KissMeData/089470/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194200,65284700,4090,4090,4090,4090,958
20230918,194100,65284700,4090,4090,4090,4090,0
20230918,194000,65284700,4090,4090,4090,4090,0
20230918,193900,65284700,4090,4090,4090,4090,0
20230918,193800,65284700,4090,4090,4090,4090,0
20230918,193700,65284700,4090,4090,4090,4090,0
20230918,193600,65284700,4090,4090,4090,4090,0
20230918,193500,65284700,4090,4090,4090,4090,0
20230918,193400,65284700,4090,4090,4090,4090,0
20230918,193300,65284700,4090,4090,4090,4090,0
20230918,193200,65284700,4090,4090,4090,4090,0
20230918,193100,65284700,4090,4090,4090,4090,0
20230918,193000,65284700,4090,4090,4090,4090,0
20230918,192900,65284700,4090,4090,4090,4090,0
20230918,192800,65284700,4090,4090,4090,4090,0
20230918,192700,65284700,4090,4090,4090,4090,0
20230918,192600,65284700,4090,4090,4090,4090,0
20230918,192500,65284700,4090,4090,4090,4090,0
20230918,192400,65284700,4090,4090,4090,4090,0
20230918,192300,65284700,4090,4090,4090,4090,0
20230918,192200,65284700,4090,4090,4090,4090,0
20230918,192100,65284700,4090,4090,4090,4090,0
20230918,192000,65284700,4090,4090,4090,4090,0
20230918,191900,65284700,4090,4090,4090,4090,0
20230918,191800,65284700,4090,4090,4090,4090,0
20230918,191700,65284700,4090,4090,4090,4090,0
20230918,191600,65284700,4090,4090,4090,4090,0
20230918,191500,65284700,4090,4090,4090,4090,0
20230918,191400,65284700,4090,4090,4090,4090,0
20230918,191300,65284700,4090,4090,4090,4090,0
20230918,191200,65284700,4090,4090,4090,4090,958
20230918,191100,65284700,4090,4090,4090,4090,0
20230918,191000,65284700,4090,4090,4090,4090,0
20230918,190900,65284700,4090,4090,4090,4090,0
20230918,190800,65284700,4090,4090,4090,4090,0
20230918,190700,65284700,4090,4090,4090,4090,0
20230918,190600,65284700,4090,4090,4090,4090,0
20230918,190500,65284700,4090,4090,4090,4090,0
20230918,190400,65284700,4090,4090,4090,4090,0
20230918,190300,65284700,4090,4090,4090,4090,0
20230918,190200,65284700,4090,4090,4090,4090,0
20230918,190100,65284700,4090,4090,4090,4090,0
20230918,190000,65284700,4090,4090,4090,4090,0
20230918,185900,65284700,4090,4090,4090,4090,0
20230918,185800,65284700,4090,4090,4090,4090,0
20230918,185700,65284700,4090,4090,4090,4090,0
20230918,185600,65284700,4090,4090,4090,4090,0
20230918,185500,65284700,4090,4090,4090,4090,0
20230918,185400,65284700,4090,4090,4090,4090,0
20230918,185300,65284700,4090,4090,4090,4090,0
20230918,185200,65284700,4090,4090,4090,4090,0
20230918,185100,65284700,4090,4090,4090,4090,0
20230918,185000,65284700,4090,4090,4090,4090,0
20230918,184900,65284700,4090,4090,4090,4090,0
20230918,184800,65284700,4090,4090,4090,4090,0
20230918,184700,65284700,4090,4090,4090,4090,0
20230918,184600,65284700,4090,4090,4090,4090,0
20230918,184500,65284700,4090,4090,4090,4090,0
20230918,184400,65284700,4090,4090,4090,4090,0
20230918,184300,65284700,4090,4090,4090,4090,0
20230918,184200,65284700,4090,4090,4090,4090,958
20230918,184100,65284700,4090,4090,4090,4090,0
20230918,184000,65284700,4090,4090,4090,4090,0
20230918,183900,65284700,4090,4090,4090,4090,0
20230918,183800,65284700,4090,4090,4090,4090,0
20230918,183700,65284700,4090,4090,4090,4090,0
20230918,183600,65284700,4090,4090,4090,4090,0
20230918,183500,65284700,4090,4090,4090,4090,0
20230918,183400,65284700,4090,4090,4090,4090,0
20230918,183300,65284700,4090,4090,4090,4090,0
20230918,183200,65284700,4090,4090,4090,4090,0
20230918,183100,65284700,4090,4090,4090,4090,0
20230918,183000,65284700,4090,4090,4090,4090,0
20230918,182900,65284700,4090,4090,4090,4090,0
20230918,182800,65284700,4090,4090,4090,4090,0
20230918,182700,65284700,4090,4090,4090,4090,0
20230918,182600,65284700,4090,4090,4090,4090,0
20230918,182500,65284700,4090,4090,4090,4090,0
20230918,182400,65284700,4090,4090,4090,4090,0
20230918,182300,65284700,4090,4090,4090,4090,0
20230918,182200,65284700,4090,4090,4090,4090,0
20230918,182100,65284700,4090,4090,4090,4090,0
20230918,182000,65284700,4090,4090,4090,4090,0
20230918,181900,65284700,4090,4090,4090,4090,0
20230918,181800,65284700,4090,4090,4090,4090,0
20230918,181700,65284700,4090,4090,4090,4090,0
20230918,181600,65284700,4090,4090,4090,4090,0
20230918,181500,65284700,4090,4090,4090,4090,0
20230918,181400,65284700,4090,4090,4090,4090,0
20230918,181300,65284700,4090,4090,4090,4090,0
20230918,181200,65284700,4090,4090,4090,4090,958
20230918,181100,65284700,4090,4090,4090,4090,0
20230918,181000,65284700,4090,4090,4090,4090,0
20230918,180900,65284700,4090,4090,4090,4090,0
20230918,180800,65284700,4090,4090,4090,4090,0
20230918,180700,65284700,4090,4090,4090,4090,0
20230918,180600,65284700,4090,4090,4090,4090,0
20230918,180500,65284700,4090,4090,4090,4090,0
20230918,180400,65284700,4090,4090,4090,4090,0
20230918,180300,65284700,4090,4090,4090,4090,0
20230918,180200,65284700,4090,4090,4090,4090,0
20230918,180100,65284700,4090,4090,4090,4090,0
20230918,180000,65284700,4090,4090,4090,4090,0
20230918,175900,65284700,4090,4090,4090,4090,0
20230918,175800,65284700,4090,4090,4090,4090,0
20230918,175700,65284700,4090,4090,4090,4090,0
20230918,175600,65284700,4090,4090,4090,4090,0
20230918,175500,65284700,4090,4090,4090,4090,0
20230918,175400,65284700,4090,4090,4090,4090,0
20230918,175300,65284700,4090,4090,4090,4090,0
20230918,175200,65284700,4090,4090,4090,4090,0
20230918,175100,65284700,4090,4090,4090,4090,0
20230918,175000,65284700,4090,4090,4090,4090,0
20230918,174900,65284700,4090,4090,4090,4090,0
20230918,174800,65284700,4090,4090,4090,4090,0
20230918,174700,65284700,4090,4090,4090,4090,0
20230918,174600,65284700,4090,4090,4090,4090,0
20230918,174500,65284700,4090,4090,4090,4090,0
20230918,174400,65284700,4090,4090,4090,4090,0
20230918,174300,65284700,4090,4090,4090,4090,0
20230918,174200,65284700,4090,4090,4090,4090,958
20230918,174100,65284700,4090,4090,4090,4090,0
20230918,174000,65284700,4090,4090,4090,4090,0
20230918,173900,65284700,4090,4090,4090,4090,0
20230918,173800,65284700,4090,4090,4090,4090,0
20230918,173700,65284700,4090,4090,4090,4090,0
20230918,173600,65284700,4090,4090,4090,4090,0
20230918,173500,65284700,4090,4090,4090,4090,0
20230918,173400,65284700,4090,4090,4090,4090,0
20230918,173300,65284700,4090,4090,4090,4090,0
20230918,173200,65284700,4090,4090,4090,4090,0
20230918,173100,65284700,4090,4090,4090,4090,0
20230918,173000,65284700,4090,4090,4090,4090,0
20230918,172900,65284700,4090,4090,4090,4090,0
20230918,172800,65284700,4090,4090,4090,4090,0
20230918,172700,65284700,4090,4090,4090,4090,0
20230918,172600,65284700,4090,4090,4090,4090,0
20230918,172500,65284700,4090,4090,4090,4090,0
20230918,172400,65284700,4090,4090,4090,4090,0
20230918,172300,65284700,4090,4090,4090,4090,0
20230918,172200,65284700,4090,4090,4090,4090,0
20230918,172100,65284700,4090,4090,4090,4090,0
20230918,172000,65284700,4090,4090,4090,4090,0
20230918,171900,65284700,4090,4090,4090,4090,0
20230918,171800,65284700,4090,4090,4090,4090,0
20230918,171700,65284700,4090,4090,4090,4090,0
20230918,171600,65284700,4090,4090,4090,4090,0
20230918,171500,65284700,4090,4090,4090,4090,0
20230918,171400,65284700,4090,4090,4090,4090,0
20230918,171300,65284700,4090,4090,4090,4090,0
20230918,171200,65284700,4090,4090,4090,4090,958
20230918,171100,65284700,4090,4090,4090,4090,0
20230918,171000,65284700,4090,4090,4090,4090,0
20230918,170900,65284700,4090,4090,4090,4090,0
20230918,170800,65284700,4090,4090,4090,4090,0
20230918,170700,65284700,4090,4090,4090,4090,0
20230918,170600,65284700,4090,4090,4090,4090,0
20230918,170500,65284700,4090,4090,4090,4090,0
20230918,170400,65284700,4090,4090,4090,4090,0
20230918,170300,65284700,4090,4090,4090,4090,0
20230918,170200,65284700,4090,4090,4090,4090,0
20230918,170100,65284700,4090,4090,4090,4090,0
20230918,170000,65284700,4090,4090,4090,4090,0
20230918,165900,65284700,4090,4090,4090,4090,0
20230918,165800,65284700,4090,4090,4090,4090,0
20230918,165700,65284700,4090,4090,4090,4090,0
20230918,165600,65284700,4090,4090,4090,4090,0
20230918,165500,65284700,4090,4090,4090,4090,0
20230918,165400,65284700,4090,4090,4090,4090,0
20230918,165300,65284700,4090,4090,4090,4090,0
20230918,165200,65284700,4090,4090,4090,4090,0
20230918,165100,65284700,4090,4090,4090,4090,0
20230918,165000,65284700,4090,4090,4090,4090,0
20230918,164900,65284700,4090,4090,4090,4090,0
20230918,164800,65284700,4090,4090,4090,4090,0
20230918,164700,65284700,4090,4090,4090,4090,0
20230918,164600,65284700,4090,4090,4090,4090,0
20230918,164500,65284700,4090,4090,4090,4090,0
20230918,164400,65284700,4090,4090,4090,4090,0
20230918,164300,65284700,4090,4090,4090,4090,0
20230918,164200,65284700,4090,4090,4090,4090,958
20230918,164100,65284700,4090,4090,4090,4090,0
20230918,164000,65284700,4090,4090,4090,4090,0
20230918,163900,65284700,4090,4090,4090,4090,0
20230918,163800,65284700,4090,4090,4090,4090,0
20230918,163700,65284700,4090,4090,4090,4090,0
20230918,163600,65284700,4090,4090,4090,4090,0
20230918,163500,65284700,4090,4090,4090,4090,0
20230918,163400,65284700,4090,4090,4090,4090,0
20230918,163300,65284700,4090,4090,4090,4090,0
20230918,163200,65284700,4090,4090,4090,4090,0
20230918,163100,65284700,4090,4090,4090,4090,0
20230918,163000,65284700,4090,4090,4090,4090,0
20230918,162900,65284700,4090,4090,4090,4090,0
20230918,162800,65284700,4090,4090,4090,4090,0
20230918,162700,65284700,4090,4090,4090,4090,0
20230918,162600,65284700,4090,4090,4090,4090,0
20230918,162500,65284700,4090,4090,4090,4090,0
20230918,162400,65284700,4090,4090,4090,4090,0
20230918,162300,65284700,4090,4090,4090,4090,0
20230918,162200,65284700,4090,4090,4090,4090,0
20230918,162100,65284700,4090,4090,4090,4090,0
20230918,162000,65284700,4090,4090,4090,4090,0
20230918,161900,65284700,4090,4090,4090,4090,0
20230918,161800,65284700,4090,4090,4090,4090,0
20230918,161700,65284700,4090,4090,4090,4090,0
20230918,161600,65284700,4090,4090,4090,4090,0
20230918,161500,65284700,4090,4090,4090,4090,0
20230918,161400,65284700,4090,4090,4090,4090,0
20230918,161300,65284700,4090,4090,4090,4090,0
20230918,161200,65284700,4090,4090,4090,4090,958
20230918,161100,65284700,4090,4090,4090,4090,0
20230918,161000,65284700,4090,4090,4090,4090,0
20230918,160900,65284700,4090,4090,4090,4090,0
20230918,160800,65284700,4090,4090,4090,4090,0
20230918,160700,65284700,4090,4090,4090,4090,0
20230918,160600,65284700,4090,4090,4090,4090,0
20230918,160500,65284700,4090,4090,4090,4090,0
20230918,160400,65284700,4090,4090,4090,4090,0
20230918,160300,65284700,4090,4090,4090,4090,0
20230918,160200,65284700,4090,4090,4090,4090,0
20230918,160100,65284700,4090,4090,4090,4090,0
20230918,160000,65284700,4090,4090,4090,4090,0
20230918,155900,65284700,4090,4090,4090,4090,0
20230918,155800,65284700,4090,4090,4090,4090,0
20230918,155700,65284700,4090,4090,4090,4090,0
20230918,155600,65284700,4090,4090,4090,4090,0
20230918,155500,65284700,4090,4090,4090,4090,0
20230918,155400,65284700,4090,4090,4090,4090,0
20230918,155300,65284700,4090,4090,4090,4090,0
20230918,155200,65284700,4090,4090,4090,4090,0
20230918,155100,65284700,4090,4090,4090,4090,0
20230918,155000,65284700,4090,4090,4090,4090,0
20230918,154900,65284700,4090,4090,4090,4090,0
20230918,154800,65284700,4090,4090,4090,4090,0
20230918,154700,65284700,4090,4090,4090,4090,0
20230918,154600,65284700,4090,4090,4090,4090,0
20230918,154500,65284700,4090,4090,4090,4090,0
20230918,154400,65284700,4090,4090,4090,4090,0
20230918,154300,65284700,4090,4090,4090,4090,0
20230918,154200,65284700,4090,4090,4090,4090,958
20230918,154100,65284700,4090,4090,4090,4090,0
20230918,154000,65284700,4090,4090,4090,4090,0
20230918,153900,65284700,4090,4090,4090,4090,0
20230918,153800,65284700,4090,4090,4090,4090,0
20230918,153700,65284700,4090,4090,4090,4090,0
20230918,153600,65284700,4090,4090,4090,4090,0
20230918,153500,65284700,4090,4090,4090,4090,0
20230918,153400,65284700,4090,4090,4090,4090,0
20230918,153300,65284700,4090,4090,4090,4090,0
20230918,153200,65284700,4090,4090,4090,4090,0
20230918,153100,65284700,4090,4090,4090,4090,0
20230918,153000,65284700,4090,4090,4090,4090,958
20230918,152900,61366480,4090,4090,4090,4090,0
20230918,152800,61366480,4090,4090,4090,4090,0
20230918,152700,61366480,4090,4090,4090,4090,0
20230918,152600,61366480,4090,4090,4090,4090,0
20230918,152500,61366480,4090,4090,4090,4090,0
20230918,152400,61366480,4090,4090,4090,4090,0
20230918,152300,61366480,4090,4090,4090,4090,0
20230918,152200,61366480,4090,4090,4090,4090,0
20230918,152100,61366480,4090,4090,4090,4090,0
20230918,152000,61366480,4090,4090,4090,4090,0
20230918,151900,61366480,4090,4090,4090,4090,0
20230918,151800,61366480,4090,4090,4090,4090,0
20230918,151700,61366480,4090,4090,4090,4090,0
20230918,151600,61366480,4090,4090,4090,4090,0
20230918,151500,61366480,4090,4090,4090,4090,1
20230918,151400,61362390,4080,4075,4080,4070,6
20230918,151300,61337950,4075,4075,4075,4075,1
20230918,151200,61333875,4070,4075,4075,4070,3
20230918,151100,61321660,4085,4085,4085,4085,0
20230918,151000,61321660,4085,4085,4085,4085,1
20230918,150900,61317575,4085,4070,4085,4070,10
20230918,150800,61276800,4085,4085,4085,4085,0
20230918,150700,61276800,4085,4085,4085,4085,0
20230918,150600,61276800,4085,4085,4085,4085,3
20230918,150500,61264545,4090,4075,4090,4075,10
20230918,150400,61223740,4085,4085,4085,4085,0
20230918,150300,61223740,4085,4075,4085,4075,16
20230918,150200,61158485,4070,4070,4070,4070,2
20230918,150100,61150345,4070,4070,4070,4070,2
20230918,150000,61142205,4070,4070,4070,4070,1
20230918,145900,61138135,4070,4070,4070,4070,17
20230918,145800,61068945,4090,4065,4090,4065,46
20230918,145700,60881390,4065,4080,4085,4065,21
20230918,145600,60795940,4065,4070,4085,4065,25
20230918,145500,60694235,4065,4065,4065,4065,20
20230918,145400,60612935,4065,4065,4065,4065,16
20230918,145300,60547895,4065,4075,4075,4065,19
20230918,145200,60470640,4085,4085,4085,4075,11
20230918,145100,60425790,4075,4070,4085,4070,28
20230918,145000,60311735,4070,4070,4070,4070,18
20230918,144900,60238475,4070,4070,4070,4070,20
20230918,144800,60157075,4070,4070,4070,4070,19
20230918,144700,60079745,4070,4070,4070,4070,18
20230918,144600,60006485,4070,4070,4070,4070,19
20230918,144500,59929155,4070,4070,4095,4070,27
20230918,144400,59819185,4065,4065,4070,4065,18
20230918,144300,59746005,4065,4070,4070,4065,452
20230918,144200,57908220,4070,4070,4100,4070,459
20230918,144100,56035675,4065,4070,4070,4065,18
20230918,144000,55962455,4070,4070,4100,4065,24
20230918,143900,55864765,4065,4055,4065,4055,20
20230918,143800,55783585,4055,4065,4065,4055,476
20230918,143700,53852145,4095,4060,4095,4060,510
20230918,143600,51774115,4060,4060,4060,4060,19
20230918,143500,51696975,4060,4060,4060,4060,18
20230918,143400,51623895,4060,4060,4060,4060,19
20230918,143300,51546755,4060,4060,4060,4060,10
20230918,143200,51506155,4060,4060,4060,4060,19
20230918,143100,51429015,4060,4065,4065,4060,35
20230918,143000,51286820,4065,4065,4065,4065,16
20230918,142900,51221780,4065,4065,4070,4065,19
20230918,142800,51144530,4065,4060,4065,4060,474
20230918,142700,49217760,4060,4075,4075,4060,408
20230918,142600,47556620,4075,4075,4075,4075,17
20230918,142500,47487345,4075,4075,4075,4075,19
20230918,142400,47409920,4080,4080,4080,4080,404
20230918,142300,45761600,4080,4080,4080,4080,18
20230918,142200,45688160,4080,4080,4080,4080,18
20230918,142100,45614720,4080,4080,4080,4080,22
20230918,142000,45524960,4080,4080,4080,4080,18
20230918,141900,45451520,4080,4080,4080,4080,18
20230918,141800,45378080,4080,4080,4080,4080,18
20230918,141700,45304640,4080,4080,4080,4080,89
20230918,141600,44941520,4080,4080,4115,4080,868
20230918,141500,41392580,4080,4080,4080,4080,22
20230918,141400,41302820,4080,4080,4080,4080,17
20230918,141300,41233460,4085,4085,4085,4085,16
20230918,141200,41168100,4085,4080,4090,4080,23
20230918,141100,41074185,4080,4080,4080,4080,16
20230918,141000,41008905,4085,4080,4120,4080,57
20230918,140900,40775930,4080,4085,4085,4080,16
20230918,140800,40710620,4090,4095,4095,4090,1666
20230918,140700,33888660,4095,4095,4095,4095,18
20230918,140600,33814950,4095,4095,4095,4095,19
20230918,140500,33737145,4095,4100,4120,4095,22
20230918,140400,33646995,4100,4095,4120,4095,58
20230918,140300,33409220,4095,4095,4095,4095,18
20230918,140200,33335510,4095,4095,4095,4095,19
20230918,140100,33257705,4095,4095,4095,4095,18
20230918,140000,33183995,4095,4095,4095,4095,19
20230918,135900,33106190,4095,4095,4095,4095,18
20230918,135800,33032480,4095,4095,4095,4095,21
20230918,135700,32946485,4095,4095,4095,4095,18
20230918,135600,32872775,4095,4095,4095,4095,18
20230918,135500,32799065,4095,4095,4095,4095,20
20230918,135400,32717165,4095,4095,4095,4095,17
20230918,135300,32647550,4105,4095,4105,4095,28
20230918,135200,32532690,4095,4095,4095,4095,16
20230918,135100,32467170,4095,4095,4095,4095,16
20230918,135000,32401650,4095,4105,4105,4095,17
20230918,134900,32332025,4095,4095,4095,4095,17
20230918,134800,32262410,4095,4100,4100,4095,187
20230918,134700,31495750,4100,4100,4100,4100,16
20230918,134600,31430150,4100,4100,4100,4100,16
20230918,134500,31364550,4100,4100,4100,4100,16
20230918,134400,31298950,4100,4100,4110,4100,17
20230918,134300,31229240,4100,4100,4110,4100,18
20230918,134200,31155430,4100,4100,4110,4100,17
20230918,134100,31085720,4100,4100,4100,4100,16
20230918,134000,31020120,4100,4100,4100,4100,16
20230918,133900,30954520,4100,4100,4120,4100,31
20230918,133800,30827180,4100,4100,4100,4100,16
20230918,133700,30761580,4100,4100,4100,4100,16
20230918,133600,30695980,4100,4100,4100,4100,17
20230918,133500,30626280,4100,4100,4100,4100,16
20230918,133400,30560680,4100,4100,4100,4100,16
20230918,133300,30495080,4100,4100,4100,4100,8
20230918,133200,30462280,4100,4100,4100,4100,16
20230918,133100,30396680,4100,4100,4100,4100,16
20230918,133000,30331080,4100,4100,4100,4100,17
20230918,132900,30261380,4100,4100,4100,4100,16
20230918,132800,30195780,4100,4100,4100,4100,16
20230918,132700,30130180,4100,4100,4100,4100,16
20230918,132600,30064580,4100,4100,4100,4100,16
20230918,132500,29998980,4100,4105,4120,4100,86
20230918,132400,29645895,4100,4100,4100,4100,16
20230918,132300,29580295,4100,4100,4100,4100,17
20230918,132200,29510595,4100,4100,4100,4100,16
20230918,132100,29444995,4100,4100,4100,4100,16
20230918,132000,29379395,4100,4100,4105,4100,17
20230918,131900,29309690,4105,4100,4105,4100,17
20230918,131800,29239985,4100,4100,4105,4100,17
20230918,131700,29170280,4100,4105,4105,4100,13
20230918,131600,29116975,4100,4100,4100,4100,665
20230918,131500,26390475,4100,4100,4100,4100,0
20230918,131400,26390475,4100,4100,4100,4100,1
20230918,131300,26386375,4100,4100,4100,4100,0
20230918,131200,26386375,4100,4090,4100,4090,2
20230918,131100,26378185,4090,4090,4090,4090,11
20230918,131000,26333195,4100,4100,4100,4100,0
20230918,130900,26333195,4100,4100,4100,4100,0
20230918,130800,26333195,4100,4100,4100,4100,0
20230918,130700,26333195,4100,4100,4100,4100,0
20230918,130600,26333195,4100,4100,4100,4100,0
20230918,130500,26333195,4100,4100,4100,4100,0
20230918,130400,26333195,4100,4100,4100,4100,0
20230918,130300,26333195,4100,4100,4100,4100,0
20230918,130200,26333195,4100,4100,4100,4100,0
20230918,130100,26333195,4100,4100,4100,4100,0
20230918,130000,26333195,4100,4100,4100,4100,0
20230918,125900,26333195,4100,4100,4100,4100,0
20230918,125800,26333195,4100,4100,4100,4100,0
20230918,125700,26333195,4100,4100,4100,4100,0
20230918,125600,26333195,4100,4100,4100,4100,0
20230918,125500,26333195,4100,4100,4100,4100,0
20230918,125400,26333195,4100,4100,4100,4100,0
20230918,125300,26333195,4100,4100,4100,4100,0
20230918,125200,26333195,4100,4100,4100,4100,0
20230918,125100,26333195,4100,4100,4100,4100,0
20230918,125000,26333195,4100,4100,4100,4100,0
20230918,124900,26333195,4100,4100,4100,4100,0
20230918,124800,26333195,4100,4100,4100,4100,0
20230918,124700,26333195,4100,4100,4100,4100,0
20230918,124600,26333195,4100,4100,4100,4100,0
20230918,124500,26333195,4100,4100,4100,4100,9
20230918,124400,26296295,4100,4100,4100,4100,0
20230918,124300,26296295,4100,4100,4100,4100,0
20230918,124200,26296295,4100,4100,4100,4100,0
20230918,124100,26296295,4100,4100,4100,4100,0
20230918,124000,26296295,4100,4090,4100,4090,2
20230918,123900,26288105,4090,4095,4095,4090,16
20230918,123800,26222590,4100,4100,4100,4100,1
20230918,123700,26218490,4095,4095,4095,4095,3
20230918,123600,26206205,4095,4095,4095,4095,2
20230918,123500,26198015,4100,4100,4100,4100,0
20230918,123400,26198015,4100,4100,4100,4100,0
20230918,123300,26198015,4100,4100,4100,4100,0
20230918,123200,26198015,4100,4100,4100,4100,1
20230918,123100,26193915,4100,4100,4100,4100,0
20230918,123000,26193915,4100,4100,4100,4100,0
20230918,122900,26193915,4100,4100,4100,4100,0
20230918,122800,26193915,4100,4100,4100,4100,10
20230918,122700,26152915,4100,4100,4100,4100,0
20230918,122600,26152915,4100,4100,4100,4100,0
20230918,122500,26152915,4100,4100,4100,4100,400
20230918,122400,24512915,4100,4100,4100,4100,0
20230918,122300,24512915,4100,4100,4100,4100,25
20230918,122200,24410415,4095,4095,4095,4095,0
20230918,122100,24410415,4095,4095,4095,4095,0
20230918,122000,24410415,4095,4095,4095,4095,0
20230918,121900,24410415,4095,4095,4095,4095,10
20230918,121800,24369465,4100,4100,4100,4100,0
20230918,121700,24369465,4100,4100,4100,4100,0
20230918,121600,24369465,4100,4100,4100,4100,0
20230918,121500,24369465,4100,4100,4100,4100,0
20230918,121400,24369465,4100,4100,4100,4100,0
20230918,121300,24369465,4100,4100,4100,4100,0
20230918,121200,24369465,4100,4100,4100,4100,163
20230918,121100,23701165,4095,4095,4095,4095,4
20230918,121000,23684785,4090,4090,4090,4090,0
20230918,120900,23684785,4090,4090,4090,4090,0
20230918,120800,23684785,4090,4090,4090,4090,10
20230918,120700,23643885,4100,4100,4100,4100,0
20230918,120600,23643885,4100,4100,4100,4100,0
20230918,120500,23643885,4100,4100,4100,4100,0
20230918,120400,23643885,4100,4100,4100,4100,0
20230918,120300,23643885,4100,4100,4100,4100,0
20230918,120200,23643885,4100,4100,4100,4100,1
20230918,120100,23639785,4100,4100,4100,4100,0
20230918,120000,23639785,4100,4090,4100,4090,4
20230918,115900,23623410,4100,4100,4100,4100,0
20230918,115800,23623410,4100,4100,4100,4100,0
20230918,115700,23623410,4100,4100,4100,4100,0
20230918,115600,23623410,4100,4100,4100,4100,0
20230918,115500,23623410,4100,4100,4100,4100,0
20230918,115400,23623410,4100,4100,4100,4100,22
20230918,115300,23533210,4100,4100,4100,4100,0
20230918,115200,23533210,4100,4100,4100,4100,0
20230918,115100,23533210,4100,4100,4100,4100,0
20230918,115000,23533210,4100,4100,4100,4100,1
20230918,114900,23529110,4100,4100,4100,4100,0
20230918,114800,23529110,4100,4100,4100,4100,0
20230918,114700,23529110,4100,4100,4100,4100,0
20230918,114600,23529110,4100,4100,4100,4100,0
20230918,114500,23529110,4100,4100,4100,4100,0
20230918,114400,23529110,4100,4100,4100,4100,0
20230918,114300,23529110,4100,4100,4100,4100,0
20230918,114200,23529110,4100,4100,4100,4100,0
20230918,114100,23529110,4100,4100,4100,4100,0
20230918,114000,23529110,4100,4100,4100,4100,0
20230918,113900,23529110,4100,4100,4100,4100,0
20230918,113800,23529110,4100,4100,4100,4100,1
20230918,113700,23525010,4090,4090,4090,4090,0
20230918,113600,23525010,4090,4090,4090,4090,2
20230918,113500,23516830,4100,4095,4100,4095,3
20230918,113400,23504540,4095,4095,4100,4095,3
20230918,113300,23492250,4085,4080,4085,4080,263
20230918,113200,22419205,4090,4090,4090,4090,36
20230918,113100,22271965,4090,4090,4090,4090,2
20230918,113000,22263785,4090,4090,4090,4090,0
20230918,112900,22263785,4090,4090,4090,4090,100
20230918,112800,21854785,4090,4090,4090,4090,0
20230918,112700,21854785,4090,4090,4090,4090,0
20230918,112600,21854785,4090,4090,4090,4090,0
20230918,112500,21854785,4090,4090,4090,4090,0
20230918,112400,21854785,4090,4090,4090,4090,0
20230918,112300,21854785,4090,4090,4090,4090,0
20230918,112200,21854785,4090,4090,4090,4090,4
20230918,112100,21838425,4090,4090,4090,4090,1
20230918,112000,21834335,4090,4090,4090,4090,0
20230918,111900,21834335,4090,4090,4090,4090,0
20230918,111800,21834335,4090,4090,4090,4090,0
20230918,111700,21834335,4090,4090,4090,4090,0
20230918,111600,21834335,4090,4090,4090,4090,0
20230918,111500,21834335,4090,4090,4090,4090,0
20230918,111400,21834335,4090,4090,4090,4090,0
20230918,111300,21834335,4090,4090,4090,4090,0
20230918,111200,21834335,4090,4090,4090,4090,0
20230918,111100,21834335,4090,4090,4090,4090,0
20230918,111000,21834335,4090,4090,4090,4090,2
20230918,110900,21826155,4090,4090,4090,4090,0
20230918,110800,21826155,4090,4090,4090,4090,0
20230918,110700,21826155,4090,4090,4090,4090,0
20230918,110600,21826155,4090,4090,4090,4090,0
20230918,110500,21826155,4090,4090,4090,4090,0
20230918,110400,21826155,4090,4090,4090,4090,0
20230918,110300,21826155,4090,4090,4090,4090,1
20230918,110200,21822065,4090,4090,4090,4090,0
20230918,110100,21822065,4090,4090,4090,4090,2
20230918,110000,21813885,4080,4080,4080,4080,0
20230918,105900,21813885,4080,4080,4080,4080,17
20230918,105800,21744525,4080,4090,4095,4080,11
20230918,105700,21699610,4090,4080,4090,4080,29
20230918,105600,21581100,4080,4080,4080,4080,16
20230918,105500,21515820,4080,4080,4080,4080,16
20230918,105400,21450540,4090,4080,4090,4080,38
20230918,105300,21295200,4080,4080,4090,4080,17
20230918,105200,21225830,4080,4080,4080,4080,16
20230918,105100,21160550,4080,4080,4080,4080,17
20230918,105000,21091190,4090,4080,4090,4080,9
20230918,104900,21054460,4080,4080,4080,4080,18
20230918,104800,20981020,4080,4080,4080,4080,16
20230918,104700,20915740,4080,4080,4080,4080,8
20230918,104600,20883100,4080,4080,4080,4080,16
20230918,104500,20817820,4080,4080,4080,4080,16
20230918,104400,20752540,4090,4080,4090,4080,18
20230918,104300,20679090,4080,4080,4080,4080,8
20230918,104200,20646450,4080,4080,4080,4080,16
20230918,104100,20581170,4080,4080,4080,4080,16
20230918,104000,20515890,4090,4080,4090,4080,17
20230918,103900,20446520,4080,4080,4080,4080,10
20230918,103800,20405720,4080,4080,4080,4080,16
20230918,103700,20340440,4080,4080,4080,4080,16
20230918,103600,20275160,4080,4080,4080,4080,8
20230918,103500,20242520,4080,4080,4080,4080,17
20230918,103400,20173160,4080,4080,4080,4080,16
20230918,103300,20107880,4080,4080,4080,4080,16
20230918,103200,20042600,4090,4080,4090,4080,34
20230918,103100,19903620,4080,4080,4080,4080,16
20230918,103000,19838340,4080,4080,4080,4080,16
20230918,102900,19773060,4080,4080,4080,4080,16
20230918,102800,19707780,4080,4080,4080,4080,9
20230918,102700,19671060,4080,4090,4090,4080,17
20230918,102600,19601690,4080,4080,4080,4080,16
20230918,102500,19536410,4080,4080,4080,4080,16
20230918,102400,19471130,4080,4080,4080,4080,8
20230918,102300,19438490,4080,4080,4080,4080,16
20230918,102200,19373210,4080,4080,4080,4080,16
20230918,102100,19307930,4080,4080,4080,4080,8
20230918,102000,19275290,4090,4090,4090,4080,20
20230918,101900,19193580,4080,4090,4090,4080,90
20230918,101800,18825640,4080,4080,4090,4080,21
20230918,101700,18739910,4080,4080,4080,4080,8
20230918,101600,18707270,4080,4080,4080,4080,16
20230918,101500,18641990,4080,4080,4080,4080,16
20230918,101400,18576710,4090,4080,4090,4080,18
20230918,101300,18503250,4080,4080,4080,4080,9
20230918,101200,18466530,4080,4080,4080,4080,16
20230918,101100,18401250,4080,4080,4090,4080,17
20230918,101000,18331880,4080,4090,4090,4080,9
20230918,100900,18295150,4080,4080,4080,4080,16
20230918,100800,18229870,4080,4080,4080,4080,20
20230918,100700,18148270,4080,4080,4080,4080,23
20230918,100600,18054430,4085,4095,4095,4085,56
20230918,100500,17825650,4085,4085,4085,4085,17
20230918,100400,17756205,4085,4085,4085,4085,16
20230918,100300,17690845,4085,4085,4085,4085,16
20230918,100200,17625485,4085,4085,4085,4085,8
20230918,100100,17592805,4085,4085,4085,4085,16
20230918,100000,17527445,4085,4085,4085,4085,16
20230918,095900,17462085,4080,4080,4080,4080,16
20230918,095800,17396805,4080,4080,4080,4080,8
20230918,095700,17364165,4080,4085,4085,4075,18
20230918,095600,17290760,4085,4075,4085,4075,17
20230918,095500,17221475,4085,4085,4085,4075,32
20230918,095400,17090835,4075,4075,4075,4075,28
20230918,095300,16976735,4080,4080,4080,4080,14
20230918,095200,16919615,4080,4080,4080,4080,16
20230918,095100,16854335,4080,4080,4080,4080,8
20230918,095000,16821695,4080,4080,4080,4080,17
20230918,094900,16752335,4080,4080,4080,4080,16
20230918,094800,16687055,4080,4080,4080,4080,16
20230918,094700,16621775,4080,4080,4080,4080,8
20230918,094600,16589135,4080,4080,4080,4080,16
20230918,094500,16523855,4080,4080,4080,4080,16
20230918,094400,16458575,4080,4080,4080,4080,316
20230918,094300,15169295,4080,4080,4080,4080,8
20230918,094200,15136655,4080,4080,4080,4080,17
20230918,094100,15067295,4080,4080,4090,4080,19
20230918,094000,14989745,4080,4080,4080,4080,8
20230918,093900,14957105,4080,4090,4090,4080,17
20230918,093800,14887695,4075,4075,4075,4075,16
20230918,093700,14822495,4075,4075,4075,4075,1516
20230918,093600,8644795,4075,4075,4075,4075,8
20230918,093500,8612195,4075,4075,4075,4075,17
20230918,093400,8542920,4075,4075,4075,4075,16
20230918,093300,8477720,4075,4075,4075,4075,16
20230918,093200,8412520,4085,4075,4085,4075,9
20230918,093100,8375835,4075,4075,4075,4075,16
20230918,093000,8310635,4075,4075,4075,4075,16
20230918,092900,8245435,4075,4075,4075,4075,8
20230918,092800,8212835,4075,4085,4085,4075,17
20230918,092700,8143470,4085,4085,4105,4075,20
20230918,092600,8061840,4075,4075,4075,4075,19
20230918,092500,7984415,4075,4085,4085,4075,10
20230918,092400,7943655,4075,4085,4085,4075,16
20230918,092300,7878445,4085,4075,4085,4075,25
20230918,092200,7776480,4075,4075,4075,4075,18
20230918,092100,7703130,4075,4075,4075,4075,12
20230918,092000,7654230,4080,4080,4080,4080,12
20230918,091900,7605270,4080,4080,4080,4080,17
20230918,091800,7535910,4080,4090,4090,4080,16
20230918,091700,7470550,4110,4080,4110,4080,10
20230918,091600,7429710,4080,4080,4080,4080,16
20230918,091500,7364430,4080,4080,4080,4080,16
20230918,091400,7299150,4080,4080,4080,4080,8
20230918,091300,7266510,4080,4110,4110,4080,716
20230918,091200,4329440,4085,4085,4085,4085,17
20230918,091100,4259995,4110,4085,4110,4085,17
20230918,091000,4190525,4085,4085,4085,4085,13
20230918,090900,4137420,4090,4095,4095,4090,27
20230918,090800,4026870,4095,4095,4095,4095,16
20230918,090700,3961350,4095,4095,4095,4095,16
20230918,090600,3895830,4095,4095,4095,4095,8
20230918,090500,3863070,4095,4095,4095,4095,16
20230918,090400,3797550,4095,4095,4095,4095,9
20230918,090300,3760695,4095,4095,4095,4095,220
20230918,090200,2859795,4095,4095,4095,4095,50
20230918,090100,2655045,4095,4095,4095,4095,0
20230918,090000,2655045,4095,4110,4110,4095,248