4935,4935,4935,0
20230918,181500,37734830,4935,4935,4935,4935,0
20230918,181400,37734830,4935,4935,4935,4935,0
20230918,181300,37734830,4935,4935,4935,4935,0
20230918,181200,37734830,4935,4935,4935,4935,0
20230918,181100,37734830,4935,4935,4935,4935,0
20230918,181000,37734830,4935,4935,4935,4935,0
20230918,180900,37734830,4935,4935,4935,4935,0
20230918,180800,37734830,4935,4935,4935,4935,0
20230918,180700,37734830,4935,4935,4935,4935,1606
20230918,180600,37734830,4935,4935,4935,4935,0
20230918,180500,37734830,4935,4935,4935,4935,0
20230918,180400,37734830,4935,4935,4935,4935,0
20230918,180300,37734830,4935,4935,4935,4935,0
20230918,180200,37734830,4935,4935,4935,4935,0
20230918,180100,37734830,4935,4935,4935,4935,0
20230918,180000,37734830,4935,4935,4935,4935,0
20230918,175900,37734830,4935,4935,4935,4935,0
20230918,175800,37734830,4935,4935,4935,4935,0
20230918,175700,37734830,4935,4935,4935,4935,0
20230918,175600,37734830,4935,4935,4935,4935,0
20230918,175500,37734830,4935,4935,4935,4935,0
20230918,175400,37734830,4935,4935,4935,4935,0
20230918,175300,37734830,4935,4935,4935,4935,0
20230918,175200,37734830,4935,4935,4935,4935,0
20230918,175100,37734830,4935,4935,4935,4935,0
20230918,175000,37734830,4935,4935,4935,4935,0
20230918,174900,37734830,4935,4935,4935,4935,0
20230918,174800,37734830,4935,4935,4935,4935,0
20230918,174700,37734830,4935,4935,4935,4935,0
20230918,174600,37734830,4935,4935,4935,4935,0
20230918,174500,37734830,4935,4935,4935,4935,0
20230918,174400,37734830,4935,4935,4935,4935,0
20230918,174300,37734830,4935,4935,4935,4935,0
20230918,174200,37734830,4935,4935,4935,4935,0
20230918,174100,37734830,4935,4935,4935,4935,0
20230918,174000,37734830,4935,4935,4935,4935,0
20230918,173900,37734830,4935,4935,4935,4935,0
20230918,173800,37734830,4935,4935,4935,4935,0
20230918,173700,37734830,4935,4935,4935,4935,1606
20230918,173600,37734830,4935,4935,4935,4935,0
20230918,173500,37734830,4935,4935,4935,4935,0
20230918,173400,37734830,4935,4935,4935,4935,0
20230918,173300,37734830,4935,4935,4935,4935,0
20230918,173200,37734830,4935,4935,4935,4935,0
20230918,173100,37734830,4935,4935,4935,4935,0
20230918,173000,37734830,4935,4935,4935,4935,0
20230918,172900,37734830,4935,4935,4935,4935,0
20230918,172800,37734830,4935,4935,4935,4935,0
20230918,172700,37734830,4935,4935,4935,4935,0
20230918,172600,37734830,4935,4935,4935,4935,0
20230918,172500,37734830,4935,4935,4935,4935,0
20230918,172400,37734830,4935,4935,4935,4935,0
20230918,172300,37734830,4935,4935,4935,4935,0
20230918,172200,37734830,4935,4935,4935,4935,0
20230918,172100,37734830,4935,4935,4935,4935,0
20230918,172000,37734830,4935,4935,4935,4935,0
20230918,171900,37734830,4935,4935,4935,4935,0
20230918,171800,37734830,4935,4935,4935,4935,0
20230918,171700,37734830,4935,4935,4935,4935,0
20230918,171600,37734830,4935,4935,4935,4935,0
20230918,171500,37734830,4935,4935,4935,4935,0
20230918,171400,37734830,4935,4935,4935,4935,0
20230918,171300,37734830,4935,4935,4935,4935,0
20230918,171200,37734830,4935,4935,4935,4935,0
20230918,171100,37734830,4935,4935,4935,4935,0
20230918,171000,37734830,4935,4935,4935,4935,0
20230918,170900,37734830,4935,4935,4935,4935,0
20230918,170800,37734830,4935,4935,4935,4935,0
20230918,170700,37734830,4935,4935,4935,4935,1606
20230918,170600,37734830,4935,4935,4935,4935,0
20230918,170500,37734830,4935,4935,4935,4935,0
20230918,170400,37734830,4935,4935,4935,4935,0
20230918,170300,37734830,4935,4935,4935,4935,0
20230918,170200,37734830,4935,4935,4935,4935,0
20230918,170100,37734830,4935,4935,4935,4935,0
20230918,170000,37734830,4935,4935,4935,4935,0
20230918,165900,37734830,4935,4935,4935,4935,0
20230918,165800,37734830,4935,4935,4935,4935,0
20230918,165700,37734830,4935,4935,4935,4935,0
20230918,165600,37734830,4935,4935,4935,4935,0
20230918,165500,37734830,4935,4935,4935,4935,0
20230918,165400,37734830,4935,4935,4935,4935,0
20230918,165300,37734830,4935,4935,4935,4935,0
20230918,165200,37734830,4935,4935,4935,4935,0
20230918,165100,37734830,4935,4935,4935,4935,0
20230918,165000,37734830,4935,4935,4935,4935,0
20230918,164900,37734830,4935,4935,4935,4935,0
20230918,164800,37734830,4935,4935,4935,4935,0
20230918,164700,37734830,4935,4935,4935,4935,0
20230918,164600,37734830,4935,4935,4935,4935,0
20230918,164500,37734830,4935,4935,4935,4935,0
20230918,164400,37734830,4935,4935,4935,4935,0
20230918,164300,37734830,4935,4935,4935,4935,0
20230918,164200,37734830,4935,4935,4935,4935,0
20230918,164100,37734830,4935,4935,4935,4935,0
20230918,164000,37734830,4935,4935,4935,4935,0
20230918,163900,37734830,4935,4935,4935,4935,0
20230918,163800,37734830,4935,4935,4935,4935,0
20230918,163700,37734830,4935,4935,4935,4935,1606
20230918,163600,37734830,4935,4935,4935,4935,0
20230918,163500,37734830,4935,4935,4935,4935,0
20230918,163400,37734830,4935,4935,4935,4935,0
20230918,163300,37734830,4935,4935,4935,4935,0
20230918,163200,37734830,4935,4935,4935,4935,0
20230918,163100,37734830,4935,4935,4935,4935,0
20230918,163000,37734830,4935,4935,4935,4935,0
20230918,162900,37734830,4935,4935,4935,4935,0
20230918,162800,37734830,4935,4935,4935,4935,0
20230918,162700,37734830,4935,4935,4935,4935,0
20230918,162600,37734830,4935,4935,4935,4935,0
20230918,162500,37734830,4935,4935,4935,4935,0
20230918,162400,37734830,4935,4935,4935,4935,0
20230918,162300,37734830,4935,4935,4935,4935,0
20230918,162200,37734830,4935,4935,4935,4935,0
20230918,162100,37734830,4935,4935,4935,4935,0
20230918,162000,37734830,4935,4935,4935,4935,0
20230918,161900,37734830,4935,4935,4935,4935,0
20230918,161800,37734830,4935,4935,4935,4935,0
20230918,161700,37734830,4935,4935,4935,4935,0
20230918,161600,37734830,4935,4935,4935,4935,0
20230918,161500,37734830,4935,4935,4935,4935,0
20230918,161400,37734830,4935,4935,4935,4935,0
20230918,161300,37734830,4935,4935,4935,4935,0
20230918,161200,37734830,4935,4935,4935,4935,0
20230918,161100,37734830,4935,4935,4935,4935,0
20230918,161000,37734830,4935,4935,4935,4935,0
20230918,160900,37734830,4935,4935,4935,4935,0
20230918,160800,37734830,4935,4935,4935,4935,0
20230918,160700,37734830,4935,4935,4935,4935,1606
20230918,160600,37734830,4935,4935,4935,4935,0
20230918,160500,37734830,4935,4935,4935,4935,0
20230918,160400,37734830,4935,4935,4935,4935,0
20230918,160300,37734830,4935,4935,4935,4935,0
20230918,160200,37734830,4935,4935,4935,4935,0
20230918,160100,37734830,4935,4935,4935,4935,0
20230918,160000,37734830,4935,4935,4935,4935,0
20230918,155900,37734830,4935,4935,4935,4935,0
20230918,155800,37734830,4935,4935,4935,4935,0
20230918,155700,37734830,4935,4935,4935,4935,0
20230918,155600,37734830,4935,4935,4935,4935,0
20230918,155500,37734830,4935,4935,4935,4935,0
20230918,155400,37734830,4935,4935,4935,4935,0
20230918,155300,37734830,4935,4935,4935,4935,0
20230918,155200,37734830,4935,4935,4935,4935,0
20230918,155100,37734830,4935,4935,4935,4935,0
20230918,155000,37734830,4935,4935,4935,4935,0
20230918,154900,37734830,4935,4935,4935,4935,0
20230918,154800,37734830,4935,4935,4935,4935,0
20230918,154700,37734830,4935,4935,4935,4935,0
20230918,154600,37734830,4935,4935,4935,4935,0
20230918,154500,37734830,4935,4935,4935,4935,0
20230918,154400,37734830,4935,4935,4935,4935,0
20230918,154300,37734830,4935,4935,4935,4935,0
20230918,154200,37734830,4935,4935,4935,4935,0
20230918,154100,37734830,4935,4935,4935,4935,0
20230918,154000,37734830,4935,4935,4935,4935,0
20230918,153900,37734830,4935,4935,4935,4935,0
20230918,153800,37734830,4935,4935,4935,4935,0
20230918,153700,37734830,4935,4935,4935,4935,1606
20230918,153600,37734830,4935,4935,4935,4935,0
20230918,153500,37734830,4935,4935,4935,4935,0
20230918,153400,37734830,4935,4935,4935,4935,0
20230918,153300,37734830,4935,4935,4935,4935,0
20230918,153200,37734830,4935,4935,4935,4935,0
20230918,153100,37734830,4935,4935,4935,4935,0
20230918,153000,37734830,4935,4935,4935,4935,1606
20230918,152900,29809220,4905,4905,4905,4905,0
20230918,152800,29809220,4905,4905,4905,4905,0
20230918,152700,29809220,4905,4905,4905,4905,0
20230918,152600,29809220,4905,4905,4905,4905,0
20230918,152500,29809220,4905,4905,4905,4905,0
20230918,152400,29809220,4905,4905,4905,4905,0
20230918,152300,29809220,4905,4905,4905,4905,0
20230918,152200,29809220,4905,4905,4905,4905,0
20230918,152100,29809220,4905,4905,4905,4905,0
20230918,152000,29809220,4905,4905,4905,4905,0
20230918,151900,29809220,4905,4905,4905,4905,222
20230918,151800,28720310,4905,4905,4905,4905,4
20230918,151700,28700690,4905,4905,4905,4905,4
20230918,151600,28681070,4905,4905,4905,4905,4
20230918,151500,28661450,4910,4905,4910,4905,12
20230918,151400,28602585,4905,4905,4905,4905,4
20230918,151300,28582965,4905,4905,4905,4905,4
20230918,151200,28563345,4910,4905,4910,4905,5
20230918,151100,28538815,4905,4905,4905,4905,4
20230918,151000,28519195,4910,4910,4910,4910,83
20230918,150900,28111665,4930,4910,4930,4910,7
20230918,150800,28077255,4910,4910,4910,4910,4
20230918,150700,28057615,4910,4910,4910,4910,4
20230918,150600,28037975,4930,4910,4930,4910,5
20230918,150500,28013405,4910,4915,4915,4910,4
20230918,150400,27993755,4930,4915,4930,4915,5
20230918,150300,27969165,4930,4930,4930,4915,6
20230918,150200,27939645,4910,4910,4910,4910,4
20230918,150100,27920005,4910,4910,4910,4910,4
20230918,150000,27900365,4910,4910,4910,4910,5
20230918,145900,27875815,4910,4910,4910,4910,4
20230918,145800,27856175,4910,4910,4910,4910,4
20230918,145700,27836535,4910,4910,4910,4910,4
20230918,145600,27816895,4910,4910,4910,4910,4
20230918,145500,27797255,4910,4910,4910,4910,104
20230918,145400,27286615,4910,4910,4910,4910,4
20230918,145300,27266975,4910,4910,4910,4910,4
20230918,145200,27247335,4910,4910,4910,4910,4
20230918,145100,27227695,4910,4910,4910,4910,5
20230918,145000,27203145,4910,4910,4910,4910,4
20230918,144900,27183505,4910,4910,4910,4910,4
20230918,144800,27163865,4910,4910,4910,4910,4
20230918,144700,27144225,4910,4910,4910,4910,4
20230918,144600,27124585,4930,4910,4930,4910,5
20230918,144500,27100015,4910,4910,4910,4910,4
20230918,144400,27080375,4910,4910,4910,4910,4
20230918,144300,27060735,4910,4910,4910,4910,4
20230918,144200,27041095,4910,4910,4910,4910,5
20230918,144100,27016545,4930,4910,4930,4910,508
20230918,144000,24522245,4910,4910,4910,4910,4
20230918,143900,24502605,4910,4910,4910,4910,4
20230918,143800,24482965,4910,4910,4910,4910,4
20230918,143700,24463325,4910,4910,4910,4910,4
20230918,143600,24443685,4910,4910,4910,4910,4
20230918,143500,24424045,4910,4910,4910,4910,4
20230918,143400,24404405,4930,4910,4930,4910,5
20230918,143300,24379835,4910,4910,4910,4910,4
20230918,143200,24360195,4910,4910,4910,4910,5
20230918,143100,24335645,4910,4910,4910,4910,4
20230918,143000,24316005,4910,4910,4910,4910,4
20230918,142900,24296365,4910,4910,4910,4910,4
20230918,142800,24276725,4910,4910,4910,4910,4
20230918,142700,24257085,4910,4910,4910,4910,4
20230918,142600,24237445,4910,4915,4915,4910,5
20230918,142500,24212890,4910,4910,4910,4910,4
20230918,142400,24193250,4910,4910,4910,4910,4
20230918,142300,24173610,4920,4910,4920,4910,6
20230918,142200,24144140,4910,4910,4910,4910,4
20230918,142100,24124500,4910,4910,4910,4910,4
20230918,142000,24104860,4910,4920,4920,4910,5
20230918,141900,24080300,4910,4910,4910,4910,4
20230918,141800,24060660,4920,4910,4920,4910,104
20230918,141700,23549520,4920,4905,4920,4905,5
20230918,141600,23524980,4905,4905,4905,4905,4
20230918,141500,23505360,4905,4905,4905,4905,4
20230918,141400,23485740,4910,4905,4910,4905,6
20230918,141300,23456305,4925,4905,4925,4905,605
20230918,141200,20488760,4905,4905,4905,4905,4
20230918,141100,20469140,4905,4905,4905,4905,4
20230918,141000,20449520,4905,4905,4905,4905,4
20230918,140900,20429900,4905,4905,4905,4905,4
20230918,140800,20410280,4905,4905,4905,4905,4
20230918,140700,20390660,4905,4910,4910,4905,203
20230918,140600,19394040,4910,4910,4910,4910,16
20230918,140500,19315480,4910,4910,4910,4910,4
20230918,140400,19295840,4910,4910,4910,4910,0
20230918,140300,19295840,4910,4910,4910,4910,0
20230918,140200,19295840,4910,4910,4910,4910,0
20230918,140100,19295840,4910,4910,4910,4910,0
20230918,140000,19295840,4910,4910,4910,4910,31
20230918,135900,19143630,4910,4910,4910,4910,0
20230918,135800,19143630,4910,4910,4910,4910,0
20230918,135700,19143630,4910,4910,4910,4910,0
20230918,135600,19143630,4910,4910,4910,4910,0
20230918,135500,19143630,4910,4910,4910,4910,0
20230918,135400,19143630,4910,4910,4910,4910,100
20230918,135300,18652630,4910,4910,4910,4910,0
20230918,135200,18652630,4910,4915,4915,4910,900
20230918,135100,14231205,4935,4935,4935,4935,0
20230918,135000,14231205,4935,4935,4935,4935,0
20230918,134900,14231205,4935,4935,4935,4935,0
20230918,134800,14231205,4935,4935,4935,4935,0
20230918,134700,14231205,4935,4935,4935,4935,0
20230918,134600,14231205,4935,4935,4935,4935,0
20230918,134500,14231205,4935,4935,4935,4935,0
20230918,134400,14231205,4935,4935,4935,4935,0
20230918,134300,14231205,4935,4935,4935,4935,0
20230918,134200,14231205,4935,4935,4935,4935,0
20230918,134100,14231205,4935,4935,4935,4935,0
20230918,134000,14231205,4935,4935,4935,4935,0
20230918,133900,14231205,4935,4935,4935,4935,0
20230918,133800,14231205,4935,4935,4935,4935,0
20230918,133700,14231205,4935,4935,4935,4935,0
20230918,133600,14231205,4935,4935,4935,4935,0
20230918,133500,14231205,4935,4935,4935,4935,0
20230918,133400,14231205,4935,4935,4935,4935,0
20230918,133300,14231205,4935,4935,4935,4935,0
20230918,133200,14231205,4935,4935,4935,4935,0
20230918,133100,14231205,4935,4935,4935,4935,0
20230918,133000,14231205,4935,4935,4935,4935,0
20230918,132900,14231205,4935,4935,4935,4935,0
20230918,132800,14231205,4935,4935,4935,4935,0
20230918,132700,14231205,4935,4935,4935,4935,1
20230918,132600,14226270,4940,4940,4940,4940,0
20230918,132500,14226270,4940,4940,4940,4940,0
20230918,132400,14226270,4940,4940,4940,4940,0
20230918,132300,14226270,4940,4940,4940,4940,0
20230918,132200,14226270,4940,4940,4940,4940,0
20230918,132100,14226270,4940,4940,4940,4940,0
20230918,132000,14226270,4940,4940,4940,4940,0
20230918,131900,14226270,4940,4940,4940,4940,0
20230918,131800,14226270,4940,4940,4940,4940,0
20230918,131700,14226270,4940,4940,4940,4940,0
20230918,131600,14226270,4940,4940,4940,4940,0
20230918,131500,14226270,4940,4940,4940,4940,1
20230918,131400,14221330,4920,4920,4920,4920,0
20230918,131300,14221330,4920,4920,4920,4920,0
20230918,131200,14221330,4920,4920,4920,4920,131
20230918,131100,13576810,4940,4940,4940,4940,0
20230918,131000,13576810,4940,4940,4940,4940,0
20230918,130900,13576810,4940,4940,4940,4940,0
20230918,130800,13576810,4940,4940,4940,4940,0
20230918,130700,13576810,4940,4940,4940,4940,1
20230918,130600,13571870,4915,4920,4920,4915,246
20230918,130500,12362615,4945,4945,4945,4945,0
20230918,130400,12362615,4945,4945,4945,4945,0
20230918,130300,12362615,4945,4945,4945,4945,0
20230918,130200,12362615,4945,4945,4945,4945,0
20230918,130100,12362615,4945,4945,4945,4945,0
20230918,130000,12362615,4945,4945,4945,4945,0
20230918,125900,12362615,4945,4945,4945,4945,0
20230918,125800,12362615,4945,4945,4945,4945,0
20230918,125700,12362615,4945,4945,4945,4945,0
20230918,125600,12362615,4945,4945,4945,4945,0
20230918,125500,12362615,4945,4945,4945,4945,0
20230918,125400,12362615,4945,4945,4945,4945,0
20230918,125300,12362615,4945,4945,4945,4945,0
20230918,125200,12362615,4945,4945,4945,4945,0
20230918,125100,12362615,4945,4945,4945,4945,0
20230918,125000,12362615,4945,4945,4945,4945,0
20230918,124900,12362615,4945,4945,4945,4945,0
20230918,124800,12362615,4945,4945,4945,4945,0
20230918,124700,12362615,4945,4945,4945,4945,0
20230918,124600,12362615,4945,4945,4945,4945,0
20230918,124500,12362615,4945,4945,4945,4945,0
20230918,124400,12362615,4945,4945,4945,4945,0
20230918,124300,12362615,4945,4945,4945,4945,0
20230918,124200,12362615,4945,4945,4945,4945,0
20230918,124100,12362615,4945,4945,4945,4945,10
20230918,124000,12313165,4945,4945,4945,4945,0
20230918,123900,12313165,4945,4945,4945,4945,0
20230918,123800,12313165,4945,4945,4945,4945,0
20230918,123700,12313165,4945,4945,4945,4945,0
20230918,123600,12313165,4945,4945,4945,4945,0
20230918,123500,12313165,4945,4945,4945,4945,0
20230918,123400,12313165,4945,4945,4945,4945,0
20230918,123300,12313165,4945,4945,4945,4945,0
20230918,123200,12313165,4945,4945,4945,4945,0
20230918,123100,12313165,4945,4945,4945,4945,0
20230918,123000,12313165,4945,4945,4945,4945,0
20230918,122900,12313165,4945,4945,4945,4945,0
20230918,122800,12313165,4945,4945,4945,4945,1
20230918,122700,12308220,4945,4945,4945,4945,0
20230918,122600,12308220,4945,4945,4945,4945,0
20230918,122500,12308220,4945,4945,4945,4945,0
20230918,122400,12308220,4945,4945,4945,4945,0
20230918,122300,12308220,4945,4945,4945,4945,0
20230918,122200,12308220,4945,4945,4945,4945,0
20230918,122100,12308220,4945,4935,4945,4935,2
20230918,122000,12298340,4920,4920,4920,4920,0
20230918,121900,12298340,4920,4920,4920,4920,0
20230918,121800,12298340,4920,4920,4920,4920,0
20230918,121700,12298340,4920,4920,4920,4920,0
20230918,121600,12298340,4920,4920,4920,4920,0
20230918,121500,12298340,4920,4920,4920,4920,0
20230918,121400,12298340,4920,4920,4920,4920,0
20230918,121300,12298340,4920,4920,4920,4920,0
20230918,121200,12298340,4920,4920,4920,4920,0
20230918,121100,12298340,4920,4920,4920,4920,0
20230918,121000,12298340,4920,4920,4920,4920,0
20230918,120900,12298340,4920,4920,4920,4920,0
20230918,120800,12298340,4920,4920,4920,4920,0
20230918,120700,12298340,4920,4920,4920,4920,6
20230918,120600,12268820,4935,4935,4935,4935,0
20230918,120500,12268820,4935,4935,4935,4935,0
20230918,120400,12268820,4935,4935,4935,4935,0
20230918,120300,12268820,4935,4935,4935,4935,0
20230918,120200,12268820,4935,4935,4935,4935,0
20230918,120100,12268820,4935,4935,4935,4935,0
20230918,120000,12268820,4935,4935,4935,4935,0
20230918,115900,12268820,4935,4935,4935,4935,0
20230918,115800,12268820,4935,4935,4935,4935,0
20230918,115700,12268820,4935,4935,4935,4935,0
20230918,115600,12268820,4935,4935,4935,4935,0
20230918,115500,12268820,4935,4935,4935,4935,0
20230918,115400,12268820,4935,4935,4935,4935,0
20230918,115300,12268820,4935,4935,4935,4935,0
20230918,115200,12268820,4935,4935,4935,4935,0
20230918,115100,12268820,4935,4935,4935,4935,0
20230918,115000,12268820,4935,4935,4935,4935,0
20230918,114900,12268820,4935,4935,4935,4935,0
20230918,114800,12268820,4935,4935,4935,4935,0
20230918,114700,12268820,4935,4935,4935,4935,0
20230918,114600,12268820,4935,4935,4935,4935,0
20230918,114500,12268820,4935,4935,4935,4935,10
20230918,114400,12219470,4925,4925,4925,4925,0
20230918,114300,12219470,4925,4925,4925,4925,2
20230918,114200,12209620,4925,4925,4925,4925,0
20230918,114100,12209620,4925,4925,4925,4925,5
20230918,114000,12184995,4935,4935,4935,4935,0
20230918,113900,12184995,4935,4935,4935,4935,0
20230918,113800,12184995,4935,4935,4935,4935,0
20230918,113700,12184995,4935,4935,4935,4935,0
20230918,113600,12184995,4935,4935,4935,4935,0
20230918,113500,12184995,4935,4935,4935,4935,0
20230918,113400,12184995,4935,4935,4935,4935,0
20230918,113300,12184995,4935,4935,4935,4935,0
20230918,113200,12184995,4935,4935,4935,4935,0
20230918,113100,12184995,4935,4935,4935,4935,0
20230918,113000,12184995,4935,4935,4935,4935,0
20230918,112900,12184995,4935,4935,4935,4935,1
20230918,112800,12180060,4935,4935,4935,4935,0
20230918,112700,12180060,4935,4935,4935,4935,0
20230918,112600,12180060,4935,4935,4935,4935,0
20230918,112500,12180060,4935,4935,4935,4935,0
20230918,112400,12180060,4935,4935,4935,4935,0
20230918,112300,12180060,4935,4935,4935,4935,0
20230918,112200,12180060,4935,4935,4935,4935,0
20230918,112100,12180060,4935,4935,4935,4935,0
20230918,112000,12180060,4935,4935,4935,4935,0
20230918,111900,12180060,4935,4935,4935,4935,0
20230918,111800,12180060,4935,4935,4935,4935,5
20230918,111700,12155385,4935,4935,4935,4935,0
20230918,111600,12155385,4935,4935,4935,4935,2
20230918,111500,12145515,4920,4930,4930,4920,569
20230918,111400,9344245,4930,4935,4935,4930,100
20230918,111300,8851190,4940,4940,4940,4940,0
20230918,111200,8851190,4940,4940,4940,4940,0
20230918,111100,8851190,4940,4940,4940,4940,0
20230918,111000,8851190,4940,4940,4940,4940,0
20230918,110900,8851190,4940,4940,4940,4940,0
20230918,110800,8851190,4940,4940,4940,4940,0
20230918,110700,8851190,4940,4940,4940,4940,0
20230918,110600,8851190,4940,4940,4940,4940,0
20230918,110500,8851190,4940,4945,4945,4940,521
20230918,110400,6276910,4960,4960,4960,4960,1
20230918,110300,6271950,4960,4960,4960,4960,0
20230918,110200,6271950,4960,4960,4960,4960,0
20230918,110100,6271950,4960,4960,4960,4960,0
20230918,110000,6271950,4960,4960,4960,4960,0
20230918,105900,6271950,4960,4960,4960,4960,0
20230918,105800,6271950,4960,4960,4960,4960,0
20230918,105700,6271950,4960,4960,4960,4960,0
20230918,105600,6271950,4960,4960,4960,4960,0
20230918,105500,6271950,4960,4960,4960,4960,0
20230918,105400,6271950,4960,4960,4960,4960,0
20230918,105300,6271950,4960,4960,4960,4960,0
20230918,105200,6271950,4960,4960,4960,4960,0
20230918,105100,6271950,4960,4960,4960,4960,0
20230918,105000,6271950,4960,4960,4960,4960,0
20230918,104900,6271950,4960,4960,4960,4960,0
20230918,104800,6271950,4960,4960,4960,4960,1
20230918,104700,6266990,4975,4975,4975,4975,0
20230918,104600,6266990,4975,4975,4975,4975,0
20230918,104500,6266990,4975,4975,4975,4975,0
20230918,104400,6266990,4975,4975,4975,4975,0
20230918,104300,6266990,4975,4975,4975,4975,0
20230918,104200,6266990,4975,4975,4975,4975,0
20230918,104100,6266990,4975,4975,4975,4975,0
20230918,104000,6266990,4975,4975,4975,4975,0
20230918,103900,6266990,4975,4975,4975,4975,0
20230918,103800,6266990,4975,4975,4975,4975,0
20230918,103700,6266990,4975,4975,4975,4975,0
20230918,103600,6266990,4975,4935,4975,4935,34
20230918,103500,6098875,4960,4960,4960,4960,0
20230918,103400,6098875,4960,4960,4960,4960,0
20230918,103300,6098875,4960,4960,4960,4960,0
20230918,103200,6098875,4960,4960,4960,4960,0
20230918,103100,6098875,4960,4960,4960,4960,0
20230918,103000,6098875,4960,4960,4960,4960,0
20230918,102900,6098875,4960,4960,4960,4960,1
20230918,102800,6093915,4940,4940,4940,4940,0
20230918,102700,6093915,4940,4940,4940,4940,0
20230918,102600,6093915,4940,4940,4940,4940,153
20230918,102500,5338095,4935,4940,4940,4935,24
20230918,102400,5219550,4955,4955,4955,4955,0
20230918,102300,5219550,4955,4955,4955,4955,0
20230918,102200,5219550,4955,4955,4955,4955,0
20230918,102100,5219550,4955,4955,4955,4955,0
20230918,102000,5219550,4955,4955,4955,4955,0
20230918,101900,5219550,4955,4955,4955,4955,0
20230918,101800,5219550,4955,4955,4955,4955,0
20230918,101700,5219550,4955,4955,4955,4955,53
20230918,101600,4956935,4955,4955,4955,4955,1
20230918,101500,4951980,4975,4975,4975,4975,0
20230918,101400,4951980,4975,4975,4975,4975,0
20230918,101300,4951980,4975,4975,4975,4975,0
20230918,101200,4951980,4975,4975,4975,4975,0
20230918,101100,4951980,4975,4975,4975,4975,0
20230918,101000,4951980,4975,4975,4975,4975,0
20230918,100900,4951980,4975,4975,4975,4975,0
20230918,100800,4951980,4975,4975,4975,4975,1
20230918,100700,4947005,4975,4975,4975,4975,0
20230918,100600,4947005,4975,4975,4975,4975,0
20230918,100500,4947005,4975,4975,4975,4975,0
20230918,100400,4947005,4975,4975,4975,4975,0
20230918,100300,4947005,4975,4975,4975,4970,282
20230918,100200,3544080,4975,4975,4975,4975,280
20230918,100100,2151080,4975,4945,4975,4945,50
20230918,100000,1902690,4945,4945,4945,4945,0
20230918,095900,1902690,4945,4945,4945,4945,0
20230918,095800,1902690,4945,4945,4945,4945,0
20230918,095700,1902690,4945,4945,4945,4945,0
20230918,095600,1902690,4945,4945,4945,4945,0
20230918,095500,1902690,4945,4945,4945,4945,5
20230918,095400,1877965,4945,4945,4945,4945,0
20230918,095300,1877965,4945,4945,4945,4945,0
20230918,095200,1877965,4945,4945,4945,4945,0
20230918,095100,1877965,4945,4945,4945,4945,0
20230918,095000,1877965,4945,4945,4945,4945,0
20230918,094900,1877965,4945,4945,4945,4945,0
20230918,094800,1877965,4945,4945,4945,4945,0
20230918,094700,1877965,4945,4945,4945,4945,0
20230918,094600,1877965,4945,4945,4945,4945,5
20230918,094500,1853240,4960,4960,4960,4960,0
20230918,094400,1853240,4960,4960,4960,4960,1
20230918,094300,1848280,4975,4975,4975,4975,0
20230918,094200,1848280,4975,4975,4975,4975,0
20230918,094100,1848280,4975,4940,4975,4940,6
20230918,094000,1818605,4965,4965,4965,4965,0
20230918,093900,1818605,4965,4965,4965,4965,0
20230918,093800,1818605,4965,4965,4965,4965,0
20230918,093700,1818605,4965,4965,4965,4965,0
20230918,093600,1818605,4965,4965,4965,4965,0
20230918,093500,1818605,4965,4965,4965,4965,1
20230918,093400,1813640,4965,4965,4965,4945,3
20230918,093300,1798765,4965,4965,4965,4965,2
20230918,093200,1788835,4930,4975,4975,4930,222
20230918,093100,693880,4975,4975,4975,4975,0
20230918,093000,693880,4975,4975,4975,4975,0
20230918,092900,693880,4975,4975,4975,4975,0
20230918,092800,693880,4975,4975,4975,4975,0
20230918,092700,693880,4975,4975,4975,4975,0
20230918,092600,693880,4975,4975,4975,4975,0
20230918,092500,693880,4975,4975,4975,4975,0
20230918,092400,693880,4975,4975,4975,4975,0
20230918,092300,693880,4975,4975,4975,4975,0
20230918,092200,693880,4975,4975,4975,4975,0
20230918,092100,693880,4975,4975,4975,4975,0
20230918,092000,693880,4975,4975,4975,4975,0
20230918,091900,693880,4975,4975,4975,4975,0
20230918,091800,693880,4975,4975,4975,4975,0
20230918,091700,693880,4975,4975,4975,4975,0
20230918,091600,693880,4975,4945,4975,4930,90
20230918,091500,249510,4980,4980,4980,4980,0
20230918,091400,249510,4980,4980,4980,4980,0
20230918,091300,249510,4980,4980,4980,4980,0
20230918,091200,249510,4980,4980,4980,4980,0
20230918,091100,249510,4980,4980,4980,4980,0
20230918,091000,249510,4980,4980,4980,4980,2
20230918,090900,239550,4980,4980,4980,4980,2
20230918,090800,229590,4990,4990,4990,4990,0
20230918,090700,229590,4990,4990,4990,4990,0
20230918,090600,229590,4990,4990,4990,4990,0
20230918,090500,229590,4990,4990,4990,4990,0
20230918,090400,229590,4990,4990,4990,4990,0
20230918,090300,229590,4990,4990,4990,4990,26
20230918,090200,99850,4990,4990,4990,4990,7
20230918,090100,64920,4995,4995,4995,4995,0
20230918,090000,64920,4995,4990,4995,4990,13