KissMeData/089470/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,194000,72446240,4055,4055,4055,4055,411
20230920,193900,72446240,4055,4055,4055,4055,0
20230920,193800,72446240,4055,4055,4055,4055,0
20230920,193700,72446240,4055,4055,4055,4055,0
20230920,193600,72446240,4055,4055,4055,4055,0
20230920,193500,72446240,4055,4055,4055,4055,0
20230920,193400,72446240,4055,4055,4055,4055,0
20230920,193300,72446240,4055,4055,4055,4055,0
20230920,193200,72446240,4055,4055,4055,4055,0
20230920,193100,72446240,4055,4055,4055,4055,0
20230920,193000,72446240,4055,4055,4055,4055,0
20230920,192900,72446240,4055,4055,4055,4055,0
20230920,192800,72446240,4055,4055,4055,4055,0
20230920,192700,72446240,4055,4055,4055,4055,0
20230920,192600,72446240,4055,4055,4055,4055,0
20230920,192500,72446240,4055,4055,4055,4055,0
20230920,192400,72446240,4055,4055,4055,4055,0
20230920,192300,72446240,4055,4055,4055,4055,0
20230920,192200,72446240,4055,4055,4055,4055,0
20230920,192100,72446240,4055,4055,4055,4055,0
20230920,192000,72446240,4055,4055,4055,4055,0
20230920,191900,72446240,4055,4055,4055,4055,0
20230920,191800,72446240,4055,4055,4055,4055,0
20230920,191700,72446240,4055,4055,4055,4055,0
20230920,191600,72446240,4055,4055,4055,4055,0
20230920,191500,72446240,4055,4055,4055,4055,0
20230920,191400,72446240,4055,4055,4055,4055,0
20230920,191300,72446240,4055,4055,4055,4055,0
20230920,191200,72446240,4055,4055,4055,4055,0
20230920,191100,72446240,4055,4055,4055,4055,0
20230920,191000,72446240,4055,4055,4055,4055,411
20230920,190900,72446240,4055,4055,4055,4055,0
20230920,190800,72446240,4055,4055,4055,4055,0
20230920,190700,72446240,4055,4055,4055,4055,0
20230920,190600,72446240,4055,4055,4055,4055,0
20230920,190500,72446240,4055,4055,4055,4055,0
20230920,190400,72446240,4055,4055,4055,4055,0
20230920,190300,72446240,4055,4055,4055,4055,0
20230920,190200,72446240,4055,4055,4055,4055,0
20230920,190100,72446240,4055,4055,4055,4055,0
20230920,190000,72446240,4055,4055,4055,4055,0
20230920,185900,72446240,4055,4055,4055,4055,0
20230920,185800,72446240,4055,4055,4055,4055,0
20230920,185700,72446240,4055,4055,4055,4055,0
20230920,185600,72446240,4055,4055,4055,4055,0
20230920,185500,72446240,4055,4055,4055,4055,0
20230920,185400,72446240,4055,4055,4055,4055,0
20230920,185300,72446240,4055,4055,4055,4055,0
20230920,185200,72446240,4055,4055,4055,4055,0
20230920,185100,72446240,4055,4055,4055,4055,0
20230920,185000,72446240,4055,4055,4055,4055,0
20230920,184900,72446240,4055,4055,4055,4055,0
20230920,184800,72446240,4055,4055,4055,4055,0
20230920,184700,72446240,4055,4055,4055,4055,0
20230920,184600,72446240,4055,4055,4055,4055,0
20230920,184500,72446240,4055,4055,4055,4055,0
20230920,184400,72446240,4055,4055,4055,4055,0
20230920,184300,72446240,4055,4055,4055,4055,0
20230920,184200,72446240,4055,4055,4055,4055,0
20230920,184100,72446240,4055,4055,4055,4055,0
20230920,184000,72446240,4055,4055,4055,4055,411
20230920,183900,72446240,4055,4055,4055,4055,0
20230920,183800,72446240,4055,4055,4055,4055,0
20230920,183700,72446240,4055,4055,4055,4055,0
20230920,183600,72446240,4055,4055,4055,4055,0
20230920,183500,72446240,4055,4055,4055,4055,0
20230920,183400,72446240,4055,4055,4055,4055,0
20230920,183300,72446240,4055,4055,4055,4055,0
20230920,183200,72446240,4055,4055,4055,4055,0
20230920,183100,72446240,4055,4055,4055,4055,0
20230920,183000,72446240,4055,4055,4055,4055,0
20230920,182900,72446240,4055,4055,4055,4055,0
20230920,182800,72446240,4055,4055,4055,4055,0
20230920,182700,72446240,4055,4055,4055,4055,0
20230920,182600,72446240,4055,4055,4055,4055,0
20230920,182500,72446240,4055,4055,4055,4055,0
20230920,182400,72446240,4055,4055,4055,4055,0
20230920,182300,72446240,4055,4055,4055,4055,0
20230920,182200,72446240,4055,4055,4055,4055,0
20230920,182100,72446240,4055,4055,4055,4055,0
20230920,182000,72446240,4055,4055,4055,4055,0
20230920,181900,72446240,4055,4055,4055,4055,0
20230920,181800,72446240,4055,4055,4055,4055,0
20230920,181700,72446240,4055,4055,4055,4055,0
20230920,181600,72446240,4055,4055,4055,4055,0
20230920,181500,72446240,4055,4055,4055,4055,0
20230920,181400,72446240,4055,4055,4055,4055,0
20230920,181300,72446240,4055,4055,4055,4055,0
20230920,181200,72446240,4055,4055,4055,4055,0
20230920,181100,72446240,4055,4055,4055,4055,0
20230920,181000,72446240,4055,4055,4055,4055,411
20230920,180900,72446240,4055,4055,4055,4055,0
20230920,180800,72446240,4055,4055,4055,4055,0
20230920,180700,72446240,4055,4055,4055,4055,0
20230920,180600,72446240,4055,4055,4055,4055,0
20230920,180500,72446240,4055,4055,4055,4055,0
20230920,180400,72446240,4055,4055,4055,4055,0
20230920,180300,72446240,4055,4055,4055,4055,0
20230920,180200,72446240,4055,4055,4055,4055,0
20230920,180100,72446240,4055,4055,4055,4055,0
20230920,180000,72446240,4055,4055,4055,4055,0
20230920,175900,72446240,4055,4055,4055,4055,0
20230920,175800,72446240,4055,4055,4055,4055,0
20230920,175700,72446240,4055,4055,4055,4055,0
20230920,175600,72446240,4055,4055,4055,4055,0
20230920,175500,72446240,4055,4055,4055,4055,0
20230920,175400,72446240,4055,4055,4055,4055,0
20230920,175300,72446240,4055,4055,4055,4055,0
20230920,175200,72446240,4055,4055,4055,4055,0
20230920,175100,72446240,4055,4055,4055,4055,0
20230920,175000,72446240,4055,4055,4055,4055,0
20230920,174900,72446240,4055,4055,4055,4055,0
20230920,174800,72446240,4055,4055,4055,4055,0
20230920,174700,72446240,4055,4055,4055,4055,0
20230920,174600,72446240,4055,4055,4055,4055,0
20230920,174500,72446240,4055,4055,4055,4055,0
20230920,174400,72446240,4055,4055,4055,4055,0
20230920,174300,72446240,4055,4055,4055,4055,0
20230920,174200,72446240,4055,4055,4055,4055,0
20230920,174100,72446240,4055,4055,4055,4055,0
20230920,174000,72446240,4055,4055,4055,4055,411
20230920,173900,72446240,4055,4055,4055,4055,0
20230920,173800,72446240,4055,4055,4055,4055,0
20230920,173700,72446240,4055,4055,4055,4055,0
20230920,173600,72446240,4055,4055,4055,4055,0
20230920,173500,72446240,4055,4055,4055,4055,0
20230920,173400,72446240,4055,4055,4055,4055,0
20230920,173300,72446240,4055,4055,4055,4055,0
20230920,173200,72446240,4055,4055,4055,4055,0
20230920,173100,72446240,4055,4055,4055,4055,0
20230920,173000,72446240,4055,4055,4055,4055,0
20230920,172900,72446240,4055,4055,4055,4055,0
20230920,172800,72446240,4055,4055,4055,4055,0
20230920,172700,72446240,4055,4055,4055,4055,0
20230920,172600,72446240,4055,4055,4055,4055,0
20230920,172500,72446240,4055,4055,4055,4055,0
20230920,172400,72446240,4055,4055,4055,4055,0
20230920,172300,72446240,4055,4055,4055,4055,0
20230920,172200,72446240,4055,4055,4055,4055,0
20230920,172100,72446240,4055,4055,4055,4055,0
20230920,172000,72446240,4055,4055,4055,4055,0
20230920,171900,72446240,4055,4055,4055,4055,0
20230920,171800,72446240,4055,4055,4055,4055,0
20230920,171700,72446240,4055,4055,4055,4055,0
20230920,171600,72446240,4055,4055,4055,4055,0
20230920,171500,72446240,4055,4055,4055,4055,0
20230920,171400,72446240,4055,4055,4055,4055,0
20230920,171300,72446240,4055,4055,4055,4055,0
20230920,171200,72446240,4055,4055,4055,4055,0
20230920,171100,72446240,4055,4055,4055,4055,0
20230920,171000,72446240,4055,4055,4055,4055,411
20230920,170900,72446240,4055,4055,4055,4055,0
20230920,170800,72446240,4055,4055,4055,4055,0
20230920,170700,72446240,4055,4055,4055,4055,0
20230920,170600,72446240,4055,4055,4055,4055,0
20230920,170500,72446240,4055,4055,4055,4055,0
20230920,170400,72446240,4055,4055,4055,4055,0
20230920,170300,72446240,4055,4055,4055,4055,0
20230920,170200,72446240,4055,4055,4055,4055,0
20230920,170100,72446240,4055,4055,4055,4055,0
20230920,170000,72446240,4055,4055,4055,4055,0
20230920,165900,72446240,4055,4055,4055,4055,0
20230920,165800,72446240,4055,4055,4055,4055,0
20230920,165700,72446240,4055,4055,4055,4055,0
20230920,165600,72446240,4055,4055,4055,4055,0
20230920,165500,72446240,4055,4055,4055,4055,0
20230920,165400,72446240,4055,4055,4055,4055,0
20230920,165300,72446240,4055,4055,4055,4055,0
20230920,165200,72446240,4055,4055,4055,4055,0
20230920,165100,72446240,4055,4055,4055,4055,0
20230920,165000,72446240,4055,4055,4055,4055,0
20230920,164900,72446240,4055,4055,4055,4055,0
20230920,164800,72446240,4055,4055,4055,4055,0
20230920,164700,72446240,4055,4055,4055,4055,0
20230920,164600,72446240,4055,4055,4055,4055,0
20230920,164500,72446240,4055,4055,4055,4055,0
20230920,164400,72446240,4055,4055,4055,4055,0
20230920,164300,72446240,4055,4055,4055,4055,0
20230920,164200,72446240,4055,4055,4055,4055,0
20230920,164100,72446240,4055,4055,4055,4055,0
20230920,164000,72446240,4055,4055,4055,4055,411
20230920,163900,72446240,4055,4055,4055,4055,0
20230920,163800,72446240,4055,4055,4055,4055,0
20230920,163700,72446240,4055,4055,4055,4055,0
20230920,163600,72446240,4055,4055,4055,4055,0
20230920,163500,72446240,4055,4055,4055,4055,0
20230920,163400,72446240,4055,4055,4055,4055,0
20230920,163300,72446240,4055,4055,4055,4055,0
20230920,163200,72446240,4055,4055,4055,4055,0
20230920,163100,72446240,4055,4055,4055,4055,0
20230920,163000,72446240,4055,4055,4055,4055,0
20230920,162900,72446240,4055,4055,4055,4055,0
20230920,162800,72446240,4055,4055,4055,4055,0
20230920,162700,72446240,4055,4055,4055,4055,0
20230920,162600,72446240,4055,4055,4055,4055,0
20230920,162500,72446240,4055,4055,4055,4055,0
20230920,162400,72446240,4055,4055,4055,4055,0
20230920,162300,72446240,4055,4055,4055,4055,0
20230920,162200,72446240,4055,4055,4055,4055,0
20230920,162100,72446240,4055,4055,4055,4055,0
20230920,162000,72446240,4055,4055,4055,4055,0
20230920,161900,72446240,4055,4055,4055,4055,0
20230920,161800,72446240,4055,4055,4055,4055,0
20230920,161700,72446240,4055,4055,4055,4055,0
20230920,161600,72446240,4055,4055,4055,4055,0
20230920,161500,72446240,4055,4055,4055,4055,0
20230920,161400,72446240,4055,4055,4055,4055,0
20230920,161300,72446240,4055,4055,4055,4055,0
20230920,161200,72446240,4055,4055,4055,4055,0
20230920,161100,72446240,4055,4055,4055,4055,0
20230920,161000,72446240,4055,4055,4055,4055,411
20230920,160900,72446240,4055,4055,4055,4055,0
20230920,160800,72446240,4055,4055,4055,4055,0
20230920,160700,72446240,4055,4055,4055,4055,0
20230920,160600,72446240,4055,4055,4055,4055,0
20230920,160500,72446240,4055,4055,4055,4055,0
20230920,160400,72446240,4055,4055,4055,4055,0
20230920,160300,72446240,4055,4055,4055,4055,0
20230920,160200,72446240,4055,4055,4055,4055,0
20230920,160100,72446240,4055,4055,4055,4055,0
20230920,160000,72446240,4055,4055,4055,4055,0
20230920,155900,72446240,4055,4055,4055,4055,0
20230920,155800,72446240,4055,4055,4055,4055,0
20230920,155700,72446240,4055,4055,4055,4055,0
20230920,155600,72446240,4055,4055,4055,4055,0
20230920,155500,72446240,4055,4055,4055,4055,0
20230920,155400,72446240,4055,4055,4055,4055,0
20230920,155300,72446240,4055,4055,4055,4055,0
20230920,155200,72446240,4055,4055,4055,4055,0
20230920,155100,72446240,4055,4055,4055,4055,0
20230920,155000,72446240,4055,4055,4055,4055,0
20230920,154900,72446240,4055,4055,4055,4055,0
20230920,154800,72446240,4055,4055,4055,4055,0
20230920,154700,72446240,4055,4055,4055,4055,0
20230920,154600,72446240,4055,4055,4055,4055,0
20230920,154500,72446240,4055,4055,4055,4055,0
20230920,154400,72446240,4055,4055,4055,4055,0
20230920,154300,72446240,4055,4055,4055,4055,0
20230920,154200,72446240,4055,4055,4055,4055,0
20230920,154100,72446240,4055,4055,4055,4055,0
20230920,154000,72446240,4055,4055,4055,4055,411
20230920,153900,72446240,4055,4055,4055,4055,0
20230920,153800,72446240,4055,4055,4055,4055,0
20230920,153700,72446240,4055,4055,4055,4055,0
20230920,153600,72446240,4055,4055,4055,4055,0
20230920,153500,72446240,4055,4055,4055,4055,0
20230920,153400,72446240,4055,4055,4055,4055,0
20230920,153300,72446240,4055,4055,4055,4055,0
20230920,153200,72446240,4055,4055,4055,4055,0
20230920,153100,72446240,4055,4055,4055,4055,0
20230920,153000,72446240,4055,4055,4055,4055,411
20230920,152900,70779635,4060,4060,4060,4060,0
20230920,152800,70779635,4060,4060,4060,4060,0
20230920,152700,70779635,4060,4060,4060,4060,0
20230920,152600,70779635,4060,4060,4060,4060,0
20230920,152500,70779635,4060,4060,4060,4060,0
20230920,152400,70779635,4060,4060,4060,4060,0
20230920,152300,70779635,4060,4060,4060,4060,0
20230920,152200,70779635,4060,4060,4060,4060,0
20230920,152100,70779635,4060,4060,4060,4060,0
20230920,152000,70779635,4060,4060,4060,4060,0
20230920,151900,70779635,4060,4060,4060,4055,902
20230920,151800,67122015,4060,4060,4060,4060,260
20230920,151700,66066415,4060,4065,4065,4060,131
20230920,151600,65534550,4055,4060,4060,4055,58
20230920,151500,65299345,4065,4065,4065,4060,16
20230920,151400,65234325,4065,4065,4065,4060,14
20230920,151300,65177450,4060,4065,4065,4060,11
20230920,151200,65132760,4060,4065,4065,4060,9
20230920,151100,65096185,4065,4065,4065,4055,395
20230920,151000,63493345,4065,4065,4065,4065,9
20230920,150900,63456760,4065,4065,4065,4065,15
20230920,150800,63395785,4065,4065,4065,4065,9
20230920,150700,63359200,4065,4065,4065,4065,17
20230920,150600,63290095,4065,4070,4070,4065,12
20230920,150500,63241285,4070,4070,4070,4070,14
20230920,150400,63184305,4070,4070,4070,4070,10
20230920,150300,63143605,4070,4070,4070,4070,17
20230920,150200,63074415,4070,4070,4070,4070,7
20230920,150100,63045925,4070,4070,4070,4070,16
20230920,150000,62980805,4070,4070,4070,4070,9
20230920,145900,62944175,4070,4070,4070,4070,17
20230920,145800,62874985,4070,4070,4070,4070,10
20230920,145700,62834285,4070,4070,4070,4065,15
20230920,145600,62773270,4065,4070,4070,4065,18
20230920,145500,62700085,4065,4065,4065,4065,9
20230920,145400,62663500,4070,4065,4070,4065,15
20230920,145300,62602520,4065,4065,4065,4065,9
20230920,145200,62565935,4065,4070,4070,4065,8
20230920,145100,62533410,4065,4065,4070,4065,18
20230920,145000,62460230,4065,4070,4070,4065,8
20230920,144900,62427700,4065,4065,4070,4065,19
20230920,144800,62350420,4065,4065,4065,4060,8
20230920,144700,62317905,4065,4065,4065,4065,19
20230920,144600,62240670,4065,4070,4070,4065,15
20230920,144500,62179670,4065,4070,4070,4060,155
20230920,144400,61550290,4070,4070,4070,4070,9
20230920,144300,61513660,4070,4065,4070,4065,13
20230920,144200,61460760,4060,4070,4070,4060,10
20230920,144100,61420095,4070,4070,4070,4070,17
20230920,144000,61350905,4070,4070,4070,4070,9
20230920,143900,61314275,4070,4070,4070,4070,18
20230920,143800,61241015,4070,4070,4070,4070,4
20230920,143700,61224735,4070,4065,4070,4060,197
20230920,143600,60424660,4070,4070,4070,4070,9
20230920,143500,60388030,4070,4070,4070,4070,14
20230920,143400,60331050,4070,4070,4070,4070,9
20230920,143300,60294420,4070,4070,4070,4070,17
20230920,143200,60225230,4070,4070,4070,4070,9
20230920,143100,60188600,4070,4070,4070,4070,10
20230920,143000,60147900,4065,4070,4070,4065,17
20230920,142900,60078780,4070,4070,4070,4070,17
20230920,142800,60009590,4070,4070,4070,4070,7
20230920,142700,59981100,4070,4070,4070,4065,11
20230920,142600,59936340,4070,4070,4070,4070,10
20230920,142500,59895640,4070,4070,4070,4070,13
20230920,142400,59842730,4070,4070,4070,4070,9
20230920,142300,59806100,4070,4070,4070,4070,17
20230920,142200,59736910,4070,4070,4070,4070,10
20230920,142100,59696210,4070,4070,4070,4070,13
20230920,142000,59643300,4070,4070,4070,4070,10
20230920,141900,59602600,4065,4070,4070,4065,20
20230920,141800,59521225,4070,4070,4070,4070,7
20230920,141700,59492735,4070,4070,4070,4070,16
20230920,141600,59427615,4070,4070,4070,4070,9
20230920,141500,59390985,4070,4070,4070,4070,17
20230920,141400,59321795,4070,4070,4070,4070,7
20230920,141300,59293305,4070,4070,4070,4070,17
20230920,141200,59224115,4070,4070,4070,4070,9
20230920,141100,59187485,4070,4070,4070,4070,15
20230920,141000,59126435,4070,4070,4070,4070,9
20230920,140900,59089805,4070,4070,4070,4070,16
20230920,140800,59024685,4070,4070,4070,4070,7
20230920,140700,58996195,4070,4065,4070,4065,54
20230920,140600,58776635,4065,4065,4065,4065,109
20230920,140500,58333550,4065,4065,4065,4065,17
20230920,140400,58264445,4065,4070,4070,4065,14
20230920,140300,58207525,4070,4070,4070,4070,12
20230920,140200,58158685,4070,4070,4070,4070,9
20230920,140100,58122055,4070,4065,4070,4065,14
20230920,140000,58065100,4065,4070,4070,4065,14
20230920,135900,58008180,4070,4070,4070,4070,11
20230920,135800,57963410,4070,4070,4070,4070,10
20230920,135700,57922710,4070,4065,4070,4065,15
20230920,135600,57861695,4065,4065,4065,4065,7
20230920,135500,57833240,4065,4065,4070,4065,16
20230920,135400,57768165,4065,4065,4065,4060,348
20230920,135300,56355240,4065,4065,4065,4065,15
20230920,135200,56294265,4065,4065,4065,4065,9
20230920,135100,56257680,4070,4065,4070,4065,16
20230920,135000,56192605,4065,4065,4065,4065,15
20230920,134900,56131630,4070,4070,4070,4070,12
20230920,134800,56082790,4070,4070,4070,4070,9
20230920,134700,56046160,4070,4065,4070,4065,11
20230920,134600,56001410,4065,4065,4065,4065,18
20230920,134500,55928240,4065,4070,4070,4060,207
20230920,134400,55087760,4070,4070,4070,4070,9
20230920,134300,55051130,4070,4065,4070,4065,14
20230920,134200,54994185,4065,4065,4065,4065,7
20230920,134100,54965730,4065,4065,4070,4065,13
20230920,134000,54912875,4070,4070,4070,4070,0
20230920,133900,54912875,4070,4070,4070,4070,7
20230920,133800,54884385,4070,4070,4070,4070,0
20230920,133700,54884385,4070,4070,4070,4070,7
20230920,133600,54855895,4070,4070,4070,4070,0
20230920,133500,54855895,4070,4070,4070,4070,0
20230920,133400,54855895,4070,4070,4070,4070,0
20230920,133300,54855895,4070,4070,4070,4070,0
20230920,133200,54855895,4070,4070,4070,4070,0
20230920,133100,54855895,4070,4070,4070,4070,0
20230920,133000,54855895,4070,4070,4070,4070,0
20230920,132900,54855895,4070,4070,4070,4070,0
20230920,132800,54855895,4070,4070,4070,4070,1
20230920,132700,54851825,4065,4065,4065,4065,0
20230920,132600,54851825,4065,4070,4070,4065,15
20230920,132500,54790825,4070,4070,4070,4070,0
20230920,132400,54790825,4070,4070,4070,4070,2423
20230920,132300,44929215,4070,4070,4070,4070,0
20230920,132200,44929215,4070,4070,4070,4070,0
20230920,132100,44929215,4070,4070,4070,4070,0
20230920,132000,44929215,4070,4070,4070,4070,0
20230920,131900,44929215,4070,4070,4070,4070,0
20230920,131800,44929215,4070,4070,4070,4070,0
20230920,131700,44929215,4070,4065,4070,4065,18
20230920,131600,44856040,4065,4065,4065,4065,10
20230920,131500,44815390,4060,4060,4060,4060,0
20230920,131400,44815390,4060,4060,4060,4060,0
20230920,131300,44815390,4060,4060,4060,4060,0
20230920,131200,44815390,4060,4060,4060,4060,0
20230920,131100,44815390,4060,4060,4060,4060,2
20230920,131000,44807270,4055,4060,4060,4055,368
20230920,130900,43313380,4070,4070,4070,4070,0
20230920,130800,43313380,4070,4070,4070,4070,0
20230920,130700,43313380,4070,4070,4070,4070,1
20230920,130600,43309310,4065,4065,4065,4065,552
20230920,130500,41065430,4075,4075,4075,4075,0
20230920,130400,41065430,4075,4075,4075,4075,0
20230920,130300,41065430,4075,4075,4075,4075,0
20230920,130200,41065430,4075,4075,4075,4075,0
20230920,130100,41065430,4075,4075,4075,4075,0
20230920,130000,41065430,4075,4075,4075,4075,0
20230920,125900,41065430,4075,4075,4075,4075,0
20230920,125800,41065430,4075,4075,4075,4075,0
20230920,125700,41065430,4075,4075,4075,4075,1
20230920,125600,41061355,4070,4070,4070,4070,0
20230920,125500,41061355,4070,4070,4070,4070,94
20230920,125400,40678775,4075,4075,4075,4075,0
20230920,125300,40678775,4075,4075,4075,4075,0
20230920,125200,40678775,4075,4075,4075,4075,0
20230920,125100,40678775,4075,4075,4075,4075,0
20230920,125000,40678775,4075,4075,4075,4075,0
20230920,124900,40678775,4075,4075,4075,4075,0
20230920,124800,40678775,4075,4075,4075,4075,0
20230920,124700,40678775,4075,4075,4075,4075,0
20230920,124600,40678775,4075,4075,4075,4075,0
20230920,124500,40678775,4075,4075,4075,4075,0
20230920,124400,40678775,4075,4075,4075,4075,0
20230920,124300,40678775,4075,4075,4075,4075,0
20230920,124200,40678775,4075,4075,4075,4075,0
20230920,124100,40678775,4075,4075,4075,4075,40
20230920,124000,40515775,4075,4075,4075,4075,0
20230920,123900,40515775,4075,4075,4075,4075,0
20230920,123800,40515775,4075,4075,4075,4075,0
20230920,123700,40515775,4075,4075,4075,4075,0
20230920,123600,40515775,4075,4075,4075,4075,0
20230920,123500,40515775,4075,4075,4075,4075,0
20230920,123400,40515775,4075,4075,4075,4075,0
20230920,123300,40515775,4075,4075,4075,4075,0
20230920,123200,40515775,4075,4075,4075,4075,0
20230920,123100,40515775,4075,4075,4075,4075,0
20230920,123000,40515775,4075,4075,4075,4075,0
20230920,122900,40515775,4075,4075,4075,4075,0
20230920,122800,40515775,4075,4075,4075,4075,0
20230920,122700,40515775,4075,4075,4075,4075,0
20230920,122600,40515775,4075,4075,4075,4075,25
20230920,122500,40413900,4075,4075,4075,4075,0
20230920,122400,40413900,4075,4075,4075,4075,0
20230920,122300,40413900,4075,4075,4075,4075,0
20230920,122200,40413900,4075,4075,4075,4075,0
20230920,122100,40413900,4075,4075,4075,4075,0
20230920,122000,40413900,4075,4075,4075,4075,0
20230920,121900,40413900,4075,4075,4075,4075,0
20230920,121800,40413900,4075,4075,4075,4075,0
20230920,121700,40413900,4075,4075,4075,4075,0
20230920,121600,40413900,4075,4075,4075,4075,0
20230920,121500,40413900,4075,4075,4075,4075,0
20230920,121400,40413900,4075,4075,4075,4075,0
20230920,121300,40413900,4075,4075,4075,4075,30
20230920,121200,40291650,4075,4075,4075,4075,0
20230920,121100,40291650,4075,4075,4075,4075,0
20230920,121000,40291650,4075,4075,4075,4075,0
20230920,120900,40291650,4075,4075,4075,4075,0
20230920,120800,40291650,4075,4075,4075,4075,0
20230920,120700,40291650,4075,4075,4075,4075,0
20230920,120600,40291650,4075,4075,4075,4075,0
20230920,120500,40291650,4075,4075,4075,4075,0
20230920,120400,40291650,4075,4075,4075,4075,0
20230920,120300,40291650,4075,4075,4075,4075,0
20230920,120200,40291650,4075,4075,4075,4075,0
20230920,120100,40291650,4075,4075,4075,4075,0
20230920,120000,40291650,4075,4075,4075,4075,1
20230920,115900,40287575,4070,4070,4070,4070,4
20230920,115800,40271295,4070,4070,4070,4070,0
20230920,115700,40271295,4070,4070,4070,4070,0
20230920,115600,40271295,4070,4070,4070,4070,0
20230920,115500,40271295,4070,4070,4070,4070,0
20230920,115400,40271295,4070,4070,4070,4070,49
20230920,115300,40071865,4075,4075,4075,4075,0
20230920,115200,40071865,4075,4075,4075,4075,0
20230920,115100,40071865,4075,4075,4075,4075,0
20230920,115000,40071865,4075,4075,4075,4075,0
20230920,114900,40071865,4075,4075,4075,4075,0
20230920,114800,40071865,4075,4075,4075,4075,0
20230920,114700,40071865,4075,4075,4075,4075,0
20230920,114600,40071865,4075,4075,4075,4075,0
20230920,114500,40071865,4075,4075,4075,4075,0
20230920,114400,40071865,4075,4075,4075,4075,0
20230920,114300,40071865,4075,4075,4075,4075,0
20230920,114200,40071865,4075,4075,4075,4075,0
20230920,114100,40071865,4075,4075,4075,4075,0
20230920,114000,40071865,4075,4075,4075,4075,0
20230920,113900,40071865,4075,4075,4075,4075,0
20230920,113800,40071865,4075,4075,4075,4075,0
20230920,113700,40071865,4075,4075,4075,4075,0
20230920,113600,40071865,4075,4075,4075,4075,0
20230920,113500,40071865,4075,4075,4075,4075,0
20230920,113400,40071865,4075,4075,4075,4075,0
20230920,113300,40071865,4075,4075,4075,4075,0
20230920,113200,40071865,4075,4075,4075,4075,0
20230920,113100,40071865,4075,4075,4075,4075,0
20230920,113000,40071865,4075,4075,4075,4075,0
20230920,112900,40071865,4075,4075,4075,4075,0
20230920,112800,40071865,4075,4075,4075,4075,2
20230920,112700,40063715,4075,4075,4075,4075,0
20230920,112600,40063715,4075,4075,4075,4075,0
20230920,112500,40063715,4075,4075,4075,4075,0
20230920,112400,40063715,4075,4075,4075,4075,0
20230920,112300,40063715,4075,4075,4075,4075,0
20230920,112200,40063715,4075,4075,4075,4075,0
20230920,112100,40063715,4075,4075,4075,4075,0
20230920,112000,40063715,4075,4075,4075,4075,0
20230920,111900,40063715,4075,4075,4075,4075,0
20230920,111800,40063715,4075,4075,4075,4075,0
20230920,111700,40063715,4075,4075,4075,4075,0
20230920,111600,40063715,4075,4075,4075,4075,1
20230920,111500,40059640,4070,4070,4070,4070,0
20230920,111400,40059640,4070,4070,4070,4070,0
20230920,111300,40059640,4070,4070,4070,4070,0
20230920,111200,40059640,4070,4070,4070,4070,49
20230920,111100,39860210,4080,4080,4080,4080,0
20230920,111000,39860210,4080,4080,4080,4080,0
20230920,110900,39860210,4080,4080,4080,4080,6
20230920,110800,39835730,4085,4085,4085,4085,0
20230920,110700,39835730,4085,4085,4085,4085,0
20230920,110600,39835730,4085,4085,4085,4085,0
20230920,110500,39835730,4085,4085,4085,4085,0
20230920,110400,39835730,4085,4085,4085,4085,0
20230920,110300,39835730,4085,4085,4085,4085,0
20230920,110200,39835730,4085,4085,4085,4085,0
20230920,110100,39835730,4085,4085,4085,4085,0
20230920,110000,39835730,4085,4085,4085,4085,0
20230920,105900,39835730,4085,4085,4085,4085,0
20230920,105800,39835730,4085,4085,4085,4085,0
20230920,105700,39835730,4085,4085,4085,4085,0
20230920,105600,39835730,4085,4085,4085,4085,0
20230920,105500,39835730,4085,4085,4085,4085,0
20230920,105400,39835730,4085,4085,4085,4085,0
20230920,105300,39835730,4085,4085,4085,4085,0
20230920,105200,39835730,4085,4085,4085,4085,0
20230920,105100,39835730,4085,4085,4085,4085,0
20230920,105000,39835730,4085,4085,4085,4085,0
20230920,104900,39835730,4085,4085,4085,4085,0
20230920,104800,39835730,4085,4080,4085,4080,515
20230920,104700,37733775,4080,4080,4080,4080,0
20230920,104600,37733775,4080,4080,4080,4080,0
20230920,104500,37733775,4080,4080,4080,4080,0
20230920,104400,37733775,4080,4080,4080,4080,0
20230920,104300,37733775,4080,4080,4080,4080,0
20230920,104200,37733775,4080,4080,4080,4080,0
20230920,104100,37733775,4080,4070,4080,4070,29
20230920,104000,37615735,4070,4070,4070,4070,0
20230920,103900,37615735,4070,4070,4070,4070,1
20230920,103800,37611665,4065,4065,4065,4065,48
20230920,103700,37416545,4070,4070,4070,4070,1
20230920,103600,37412475,4085,4085,4085,4085,0
20230920,103500,37412475,4085,4085,4085,4085,0
20230920,103400,37412475,4085,4085,4085,4085,0
20230920,103300,37412475,4085,4085,4085,4085,0
20230920,103200,37412475,4085,4085,4085,4085,0
20230920,103100,37412475,4085,4085,4085,4085,0
20230920,103000,37412475,4085,4085,4085,4085,0
20230920,102900,37412475,4085,4085,4085,4085,0
20230920,102800,37412475,4085,4085,4085,4085,0
20230920,102700,37412475,4085,4085,4085,4085,0
20230920,102600,37412475,4085,4075,4085,4075,2
20230920,102500,37404315,4065,4065,4065,4065,10
20230920,102400,37363665,4070,4070,4070,4070,0
20230920,102300,37363665,4070,4080,4080,4070,3000
20230920,102200,25149805,4085,4085,4085,4085,0
20230920,102100,25149805,4085,4085,4085,4085,0
20230920,102000,25149805,4085,4080,4085,4080,70
20230920,101900,24864200,4080,4080,4080,4080,1
20230920,101800,24860120,4075,4075,4075,4075,0
20230920,101700,24860120,4075,4075,4075,4075,1
20230920,101600,24856045,4075,4075,4075,4075,10
20230920,101500,24815295,4080,4080,4080,4080,3
20230920,101400,24803055,4085,4085,4085,4085,0
20230920,101300,24803055,4085,4085,4085,4085,0
20230920,101200,24803055,4085,4085,4085,4085,0
20230920,101100,24803055,4085,4085,4085,4085,0
20230920,101000,24803055,4085,4085,4085,4085,0
20230920,100900,24803055,4085,4085,4085,4085,1
20230920,100800,24798970,4075,4075,4075,4075,0
20230920,100700,24798970,4075,4075,4075,4075,0
20230920,100600,24798970,4075,4075,4075,4075,0
20230920,100500,24798970,4075,4075,4075,4075,0
20230920,100400,24798970,4075,4075,4075,4075,0
20230920,100300,24798970,4075,4075,4075,4075,0
20230920,100200,24798970,4075,4075,4075,4075,0
20230920,100100,24798970,4075,4075,4075,4075,0
20230920,100000,24798970,4075,4075,4075,4075,0
20230920,095900,24798970,4075,4075,4075,4075,0
20230920,095800,24798970,4075,4075,4075,4075,0
20230920,095700,24798970,4075,4075,4075,4075,0
20230920,095600,24798970,4075,4075,4075,4075,0
20230920,095500,24798970,4075,4075,4075,4075,0
20230920,095400,24798970,4075,4075,4075,4075,0
20230920,095300,24798970,4075,4075,4075,4075,0
20230920,095200,24798970,4075,4075,4075,4075,0
20230920,095100,24798970,4075,4075,4075,4075,3
20230920,095000,24786745,4095,4085,4095,4085,50
20230920,094900,24582005,4095,4085,4095,4085,150
20230920,094800,23967765,4095,4085,4095,4085,2
20230920,094700,23959585,4080,4080,4080,4080,258
20230920,094600,22906945,4075,4075,4075,4075,13
20230920,094500,22853970,4075,4075,4075,4075,0
20230920,094400,22853970,4075,4075,4075,4075,0
20230920,094300,22853970,4075,4075,4075,4075,0
20230920,094200,22853970,4075,4075,4075,4075,0
20230920,094100,22853970,4075,4075,4075,4075,2
20230920,094000,22845820,4075,4075,4075,4075,0
20230920,093900,22845820,4075,4070,4075,4070,356
20230920,093800,21395485,4070,4070,4070,4070,0
20230920,093700,21395485,4070,4070,4070,4070,10
20230920,093600,21354785,4070,4070,4070,4070,3
20230920,093500,21342575,4070,4070,4070,4070,0
20230920,093400,21342575,4070,4070,4070,4070,1
20230920,093300,21338505,4070,4070,4070,4070,0
20230920,093200,21338505,4070,4070,4070,4070,0
20230920,093100,21338505,4070,4065,4070,4065,246
20230920,093000,20338010,4065,4065,4065,4065,0
20230920,092900,20338010,4065,4065,4065,4065,0
20230920,092800,20338010,4065,4065,4065,4065,0
20230920,092700,20338010,4065,4065,4065,4065,18
20230920,092600,20264840,4060,4060,4060,4060,1
20230920,092500,20260780,4055,4055,4055,4055,3
20230920,092400,20248615,4075,4075,4075,4075,0
20230920,092300,20248615,4075,4070,4075,4060,612
20230920,092200,17761985,4075,4075,4075,4075,0
20230920,092100,17761985,4075,4075,4075,4075,0
20230920,092000,17761985,4075,4075,4075,4075,0
20230920,091900,17761985,4075,4075,4075,4075,1
20230920,091800,17757910,4070,4070,4070,4070,3504
20230920,091700,3496630,4075,4075,4075,4075,200
20230920,091600,2681630,4075,4075,4075,4075,0
20230920,091500,2681630,4075,4075,4075,4075,0
20230920,091400,2681630,4075,4075,4075,4075,0
20230920,091300,2681630,4075,4075,4075,4075,20
20230920,091200,2600130,4075,4075,4075,4075,269
20230920,091100,1503955,4080,4080,4080,4080,5
20230920,091000,1483555,4080,4080,4080,4080,0
20230920,090900,1483555,4080,4080,4080,4080,0
20230920,090800,1483555,4080,4080,4080,4080,51
20230920,090700,1275475,4075,4075,4075,4075,0
20230920,090600,1275475,4075,4075,4075,4075,68
20230920,090500,998375,4075,4075,4075,4075,0
20230920,090400,998375,4075,4075,4075,4075,0
20230920,090300,998375,4075,4075,4075,4075,0
20230920,090200,998375,4075,4075,4075,4075,0
20230920,090100,998375,4075,4075,4075,4075,0
20230920,090000,998375,4075,4075,4075,4075,245