KissMeData/089470/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,193900,68969315,4080,4080,4080,4080,90
20230919,193800,68969315,4080,4080,4080,4080,0
20230919,193700,68969315,4080,4080,4080,4080,0
20230919,193600,68969315,4080,4080,4080,4080,0
20230919,193500,68969315,4080,4080,4080,4080,0
20230919,193400,68969315,4080,4080,4080,4080,0
20230919,193300,68969315,4080,4080,4080,4080,0
20230919,193200,68969315,4080,4080,4080,4080,0
20230919,193100,68969315,4080,4080,4080,4080,0
20230919,193000,68969315,4080,4080,4080,4080,0
20230919,192900,68969315,4080,4080,4080,4080,0
20230919,192800,68969315,4080,4080,4080,4080,0
20230919,192700,68969315,4080,4080,4080,4080,0
20230919,192600,68969315,4080,4080,4080,4080,0
20230919,192500,68969315,4080,4080,4080,4080,0
20230919,192400,68969315,4080,4080,4080,4080,0
20230919,192300,68969315,4080,4080,4080,4080,0
20230919,192200,68969315,4080,4080,4080,4080,0
20230919,192100,68969315,4080,4080,4080,4080,0
20230919,192000,68969315,4080,4080,4080,4080,0
20230919,191900,68969315,4080,4080,4080,4080,0
20230919,191800,68969315,4080,4080,4080,4080,0
20230919,191700,68969315,4080,4080,4080,4080,0
20230919,191600,68969315,4080,4080,4080,4080,0
20230919,191500,68969315,4080,4080,4080,4080,0
20230919,191400,68969315,4080,4080,4080,4080,0
20230919,191300,68969315,4080,4080,4080,4080,0
20230919,191200,68969315,4080,4080,4080,4080,0
20230919,191100,68969315,4080,4080,4080,4080,0
20230919,191000,68969315,4080,4080,4080,4080,0
20230919,190900,68969315,4080,4080,4080,4080,90
20230919,190800,68969315,4080,4080,4080,4080,0
20230919,190700,68969315,4080,4080,4080,4080,0
20230919,190600,68969315,4080,4080,4080,4080,0
20230919,190500,68969315,4080,4080,4080,4080,0
20230919,190400,68969315,4080,4080,4080,4080,0
20230919,190300,68969315,4080,4080,4080,4080,0
20230919,190200,68969315,4080,4080,4080,4080,0
20230919,190100,68969315,4080,4080,4080,4080,0
20230919,190000,68969315,4080,4080,4080,4080,0
20230919,185900,68969315,4080,4080,4080,4080,0
20230919,185800,68969315,4080,4080,4080,4080,0
20230919,185700,68969315,4080,4080,4080,4080,0
20230919,185600,68969315,4080,4080,4080,4080,0
20230919,185500,68969315,4080,4080,4080,4080,0
20230919,185400,68969315,4080,4080,4080,4080,0
20230919,185300,68969315,4080,4080,4080,4080,0
20230919,185200,68969315,4080,4080,4080,4080,0
20230919,185100,68969315,4080,4080,4080,4080,0
20230919,185000,68969315,4080,4080,4080,4080,0
20230919,184900,68969315,4080,4080,4080,4080,0
20230919,184800,68969315,4080,4080,4080,4080,0
20230919,184700,68969315,4080,4080,4080,4080,0
20230919,184600,68969315,4080,4080,4080,4080,0
20230919,184500,68969315,4080,4080,4080,4080,0
20230919,184400,68969315,4080,4080,4080,4080,0
20230919,184300,68969315,4080,4080,4080,4080,0
20230919,184200,68969315,4080,4080,4080,4080,0
20230919,184100,68969315,4080,4080,4080,4080,0
20230919,184000,68969315,4080,4080,4080,4080,0
20230919,183900,68969315,4080,4080,4080,4080,90
20230919,183800,68969315,4080,4080,4080,4080,0
20230919,183700,68969315,4080,4080,4080,4080,0
20230919,183600,68969315,4080,4080,4080,4080,0
20230919,183500,68969315,4080,4080,4080,4080,0
20230919,183400,68969315,4080,4080,4080,4080,0
20230919,183300,68969315,4080,4080,4080,4080,0
20230919,183200,68969315,4080,4080,4080,4080,0
20230919,183100,68969315,4080,4080,4080,4080,0
20230919,183000,68969315,4080,4080,4080,4080,0
20230919,182900,68969315,4080,4080,4080,4080,0
20230919,182800,68969315,4080,4080,4080,4080,0
20230919,182700,68969315,4080,4080,4080,4080,0
20230919,182600,68969315,4080,4080,4080,4080,0
20230919,182500,68969315,4080,4080,4080,4080,0
20230919,182400,68969315,4080,4080,4080,4080,0
20230919,182300,68969315,4080,4080,4080,4080,0
20230919,182200,68969315,4080,4080,4080,4080,0
20230919,182100,68969315,4080,4080,4080,4080,0
20230919,182000,68969315,4080,4080,4080,4080,0
20230919,181900,68969315,4080,4080,4080,4080,0
20230919,181800,68969315,4080,4080,4080,4080,0
20230919,181700,68969315,4080,4080,4080,4080,0
20230919,181600,68969315,4080,4080,4080,4080,0
20230919,181500,68969315,4080,4080,4080,4080,0
20230919,181400,68969315,4080,4080,4080,4080,0
20230919,181300,68969315,4080,4080,4080,4080,0
20230919,181200,68969315,4080,4080,4080,4080,0
20230919,181100,68969315,4080,4080,4080,4080,0
20230919,181000,68969315,4080,4080,4080,4080,0
20230919,180900,68969315,4080,4080,4080,4080,90
20230919,180800,68969315,4080,4080,4080,4080,0
20230919,180700,68969315,4080,4080,4080,4080,0
20230919,180600,68969315,4080,4080,4080,4080,0
20230919,180500,68969315,4080,4080,4080,4080,0
20230919,180400,68969315,4080,4080,4080,4080,0
20230919,180300,68969315,4080,4080,4080,4080,0
20230919,180200,68969315,4080,4080,4080,4080,0
20230919,180100,68969315,4080,4080,4080,4080,0
20230919,180000,68969315,4080,4080,4080,4080,0
20230919,175900,68969315,4080,4080,4080,4080,0
20230919,175800,68969315,4080,4080,4080,4080,0
20230919,175700,68969315,4080,4080,4080,4080,0
20230919,175600,68969315,4080,4080,4080,4080,0
20230919,175500,68969315,4080,4080,4080,4080,0
20230919,175400,68969315,4080,4080,4080,4080,0
20230919,175300,68969315,4080,4080,4080,4080,0
20230919,175200,68969315,4080,4080,4080,4080,0
20230919,175100,68969315,4080,4080,4080,4080,0
20230919,175000,68969315,4080,4080,4080,4080,0
20230919,174900,68969315,4080,4080,4080,4080,0
20230919,174800,68969315,4080,4080,4080,4080,0
20230919,174700,68969315,4080,4080,4080,4080,0
20230919,174600,68969315,4080,4080,4080,4080,0
20230919,174500,68969315,4080,4080,4080,4080,0
20230919,174400,68969315,4080,4080,4080,4080,0
20230919,174300,68969315,4080,4080,4080,4080,0
20230919,174200,68969315,4080,4080,4080,4080,0
20230919,174100,68969315,4080,4080,4080,4080,0
20230919,174000,68969315,4080,4080,4080,4080,0
20230919,173900,68969315,4080,4080,4080,4080,90
20230919,173800,68969315,4080,4080,4080,4080,0
20230919,173700,68969315,4080,4080,4080,4080,0
20230919,173600,68969315,4080,4080,4080,4080,0
20230919,173500,68969315,4080,4080,4080,4080,0
20230919,173400,68969315,4080,4080,4080,4080,0
20230919,173300,68969315,4080,4080,4080,4080,0
20230919,173200,68969315,4080,4080,4080,4080,0
20230919,173100,68969315,4080,4080,4080,4080,0
20230919,173000,68969315,4080,4080,4080,4080,0
20230919,172900,68969315,4080,4080,4080,4080,0
20230919,172800,68969315,4080,4080,4080,4080,0
20230919,172700,68969315,4080,4080,4080,4080,0
20230919,172600,68969315,4080,4080,4080,4080,0
20230919,172500,68969315,4080,4080,4080,4080,0
20230919,172400,68969315,4080,4080,4080,4080,0
20230919,172300,68969315,4080,4080,4080,4080,0
20230919,172200,68969315,4080,4080,4080,4080,0
20230919,172100,68969315,4080,4080,4080,4080,0
20230919,172000,68969315,4080,4080,4080,4080,0
20230919,171900,68969315,4080,4080,4080,4080,0
20230919,171800,68969315,4080,4080,4080,4080,0
20230919,171700,68969315,4080,4080,4080,4080,0
20230919,171600,68969315,4080,4080,4080,4080,0
20230919,171500,68969315,4080,4080,4080,4080,0
20230919,171400,68969315,4080,4080,4080,4080,0
20230919,171300,68969315,4080,4080,4080,4080,0
20230919,171200,68969315,4080,4080,4080,4080,0
20230919,171100,68969315,4080,4080,4080,4080,0
20230919,171000,68969315,4080,4080,4080,4080,0
20230919,170900,68969315,4080,4080,4080,4080,90
20230919,170800,68969315,4080,4080,4080,4080,0
20230919,170700,68969315,4080,4080,4080,4080,0
20230919,170600,68969315,4080,4080,4080,4080,0
20230919,170500,68969315,4080,4080,4080,4080,0
20230919,170400,68969315,4080,4080,4080,4080,0
20230919,170300,68969315,4080,4080,4080,4080,0
20230919,170200,68969315,4080,4080,4080,4080,0
20230919,170100,68969315,4080,4080,4080,4080,0
20230919,170000,68969315,4080,4080,4080,4080,0
20230919,165900,68969315,4080,4080,4080,4080,0
20230919,165800,68969315,4080,4080,4080,4080,0
20230919,165700,68969315,4080,4080,4080,4080,0
20230919,165600,68969315,4080,4080,4080,4080,0
20230919,165500,68969315,4080,4080,4080,4080,0
20230919,165400,68969315,4080,4080,4080,4080,0
20230919,165300,68969315,4080,4080,4080,4080,0
20230919,165200,68969315,4080,4080,4080,4080,0
20230919,165100,68969315,4080,4080,4080,4080,0
20230919,165000,68969315,4080,4080,4080,4080,0
20230919,164900,68969315,4080,4080,4080,4080,0
20230919,164800,68969315,4080,4080,4080,4080,0
20230919,164700,68969315,4080,4080,4080,4080,0
20230919,164600,68969315,4080,4080,4080,4080,0
20230919,164500,68969315,4080,4080,4080,4080,0
20230919,164400,68969315,4080,4080,4080,4080,0
20230919,164300,68969315,4080,4080,4080,4080,0
20230919,164200,68969315,4080,4080,4080,4080,0
20230919,164100,68969315,4080,4080,4080,4080,0
20230919,164000,68969315,4080,4080,4080,4080,0
20230919,163900,68969315,4080,4080,4080,4080,90
20230919,163800,68969315,4080,4080,4080,4080,0
20230919,163700,68969315,4080,4080,4080,4080,0
20230919,163600,68969315,4080,4080,4080,4080,0
20230919,163500,68969315,4080,4080,4080,4080,0
20230919,163400,68969315,4080,4080,4080,4080,0
20230919,163300,68969315,4080,4080,4080,4080,0
20230919,163200,68969315,4080,4080,4080,4080,0
20230919,163100,68969315,4080,4080,4080,4080,0
20230919,163000,68969315,4080,4080,4080,4080,0
20230919,162900,68969315,4080,4080,4080,4080,0
20230919,162800,68969315,4080,4080,4080,4080,0
20230919,162700,68969315,4080,4080,4080,4080,0
20230919,162600,68969315,4080,4080,4080,4080,0
20230919,162500,68969315,4080,4080,4080,4080,0
20230919,162400,68969315,4080,4080,4080,4080,0
20230919,162300,68969315,4080,4080,4080,4080,0
20230919,162200,68969315,4080,4080,4080,4080,0
20230919,162100,68969315,4080,4080,4080,4080,0
20230919,162000,68969315,4080,4080,4080,4080,0
20230919,161900,68969315,4080,4080,4080,4080,0
20230919,161800,68969315,4080,4080,4080,4080,0
20230919,161700,68969315,4080,4080,4080,4080,0
20230919,161600,68969315,4080,4080,4080,4080,0
20230919,161500,68969315,4080,4080,4080,4080,0
20230919,161400,68969315,4080,4080,4080,4080,0
20230919,161300,68969315,4080,4080,4080,4080,0
20230919,161200,68969315,4080,4080,4080,4080,0
20230919,161100,68969315,4080,4080,4080,4080,0
20230919,161000,68969315,4080,4080,4080,4080,0
20230919,160900,68969315,4080,4080,4080,4080,90
20230919,160800,68969315,4080,4080,4080,4080,0
20230919,160700,68969315,4080,4080,4080,4080,0
20230919,160600,68969315,4080,4080,4080,4080,0
20230919,160500,68969315,4080,4080,4080,4080,0
20230919,160400,68969315,4080,4080,4080,4080,0
20230919,160300,68969315,4080,4080,4080,4080,0
20230919,160200,68969315,4080,4080,4080,4080,0
20230919,160100,68969315,4080,4080,4080,4080,0
20230919,160000,68969315,4080,4080,4080,4080,0
20230919,155900,68969315,4080,4080,4080,4080,0
20230919,155800,68969315,4080,4080,4080,4080,0
20230919,155700,68969315,4080,4080,4080,4080,0
20230919,155600,68969315,4080,4080,4080,4080,0
20230919,155500,68969315,4080,4080,4080,4080,0
20230919,155400,68969315,4080,4080,4080,4080,0
20230919,155300,68969315,4080,4080,4080,4080,0
20230919,155200,68969315,4080,4080,4080,4080,0
20230919,155100,68969315,4080,4080,4080,4080,0
20230919,155000,68969315,4080,4080,4080,4080,0
20230919,154900,68969315,4080,4080,4080,4080,0
20230919,154800,68969315,4080,4080,4080,4080,0
20230919,154700,68969315,4080,4080,4080,4080,0
20230919,154600,68969315,4080,4080,4080,4080,0
20230919,154500,68969315,4080,4080,4080,4080,0
20230919,154400,68969315,4080,4080,4080,4080,0
20230919,154300,68969315,4080,4080,4080,4080,0
20230919,154200,68969315,4080,4080,4080,4080,0
20230919,154100,68969315,4080,4080,4080,4080,0
20230919,154000,68969315,4080,4080,4080,4080,0
20230919,153900,68969315,4080,4080,4080,4080,90
20230919,153800,68969315,4080,4080,4080,4080,0
20230919,153700,68969315,4080,4080,4080,4080,0
20230919,153600,68969315,4080,4080,4080,4080,0
20230919,153500,68969315,4080,4080,4080,4080,0
20230919,153400,68969315,4080,4080,4080,4080,0
20230919,153300,68969315,4080,4080,4080,4080,0
20230919,153200,68969315,4080,4080,4080,4080,0
20230919,153100,68969315,4080,4080,4080,4080,0
20230919,153000,68969315,4080,4080,4080,4080,90
20230919,152900,68602115,4080,4080,4080,4080,0
20230919,152800,68602115,4080,4080,4080,4080,0
20230919,152700,68602115,4080,4080,4080,4080,0
20230919,152600,68602115,4080,4080,4080,4080,0
20230919,152500,68602115,4080,4080,4080,4080,0
20230919,152400,68602115,4080,4080,4080,4080,0
20230919,152300,68602115,4080,4080,4080,4080,0
20230919,152200,68602115,4080,4080,4080,4080,0
20230919,152100,68602115,4080,4080,4080,4080,0
20230919,152000,68602115,4080,4080,4080,4080,0
20230919,151900,68602115,4080,4080,4080,4080,0
20230919,151800,68602115,4080,4075,4080,4075,4
20230919,151700,68585810,4075,4080,4080,4075,19
20230919,151600,68508380,4085,4085,4085,4085,0
20230919,151500,68508380,4085,4085,4085,4085,0
20230919,151400,68508380,4085,4085,4085,4085,1
20230919,151300,68504295,4080,4080,4085,4080,5
20230919,151200,68483890,4080,4080,4080,4080,26
20230919,151100,68377810,4080,4080,4080,4080,0
20230919,151000,68377810,4080,4080,4080,4080,0
20230919,150900,68377810,4080,4080,4080,4080,20
20230919,150800,68296210,4080,4080,4080,4080,0
20230919,150700,68296210,4080,4080,4080,4080,1
20230919,150600,68292130,4080,4080,4080,4080,50
20230919,150500,68088130,4080,4080,4080,4080,51
20230919,150400,67880050,4080,4080,4080,4080,0
20230919,150300,67880050,4080,4080,4080,4080,0
20230919,150200,67880050,4080,4080,4080,4080,0
20230919,150100,67880050,4080,4080,4080,4080,0
20230919,150000,67880050,4080,4080,4080,4080,0
20230919,145900,67880050,4080,4075,4080,4075,94
20230919,145800,67496995,4075,4075,4075,4075,0
20230919,145700,67496995,4075,4075,4075,4075,2
20230919,145600,67488845,4075,4075,4075,4075,0
20230919,145500,67488845,4075,4075,4075,4075,0
20230919,145400,67488845,4075,4075,4075,4075,0
20230919,145300,67488845,4075,4075,4075,4075,0
20230919,145200,67488845,4075,4075,4075,4075,0
20230919,145100,67488845,4075,4075,4075,4075,0
20230919,145000,67488845,4075,4075,4075,4075,0
20230919,144900,67488845,4075,4075,4075,4075,0
20230919,144800,67488845,4075,4075,4075,4075,0
20230919,144700,67488845,4075,4075,4075,4075,0
20230919,144600,67488845,4075,4075,4075,4075,0
20230919,144500,67488845,4075,4075,4075,4075,0
20230919,144400,67488845,4075,4075,4075,4075,0
20230919,144300,67488845,4075,4075,4075,4075,0
20230919,144200,67488845,4075,4075,4075,4075,1
20230919,144100,67484770,4065,4070,4070,4065,103
20230919,144000,67065570,4070,4070,4070,4070,0
20230919,143900,67065570,4070,4070,4070,4070,0
20230919,143800,67065570,4070,4070,4070,4070,2
20230919,143700,67057430,4075,4075,4075,4075,0
20230919,143600,67057430,4075,4075,4075,4075,0
20230919,143500,67057430,4075,4075,4075,4075,1
20230919,143400,67053355,4075,4075,4075,4075,0
20230919,143300,67053355,4075,4075,4075,4075,0
20230919,143200,67053355,4075,4075,4075,4075,0
20230919,143100,67053355,4075,4075,4075,4075,0
20230919,143000,67053355,4075,4075,4075,4075,0
20230919,142900,67053355,4075,4075,4075,4075,0
20230919,142800,67053355,4075,4075,4075,4075,0
20230919,142700,67053355,4075,4075,4075,4075,0
20230919,142600,67053355,4075,4075,4075,4075,7
20230919,142500,67024830,4085,4075,4085,4075,36
20230919,142400,66878120,4070,4070,4070,4070,4
20230919,142300,66861840,4075,4080,4080,4075,826
20230919,142200,63492060,4085,4085,4085,4085,0
20230919,142100,63492060,4085,4085,4085,4085,0
20230919,142000,63492060,4085,4085,4085,4085,0
20230919,141900,63492060,4085,4085,4085,4085,0
20230919,141800,63492060,4085,4085,4085,4085,0
20230919,141700,63492060,4085,4085,4085,4085,0
20230919,141600,63492060,4085,4085,4085,4085,0
20230919,141500,63492060,4085,4085,4085,4085,0
20230919,141400,63492060,4085,4085,4085,4085,0
20230919,141300,63492060,4085,4085,4085,4085,0
20230919,141200,63492060,4085,4085,4085,4085,0
20230919,141100,63492060,4085,4085,4085,4085,0
20230919,141000,63492060,4085,4085,4085,4085,0
20230919,140900,63492060,4085,4085,4085,4085,0
20230919,140800,63492060,4085,4085,4085,4085,0
20230919,140700,63492060,4085,4085,4085,4085,0
20230919,140600,63492060,4085,4085,4085,4085,0
20230919,140500,63492060,4085,4085,4085,4085,0
20230919,140400,63492060,4085,4085,4085,4085,0
20230919,140300,63492060,4085,4085,4085,4085,0
20230919,140200,63492060,4085,4085,4085,4085,0
20230919,140100,63492060,4085,4085,4085,4085,0
20230919,140000,63492060,4085,4085,4085,4085,0
20230919,135900,63492060,4085,4085,4085,4085,0
20230919,135800,63492060,4085,4085,4085,4085,1
20230919,135700,63487975,4080,4080,4080,4080,0
20230919,135600,63487975,4080,4080,4080,4080,5
20230919,135500,63467575,4080,4080,4080,4080,7
20230919,135400,63439015,4080,4080,4080,4080,151
20230919,135300,62822935,4080,4080,4080,4080,51
20230919,135200,62614855,4085,4085,4085,4085,0
20230919,135100,62614855,4085,4085,4085,4085,0
20230919,135000,62614855,4085,4085,4085,4085,0
20230919,134900,62614855,4085,4085,4085,4085,0
20230919,134800,62614855,4085,4085,4085,4085,0
20230919,134700,62614855,4085,4085,4085,4085,0
20230919,134600,62614855,4085,4085,4085,4085,0
20230919,134500,62614855,4085,4085,4085,4085,0
20230919,134400,62614855,4085,4085,4085,4085,0
20230919,134300,62614855,4085,4085,4085,4085,0
20230919,134200,62614855,4085,4085,4085,4085,0
20230919,134100,62614855,4085,4085,4085,4085,0
20230919,134000,62614855,4085,4085,4085,4085,0
20230919,133900,62614855,4085,4085,4085,4085,0
20230919,133800,62614855,4085,4085,4085,4085,0
20230919,133700,62614855,4085,4085,4085,4085,0
20230919,133600,62614855,4085,4085,4085,4080,6
20230919,133500,62590350,4075,4080,4080,4075,496
20230919,133400,60566700,4085,4085,4085,4085,0
20230919,133300,60566700,4085,4085,4085,4085,0
20230919,133200,60566700,4085,4085,4085,4085,40
20230919,133100,60403300,4085,4085,4085,4085,0
20230919,133000,60403300,4085,4085,4085,4085,0
20230919,132900,60403300,4085,4085,4085,4085,1
20230919,132800,60399215,4075,4075,4075,4075,0
20230919,132700,60399215,4075,4075,4075,4075,0
20230919,132600,60399215,4075,4075,4075,4075,0
20230919,132500,60399215,4075,4075,4075,4075,0
20230919,132400,60399215,4075,4075,4075,4075,10
20230919,132300,60358465,4085,4085,4085,4085,0
20230919,132200,60358465,4085,4085,4085,4085,0
20230919,132100,60358465,4085,4080,4085,4080,25
20230919,132000,60256440,4080,4080,4080,4080,0
20230919,131900,60256440,4080,4080,4080,4080,0
20230919,131800,60256440,4080,4080,4080,4080,0
20230919,131700,60256440,4080,4080,4080,4080,0
20230919,131600,60256440,4080,4080,4080,4080,0
20230919,131500,60256440,4080,4080,4080,4080,6
20230919,131400,60231960,4080,4080,4080,4080,0
20230919,131300,60231960,4080,4080,4080,4080,0
20230919,131200,60231960,4080,4080,4080,4080,4
20230919,131100,60215640,4080,4080,4080,4080,0
20230919,131000,60215640,4080,4080,4080,4080,0
20230919,130900,60215640,4080,4080,4080,4080,0
20230919,130800,60215640,4080,4080,4080,4080,0
20230919,130700,60215640,4080,4080,4080,4080,10
20230919,130600,60174840,4080,4080,4080,4080,10
20230919,130500,60134040,4080,4080,4080,4080,0
20230919,130400,60134040,4080,4080,4080,4080,1
20230919,130300,60129960,4075,4075,4075,4075,0
20230919,130200,60129960,4075,4080,4080,4070,758
20230919,130100,57041675,4085,4085,4085,4085,0
20230919,130000,57041675,4085,4085,4085,4085,0
20230919,125900,57041675,4085,4085,4085,4085,0
20230919,125800,57041675,4085,4085,4085,4085,0
20230919,125700,57041675,4085,4085,4085,4085,0
20230919,125600,57041675,4085,4085,4085,4085,0
20230919,125500,57041675,4085,4085,4085,4085,0
20230919,125400,57041675,4085,4085,4085,4085,0
20230919,125300,57041675,4085,4085,4085,4085,0
20230919,125200,57041675,4085,4085,4085,4085,0
20230919,125100,57041675,4085,4085,4085,4085,0
20230919,125000,57041675,4085,4085,4085,4085,0
20230919,124900,57041675,4085,4085,4085,4085,0
20230919,124800,57041675,4085,4085,4085,4085,0
20230919,124700,57041675,4085,4085,4085,4085,0
20230919,124600,57041675,4085,4085,4085,4085,0
20230919,124500,57041675,4085,4085,4085,4085,0
20230919,124400,57041675,4085,4075,4085,4075,3
20230919,124300,57029440,4075,4075,4075,4075,6
20230919,124200,57004990,4085,4085,4085,4085,1
20230919,124100,57000905,4075,4075,4075,4075,0
20230919,124000,57000905,4075,4075,4075,4075,957
20230919,123900,53101130,4085,4085,4085,4085,0
20230919,123800,53101130,4085,4085,4085,4085,0
20230919,123700,53101130,4085,4085,4085,4085,0
20230919,123600,53101130,4085,4085,4085,4085,0
20230919,123500,53101130,4085,4085,4085,4085,0
20230919,123400,53101130,4085,4085,4085,4085,0
20230919,123300,53101130,4085,4085,4085,4085,0
20230919,123200,53101130,4085,4085,4085,4085,0
20230919,123100,53101130,4085,4085,4085,4085,0
20230919,123000,53101130,4085,4085,4085,4085,0
20230919,122900,53101130,4085,4085,4085,4085,0
20230919,122800,53101130,4085,4085,4085,4085,0
20230919,122700,53101130,4085,4085,4085,4085,0
20230919,122600,53101130,4085,4085,4085,4085,1
20230919,122500,53097045,4075,4075,4075,4075,3
20230919,122400,53084820,4080,4080,4080,4080,0
20230919,122300,53084820,4080,4080,4080,4080,63
20230919,122200,52827780,4085,4085,4085,4085,0
20230919,122100,52827780,4085,4085,4085,4085,1
20230919,122000,52823695,4090,4090,4090,4090,0
20230919,121900,52823695,4090,4090,4090,4090,0
20230919,121800,52823695,4090,4090,4090,4090,0
20230919,121700,52823695,4090,4090,4090,4090,0
20230919,121600,52823695,4090,4090,4090,4090,0
20230919,121500,52823695,4090,4090,4090,4090,0
20230919,121400,52823695,4090,4090,4090,4090,0
20230919,121300,52823695,4090,4090,4090,4090,0
20230919,121200,52823695,4090,4090,4090,4090,0
20230919,121100,52823695,4090,4090,4090,4090,0
20230919,121000,52823695,4090,4090,4090,4090,0
20230919,120900,52823695,4090,4090,4090,4090,0
20230919,120800,52823695,4090,4090,4090,4090,0
20230919,120700,52823695,4090,4090,4090,4090,0
20230919,120600,52823695,4090,4090,4090,4090,0
20230919,120500,52823695,4090,4080,4090,4075,306
20230919,120400,51576490,4080,4085,4085,4080,35
20230919,120300,51433540,4090,4090,4090,4090,0
20230919,120200,51433540,4090,4090,4090,4090,0
20230919,120100,51433540,4090,4090,4090,4090,5
20230919,120000,51413090,4090,4090,4090,4090,0
20230919,115900,51413090,4090,4090,4090,4090,0
20230919,115800,51413090,4090,4080,4090,4075,986
20230919,115700,47395095,4075,4080,4080,4075,299
20230919,115600,46176520,4085,4085,4085,4085,0
20230919,115500,46176520,4085,4085,4085,4085,0
20230919,115400,46176520,4085,4085,4085,4085,0
20230919,115300,46176520,4085,4085,4085,4085,0
20230919,115200,46176520,4085,4085,4085,4085,0
20230919,115100,46176520,4085,4085,4085,4085,0
20230919,115000,46176520,4085,4085,4085,4085,0
20230919,114900,46176520,4085,4085,4085,4085,0
20230919,114800,46176520,4085,4085,4085,4085,0
20230919,114700,46176520,4085,4085,4085,4085,0
20230919,114600,46176520,4085,4085,4085,4085,0
20230919,114500,46176520,4085,4085,4085,4085,0
20230919,114400,46176520,4085,4085,4085,4085,0
20230919,114300,46176520,4085,4085,4085,4085,10
20230919,114200,46135670,4095,4095,4095,4095,0
20230919,114100,46135670,4095,4085,4095,4085,3
20230919,114000,46123405,4075,4080,4080,4075,14
20230919,113900,46066300,4085,4085,4085,4085,0
20230919,113800,46066300,4085,4085,4085,4085,0
20230919,113700,46066300,4085,4080,4085,4080,5
20230919,113600,46045895,4085,4085,4085,4085,0
20230919,113500,46045895,4085,4085,4085,4085,1
20230919,113400,46041810,4080,4080,4080,4080,0
20230919,113300,46041810,4080,4080,4080,4080,4
20230919,113200,46025490,4085,4080,4085,4080,52
20230919,113100,45813325,4095,4095,4095,4095,0
20230919,113000,45813325,4095,4095,4095,4095,0
20230919,112900,45813325,4095,4095,4095,4095,0
20230919,112800,45813325,4095,4095,4095,4095,0
20230919,112700,45813325,4095,4095,4095,4095,0
20230919,112600,45813325,4095,4095,4095,4095,0
20230919,112500,45813325,4095,4095,4095,4095,0
20230919,112400,45813325,4095,4095,4095,4095,0
20230919,112300,45813325,4095,4095,4095,4095,0
20230919,112200,45813325,4095,4095,4095,4095,0
20230919,112100,45813325,4095,4095,4095,4095,0
20230919,112000,45813325,4095,4095,4095,4095,0
20230919,111900,45813325,4095,4095,4095,4095,0
20230919,111800,45813325,4095,4095,4095,4095,0
20230919,111700,45813325,4095,4085,4095,4085,2
20230919,111600,45805145,4075,4075,4075,4075,409
20230919,111500,44138470,4080,4085,4085,4080,903
20230919,111400,40454215,4095,4095,4095,4095,0
20230919,111300,40454215,4095,4095,4095,4095,0
20230919,111200,40454215,4095,4095,4095,4095,0
20230919,111100,40454215,4095,4095,4095,4095,0
20230919,111000,40454215,4095,4095,4095,4095,0
20230919,110900,40454215,4095,4095,4095,4095,0
20230919,110800,40454215,4095,4095,4095,4095,0
20230919,110700,40454215,4095,4095,4095,4095,0
20230919,110600,40454215,4095,4095,4095,4095,0
20230919,110500,40454215,4095,4095,4095,4095,0
20230919,110400,40454215,4095,4095,4095,4095,0
20230919,110300,40454215,4095,4095,4095,4095,0
20230919,110200,40454215,4095,4095,4095,4095,0
20230919,110100,40454215,4095,4095,4095,4095,0
20230919,110000,40454215,4095,4095,4095,4095,0
20230919,105900,40454215,4095,4095,4095,4095,0
20230919,105800,40454215,4095,4095,4095,4095,0
20230919,105700,40454215,4095,4095,4095,4095,0
20230919,105600,40454215,4095,4095,4095,4095,0
20230919,105500,40454215,4095,4095,4095,4095,0
20230919,105400,40454215,4095,4095,4095,4095,500
20230919,105300,38406715,4095,4095,4095,4095,500
20230919,105200,36359215,4095,4095,4095,4095,0
20230919,105100,36359215,4095,4095,4095,4095,0
20230919,105000,36359215,4095,4095,4095,4095,0
20230919,104900,36359215,4095,4095,4095,4095,0
20230919,104800,36359215,4095,4095,4095,4095,0
20230919,104700,36359215,4095,4095,4095,4095,0
20230919,104600,36359215,4095,4095,4095,4095,0
20230919,104500,36359215,4095,4095,4095,4095,0
20230919,104400,36359215,4095,4090,4095,4090,2
20230919,104300,36351030,4085,4085,4085,4085,0
20230919,104200,36351030,4085,4085,4085,4085,0
20230919,104100,36351030,4085,4085,4085,4085,0
20230919,104000,36351030,4085,4085,4085,4085,1
20230919,103900,36346945,4080,4080,4080,4080,0
20230919,103800,36346945,4080,4080,4080,4080,0
20230919,103700,36346945,4080,4080,4080,4080,100
20230919,103600,35938945,4085,4085,4085,4085,0
20230919,103500,35938945,4085,4085,4085,4085,0
20230919,103400,35938945,4085,4085,4085,4085,3
20230919,103300,35926690,4085,4085,4085,4075,4262
20230919,103200,18531390,4090,4090,4090,4090,0
20230919,103100,18531390,4090,4090,4090,4090,0
20230919,103000,18531390,4090,4090,4090,4090,0
20230919,102900,18531390,4090,4090,4090,4090,0
20230919,102800,18531390,4090,4090,4090,4090,0
20230919,102700,18531390,4090,4090,4090,4090,0
20230919,102600,18531390,4090,4090,4090,4090,0
20230919,102500,18531390,4090,4090,4090,4090,0
20230919,102400,18531390,4090,4090,4090,4090,0
20230919,102300,18531390,4090,4090,4090,4090,50
20230919,102200,18326890,4095,4095,4095,4095,1
20230919,102100,18322795,4095,4095,4095,4095,0
20230919,102000,18322795,4095,4095,4095,4095,0
20230919,101900,18322795,4095,4095,4095,4095,0
20230919,101800,18322795,4095,4095,4095,4095,0
20230919,101700,18322795,4095,4095,4095,4095,0
20230919,101600,18322795,4095,4095,4095,4095,0
20230919,101500,18322795,4095,4095,4095,4095,0
20230919,101400,18322795,4095,4095,4095,4095,0
20230919,101300,18322795,4095,4095,4095,4095,0
20230919,101200,18322795,4095,4095,4095,4095,0
20230919,101100,18322795,4095,4095,4095,4095,0
20230919,101000,18322795,4095,4095,4095,4095,0
20230919,100900,18322795,4095,4095,4095,4095,0
20230919,100800,18322795,4095,4095,4095,4095,0
20230919,100700,18322795,4095,4090,4095,4090,3
20230919,100600,18310515,4095,4095,4095,4095,0
20230919,100500,18310515,4095,4095,4095,4095,0
20230919,100400,18310515,4095,4095,4095,4095,0
20230919,100300,18310515,4095,4095,4095,4095,0
20230919,100200,18310515,4095,4095,4095,4095,0
20230919,100100,18310515,4095,4095,4095,4095,0
20230919,100000,18310515,4095,4095,4095,4095,0
20230919,095900,18310515,4095,4095,4095,4095,0
20230919,095800,18310515,4095,4095,4095,4095,0
20230919,095700,18310515,4095,4095,4095,4095,1
20230919,095600,18306420,4095,4095,4095,4095,1
20230919,095500,18302325,4095,4095,4095,4095,1
20230919,095400,18298230,4095,4095,4095,4095,5
20230919,095300,18277755,4095,4095,4095,4095,0
20230919,095200,18277755,4095,4095,4095,4095,0
20230919,095100,18277755,4095,4095,4095,4095,0
20230919,095000,18277755,4095,4095,4095,4095,0
20230919,094900,18277755,4095,4095,4095,4095,0
20230919,094800,18277755,4095,4095,4095,4095,0
20230919,094700,18277755,4095,4095,4095,4095,0
20230919,094600,18277755,4095,4095,4095,4095,0
20230919,094500,18277755,4095,4095,4095,4095,0
20230919,094400,18277755,4095,4095,4095,4095,0
20230919,094300,18277755,4095,4095,4095,4095,0
20230919,094200,18277755,4095,4095,4095,4095,0
20230919,094100,18277755,4095,4095,4095,4095,0
20230919,094000,18277755,4095,4095,4095,4095,0
20230919,093900,18277755,4095,4095,4095,4095,0
20230919,093800,18277755,4095,4095,4095,4095,0
20230919,093700,18277755,4095,4095,4095,4095,0
20230919,093600,18277755,4095,4095,4095,4095,0
20230919,093500,18277755,4095,4085,4095,4085,503
20230919,093400,16222970,4095,4095,4095,4095,0
20230919,093300,16222970,4095,4095,4100,4095,53
20230919,093200,16005920,4095,4095,4095,4095,0
20230919,093100,16005920,4095,4090,4095,4090,15
20230919,093000,15944565,4080,4080,4080,4080,100
20230919,092900,15536565,4090,4090,4090,4090,50
20230919,092800,15332065,4095,4090,4095,4090,2
20230919,092700,15323880,4100,4090,4100,4090,31
20230919,092600,15197080,4090,4090,4090,4090,0
20230919,092500,15197080,4090,4090,4090,4090,0
20230919,092400,15197080,4090,4090,4090,4090,0
20230919,092300,15197080,4090,4090,4090,4090,0
20230919,092200,15197080,4090,4090,4100,4090,11
20230919,092100,15152010,4090,4090,4090,4090,0
20230919,092000,15152010,4090,4090,4090,4090,2
20230919,091900,15143830,4090,4090,4090,4090,0
20230919,091800,15143830,4090,4090,4090,4090,1
20230919,091700,15139740,4105,4105,4105,4105,0
20230919,091600,15139740,4105,4105,4105,4105,0
20230919,091500,15139740,4105,4105,4105,4105,0
20230919,091400,15139740,4105,4105,4105,4105,1
20230919,091300,15135635,4085,4085,4085,4085,14
20230919,091200,15078445,4115,4115,4115,4115,0
20230919,091100,15078445,4115,4125,4125,4085,7
20230919,091000,15049750,4080,4080,4080,4080,1745
20230919,090900,7930150,4075,4075,4075,4075,0
20230919,090800,7930150,4075,4090,4140,4075,1430
20230919,090700,2081810,4090,4090,4090,4090,0
20230919,090600,2081810,4090,4090,4090,4090,0
20230919,090500,2081810,4090,4090,4090,4090,0
20230919,090400,2081810,4090,4090,4090,4090,0
20230919,090300,2081810,4090,4090,4090,4090,0
20230919,090200,2081810,4090,4090,4090,4090,0
20230919,090100,2081810,4090,4090,4090,4090,0
20230919,090000,2081810,4090,4090,4090,4090,509