KissMeData/331920/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,203900,64449950,4595,4595,4595,4595,700
20230920,203800,64449950,4595,4595,4595,4595,0
20230920,203700,64449950,4595,4595,4595,4595,0
20230920,203600,64449950,4595,4595,4595,4595,0
20230920,203500,64449950,4595,4595,4595,4595,0
20230920,203400,64449950,4595,4595,4595,4595,0
20230920,203300,64449950,4595,4595,4595,4595,0
20230920,203200,64449950,4595,4595,4595,4595,0
20230920,203100,64449950,4595,4595,4595,4595,0
20230920,203000,64449950,4595,4595,4595,4595,0
20230920,202900,64449950,4595,4595,4595,4595,0
20230920,202800,64449950,4595,4595,4595,4595,0
20230920,202700,64449950,4595,4595,4595,4595,0
20230920,202600,64449950,4595,4595,4595,4595,0
20230920,202500,64449950,4595,4595,4595,4595,0
20230920,202400,64449950,4595,4595,4595,4595,0
20230920,202300,64449950,4595,4595,4595,4595,0
20230920,202200,64449950,4595,4595,4595,4595,0
20230920,202100,64449950,4595,4595,4595,4595,0
20230920,202000,64449950,4595,4595,4595,4595,0
20230920,201900,64449950,4595,4595,4595,4595,0
20230920,201800,64449950,4595,4595,4595,4595,0
20230920,201700,64449950,4595,4595,4595,4595,0
20230920,201600,64449950,4595,4595,4595,4595,0
20230920,201500,64449950,4595,4595,4595,4595,0
20230920,201400,64449950,4595,4595,4595,4595,0
20230920,201300,64449950,4595,4595,4595,4595,0
20230920,201200,64449950,4595,4595,4595,4595,0
20230920,201100,64449950,4595,4595,4595,4595,0
20230920,201000,64449950,4595,4595,4595,4595,0
20230920,200900,64449950,4595,4595,4595,4595,700
20230920,200800,64449950,4595,4595,4595,4595,0
20230920,200700,64449950,4595,4595,4595,4595,0
20230920,200600,64449950,4595,4595,4595,4595,0
20230920,200500,64449950,4595,4595,4595,4595,0
20230920,200400,64449950,4595,4595,4595,4595,0
20230920,200300,64449950,4595,4595,4595,4595,0
20230920,200200,64449950,4595,4595,4595,4595,0
20230920,200100,64449950,4595,4595,4595,4595,0
20230920,200000,64449950,4595,4595,4595,4595,0
20230920,195900,64449950,4595,4595,4595,4595,0
20230920,195800,64449950,4595,4595,4595,4595,0
20230920,195700,64449950,4595,4595,4595,4595,0
20230920,195600,64449950,4595,4595,4595,4595,0
20230920,195500,64449950,4595,4595,4595,4595,0
20230920,195400,64449950,4595,4595,4595,4595,0
20230920,195300,64449950,4595,4595,4595,4595,0
20230920,195200,64449950,4595,4595,4595,4595,0
20230920,195100,64449950,4595,4595,4595,4595,0
20230920,195000,64449950,4595,4595,4595,4595,0
20230920,194900,64449950,4595,4595,4595,4595,0
20230920,194800,64449950,4595,4595,4595,4595,0
20230920,194700,64449950,4595,4595,4595,4595,0
20230920,194600,64449950,4595,4595,4595,4595,0
20230920,194500,64449950,4595,4595,4595,4595,0
20230920,194400,64449950,4595,4595,4595,4595,0
20230920,194300,64449950,4595,4595,4595,4595,0
20230920,194200,64449950,4595,4595,4595,4595,0
20230920,194100,64449950,4595,4595,4595,4595,0
20230920,194000,64449950,4595,4595,4595,4595,0
20230920,193900,64449950,4595,4595,4595,4595,700
20230920,193800,64449950,4595,4595,4595,4595,0
20230920,193700,64449950,4595,4595,4595,4595,0
20230920,193600,64449950,4595,4595,4595,4595,0
20230920,193500,64449950,4595,4595,4595,4595,0
20230920,193400,64449950,4595,4595,4595,4595,0
20230920,193300,64449950,4595,4595,4595,4595,0
20230920,193200,64449950,4595,4595,4595,4595,0
20230920,193100,64449950,4595,4595,4595,4595,0
20230920,193000,64449950,4595,4595,4595,4595,0
20230920,192900,64449950,4595,4595,4595,4595,0
20230920,192800,64449950,4595,4595,4595,4595,0
20230920,192700,64449950,4595,4595,4595,4595,0
20230920,192600,64449950,4595,4595,4595,4595,0
20230920,192500,64449950,4595,4595,4595,4595,0
20230920,192400,64449950,4595,4595,4595,4595,0
20230920,192300,64449950,4595,4595,4595,4595,0
20230920,192200,64449950,4595,4595,4595,4595,0
20230920,192100,64449950,4595,4595,4595,4595,0
20230920,192000,64449950,4595,4595,4595,4595,0
20230920,191900,64449950,4595,4595,4595,4595,0
20230920,191800,64449950,4595,4595,4595,4595,0
20230920,191700,64449950,4595,4595,4595,4595,0
20230920,191600,64449950,4595,4595,4595,4595,0
20230920,191500,64449950,4595,4595,4595,4595,0
20230920,191400,64449950,4595,4595,4595,4595,0
20230920,191300,64449950,4595,4595,4595,4595,0
20230920,191200,64449950,4595,4595,4595,4595,0
20230920,191100,64449950,4595,4595,4595,4595,0
20230920,191000,64449950,4595,4595,4595,4595,0
20230920,190900,64449950,4595,4595,4595,4595,700
20230920,190800,64449950,4595,4595,4595,4595,0
20230920,190700,64449950,4595,4595,4595,4595,0
20230920,190600,64449950,4595,4595,4595,4595,0
20230920,190500,64449950,4595,4595,4595,4595,0
20230920,190400,64449950,4595,4595,4595,4595,0
20230920,190300,64449950,4595,4595,4595,4595,0
20230920,190200,64449950,4595,4595,4595,4595,0
20230920,190100,64449950,4595,4595,4595,4595,0
20230920,190000,64449950,4595,4595,4595,4595,0
20230920,185900,64449950,4595,4595,4595,4595,0
20230920,185800,64449950,4595,4595,4595,4595,0
20230920,185700,64449950,4595,4595,4595,4595,0
20230920,185600,64449950,4595,4595,4595,4595,0
20230920,185500,64449950,4595,4595,4595,4595,0
20230920,185400,64449950,4595,4595,4595,4595,0
20230920,185300,64449950,4595,4595,4595,4595,0
20230920,185200,64449950,4595,4595,4595,4595,0
20230920,185100,64449950,4595,4595,4595,4595,0
20230920,185000,64449950,4595,4595,4595,4595,0
20230920,184900,64449950,4595,4595,4595,4595,0
20230920,184800,64449950,4595,4595,4595,4595,0
20230920,184700,64449950,4595,4595,4595,4595,0
20230920,184600,64449950,4595,4595,4595,4595,0
20230920,184500,64449950,4595,4595,4595,4595,0
20230920,184400,64449950,4595,4595,4595,4595,0
20230920,184300,64449950,4595,4595,4595,4595,0
20230920,184200,64449950,4595,4595,4595,4595,0
20230920,184100,64449950,4595,4595,4595,4595,0
20230920,184000,64449950,4595,4595,4595,4595,0
20230920,183900,64449950,4595,4595,4595,4595,700
20230920,183800,64449950,4595,4595,4595,4595,0
20230920,183700,64449950,4595,4595,4595,4595,0
20230920,183600,64449950,4595,4595,4595,4595,0
20230920,183500,64449950,4595,4595,4595,4595,0
20230920,183400,64449950,4595,4595,4595,4595,0
20230920,183300,64449950,4595,4595,4595,4595,0
20230920,183200,64449950,4595,4595,4595,4595,0
20230920,183100,64449950,4595,4595,4595,4595,0
20230920,183000,64449950,4595,4595,4595,4595,0
20230920,182900,64449950,4595,4595,4595,4595,0
20230920,182800,64449950,4595,4595,4595,4595,0
20230920,182700,64449950,4595,4595,4595,4595,0
20230920,182600,64449950,4595,4595,4595,4595,0
20230920,182500,64449950,4595,4595,4595,4595,0
20230920,182400,64449950,4595,4595,4595,4595,0
20230920,182300,64449950,4595,4595,4595,4595,0
20230920,182200,64449950,4595,4595,4595,4595,0
20230920,182100,64449950,4595,4595,4595,4595,0
20230920,182000,64449950,4595,4595,4595,4595,0
20230920,181900,64449950,4595,4595,4595,4595,0
20230920,181800,64449950,4595,4595,4595,4595,0
20230920,181700,64449950,4595,4595,4595,4595,0
20230920,181600,64449950,4595,4595,4595,4595,0
20230920,181500,64449950,4595,4595,4595,4595,0
20230920,181400,64449950,4595,4595,4595,4595,0
20230920,181300,64449950,4595,4595,4595,4595,0
20230920,181200,64449950,4595,4595,4595,4595,0
20230920,181100,64449950,4595,4595,4595,4595,0
20230920,181000,64449950,4595,4595,4595,4595,0
20230920,180900,64449950,4595,4595,4595,4595,700
20230920,180800,64449950,4595,4595,4595,4595,0
20230920,180700,64449950,4595,4595,4595,4595,0
20230920,180600,64449950,4595,4595,4595,4595,0
20230920,180500,64449950,4595,4595,4595,4595,0
20230920,180400,64449950,4595,4595,4595,4595,0
20230920,180300,64449950,4595,4595,4595,4595,0
20230920,180200,64449950,4595,4595,4595,4595,0
20230920,180100,64449950,4595,4595,4595,4595,0
20230920,180000,64449950,4595,4595,4595,4595,0
20230920,175900,64449950,4595,4595,4595,4595,0
20230920,175800,64449950,4595,4595,4595,4595,0
20230920,175700,64449950,4595,4595,4595,4595,0
20230920,175600,64449950,4595,4595,4595,4595,0
20230920,175500,64449950,4595,4595,4595,4595,0
20230920,175400,64449950,4595,4595,4595,4595,0
20230920,175300,64449950,4595,4595,4595,4595,0
20230920,175200,64449950,4595,4595,4595,4595,0
20230920,175100,64449950,4595,4595,4595,4595,0
20230920,175000,64449950,4595,4595,4595,4595,0
20230920,174900,64449950,4595,4595,4595,4595,0
20230920,174800,64449950,4595,4595,4595,4595,0
20230920,174700,64449950,4595,4595,4595,4595,0
20230920,174600,64449950,4595,4595,4595,4595,0
20230920,174500,64449950,4595,4595,4595,4595,0
20230920,174400,64449950,4595,4595,4595,4595,0
20230920,174300,64449950,4595,4595,4595,4595,0
20230920,174200,64449950,4595,4595,4595,4595,0
20230920,174100,64449950,4595,4595,4595,4595,0
20230920,174000,64449950,4595,4595,4595,4595,0
20230920,173900,64449950,4595,4595,4595,4595,700
20230920,173800,64449950,4595,4595,4595,4595,0
20230920,173700,64449950,4595,4595,4595,4595,0
20230920,173600,64449950,4595,4595,4595,4595,0
20230920,173500,64449950,4595,4595,4595,4595,0
20230920,173400,64449950,4595,4595,4595,4595,0
20230920,173300,64449950,4595,4595,4595,4595,0
20230920,173200,64449950,4595,4595,4595,4595,0
20230920,173100,64449950,4595,4595,4595,4595,0
20230920,173000,64449950,4595,4595,4595,4595,0
20230920,172900,64449950,4595,4595,4595,4595,0
20230920,172800,64449950,4595,4595,4595,4595,0
20230920,172700,64449950,4595,4595,4595,4595,0
20230920,172600,64449950,4595,4595,4595,4595,0
20230920,172500,64449950,4595,4595,4595,4595,0
20230920,172400,64449950,4595,4595,4595,4595,0
20230920,172300,64449950,4595,4595,4595,4595,0
20230920,172200,64449950,4595,4595,4595,4595,0
20230920,172100,64449950,4595,4595,4595,4595,0
20230920,172000,64449950,4595,4595,4595,4595,0
20230920,171900,64449950,4595,4595,4595,4595,0
20230920,171800,64449950,4595,4595,4595,4595,0
20230920,171700,64449950,4595,4595,4595,4595,0
20230920,171600,64449950,4595,4595,4595,4595,0
20230920,171500,64449950,4595,4595,4595,4595,0
20230920,171400,64449950,4595,4595,4595,4595,0
20230920,171300,64449950,4595,4595,4595,4595,0
20230920,171200,64449950,4595,4595,4595,4595,0
20230920,171100,64449950,4595,4595,4595,4595,0
20230920,171000,64449950,4595,4595,4595,4595,0
20230920,170900,64449950,4595,4595,4595,4595,700
20230920,170800,64449950,4595,4595,4595,4595,0
20230920,170700,64449950,4595,4595,4595,4595,0
20230920,170600,64449950,4595,4595,4595,4595,0
20230920,170500,64449950,4595,4595,4595,4595,0
20230920,170400,64449950,4595,4595,4595,4595,0
20230920,170300,64449950,4595,4595,4595,4595,0
20230920,170200,64449950,4595,4595,4595,4595,0
20230920,170100,64449950,4595,4595,4595,4595,0
20230920,170000,64449950,4595,4595,4595,4595,0
20230920,165900,64449950,4595,4595,4595,4595,0
20230920,165800,64449950,4595,4595,4595,4595,0
20230920,165700,64449950,4595,4595,4595,4595,0
20230920,165600,64449950,4595,4595,4595,4595,0
20230920,165500,64449950,4595,4595,4595,4595,0
20230920,165400,64449950,4595,4595,4595,4595,0
20230920,165300,64449950,4595,4595,4595,4595,0
20230920,165200,64449950,4595,4595,4595,4595,0
20230920,165100,64449950,4595,4595,4595,4595,0
20230920,165000,64449950,4595,4595,4595,4595,0
20230920,164900,64449950,4595,4595,4595,4595,0
20230920,164800,64449950,4595,4595,4595,4595,0
20230920,164700,64449950,4595,4595,4595,4595,0
20230920,164600,64449950,4595,4595,4595,4595,0
20230920,164500,64449950,4595,4595,4595,4595,0
20230920,164400,64449950,4595,4595,4595,4595,0
20230920,164300,64449950,4595,4595,4595,4595,0
20230920,164200,64449950,4595,4595,4595,4595,0
20230920,164100,64449950,4595,4595,4595,4595,0
20230920,164000,64449950,4595,4595,4595,4595,0
20230920,163900,64449950,4595,4595,4595,4595,700
20230920,163800,64449950,4595,4595,4595,4595,0
20230920,163700,64449950,4595,4595,4595,4595,0
20230920,163600,64449950,4595,4595,4595,4595,0
20230920,163500,64449950,4595,4595,4595,4595,0
20230920,163400,64449950,4595,4595,4595,4595,0
20230920,163300,64449950,4595,4595,4595,4595,0
20230920,163200,64449950,4595,4595,4595,4595,0
20230920,163100,64449950,4595,4595,4595,4595,0
20230920,163000,64449950,4595,4595,4595,4595,0
20230920,162900,64449950,4595,4595,4595,4595,0
20230920,162800,64449950,4595,4595,4595,4595,0
20230920,162700,64449950,4595,4595,4595,4595,0
20230920,162600,64449950,4595,4595,4595,4595,0
20230920,162500,64449950,4595,4595,4595,4595,0
20230920,162400,64449950,4595,4595,4595,4595,0
20230920,162300,64449950,4595,4595,4595,4595,0
20230920,162200,64449950,4595,4595,4595,4595,0
20230920,162100,64449950,4595,4595,4595,4595,0
20230920,162000,64449950,4595,4595,4595,4595,0
20230920,161900,64449950,4595,4595,4595,4595,0
20230920,161800,64449950,4595,4595,4595,4595,0
20230920,161700,64449950,4595,4595,4595,4595,0
20230920,161600,64449950,4595,4595,4595,4595,0
20230920,161500,64449950,4595,4595,4595,4595,0
20230920,161400,64449950,4595,4595,4595,4595,0
20230920,161300,64449950,4595,4595,4595,4595,0
20230920,161200,64449950,4595,4595,4595,4595,0
20230920,161100,64449950,4595,4595,4595,4595,0
20230920,161000,64449950,4595,4595,4595,4595,0
20230920,160900,64449950,4595,4595,4595,4595,700
20230920,160800,64449950,4595,4595,4595,4595,0
20230920,160700,64449950,4595,4595,4595,4595,0
20230920,160600,64449950,4595,4595,4595,4595,0
20230920,160500,64449950,4595,4595,4595,4595,0
20230920,160400,64449950,4595,4595,4595,4595,0
20230920,160300,64449950,4595,4595,4595,4595,0
20230920,160200,64449950,4595,4595,4595,4595,0
20230920,160100,64449950,4595,4595,4595,4595,0
20230920,160000,64449950,4595,4595,4595,4595,0
20230920,155900,64449950,4595,4595,4595,4595,0
20230920,155800,64449950,4595,4595,4595,4595,0
20230920,155700,64449950,4595,4595,4595,4595,0
20230920,155600,64449950,4595,4595,4595,4595,0
20230920,155500,64449950,4595,4595,4595,4595,0
20230920,155400,64449950,4595,4595,4595,4595,0
20230920,155300,64449950,4595,4595,4595,4595,0
20230920,155200,64449950,4595,4595,4595,4595,0
20230920,155100,64449950,4595,4595,4595,4595,0
20230920,155000,64449950,4595,4595,4595,4595,0
20230920,154900,64449950,4595,4595,4595,4595,0
20230920,154800,64449950,4595,4595,4595,4595,0
20230920,154700,64449950,4595,4595,4595,4595,0
20230920,154600,64449950,4595,4595,4595,4595,0
20230920,154500,64449950,4595,4595,4595,4595,0
20230920,154400,64449950,4595,4595,4595,4595,0
20230920,154300,64449950,4595,4595,4595,4595,0
20230920,154200,64449950,4595,4595,4595,4595,0
20230920,154100,64449950,4595,4595,4595,4595,0
20230920,154000,64449950,4595,4595,4595,4595,0
20230920,153900,64449950,4595,4595,4595,4595,700
20230920,153800,64449950,4595,4595,4595,4595,0
20230920,153700,64449950,4595,4595,4595,4595,0
20230920,153600,64449950,4595,4595,4595,4595,0
20230920,153500,64449950,4595,4595,4595,4595,0
20230920,153400,64449950,4595,4595,4595,4595,0
20230920,153300,64449950,4595,4595,4595,4595,0
20230920,153200,64449950,4595,4595,4595,4595,0
20230920,153100,64449950,4595,4595,4595,4595,0
20230920,153000,64449950,4595,4595,4595,4595,700
20230920,152900,61233450,4655,4655,4655,4655,0
20230920,152800,61233450,4655,4655,4655,4655,0
20230920,152700,61233450,4655,4655,4655,4655,0
20230920,152600,61233450,4655,4655,4655,4655,0
20230920,152500,61233450,4655,4655,4655,4655,0
20230920,152400,61233450,4655,4655,4655,4655,0
20230920,152300,61233450,4655,4655,4655,4655,0
20230920,152200,61233450,4655,4655,4655,4655,0
20230920,152100,61233450,4655,4655,4655,4655,0
20230920,152000,61233450,4655,4655,4655,4655,0
20230920,151900,61233450,4655,4655,4655,4655,41
20230920,151800,61042595,4650,4650,4650,4650,0
20230920,151700,61042595,4650,4645,4650,4645,345
20230920,151600,59438545,4640,4640,4640,4640,0
20230920,151500,59438545,4640,4640,4640,4640,10
20230920,151400,59392145,4640,4625,4640,4625,105
20230920,151300,58904995,4635,4635,4635,4635,3
20230920,151200,58891090,4635,4635,4635,4635,0
20230920,151100,58891090,4635,4635,4635,4635,0
20230920,151000,58891090,4635,4635,4635,4635,0
20230920,150900,58891090,4635,4635,4635,4635,0
20230920,150800,58891090,4635,4635,4635,4635,0
20230920,150700,58891090,4635,4635,4635,4635,93
20230920,150600,58460035,4640,4640,4640,4640,0
20230920,150500,58460035,4640,4640,4640,4640,0
20230920,150400,58460035,4640,4640,4640,4640,0
20230920,150300,58460035,4640,4640,4640,4640,0
20230920,150200,58460035,4640,4640,4640,4640,0
20230920,150100,58460035,4640,4640,4640,4640,0
20230920,150000,58460035,4640,4640,4640,4640,0
20230920,145900,58460035,4640,4640,4640,4640,0
20230920,145800,58460035,4640,4640,4640,4640,0
20230920,145700,58460035,4640,4640,4640,4640,0
20230920,145600,58460035,4640,4640,4640,4640,0
20230920,145500,58460035,4640,4640,4640,4640,0
20230920,145400,58460035,4640,4640,4640,4640,2
20230920,145300,58450755,4640,4640,4640,4640,0
20230920,145200,58450755,4640,4640,4640,4640,0
20230920,145100,58450755,4640,4640,4640,4640,0
20230920,145000,58450755,4640,4640,4640,4640,0
20230920,144900,58450755,4640,4640,4640,4640,0
20230920,144800,58450755,4640,4640,4640,4640,36
20230920,144700,58283715,4640,4640,4640,4640,0
20230920,144600,58283715,4640,4640,4640,4640,0
20230920,144500,58283715,4640,4640,4640,4640,0
20230920,144400,58283715,4640,4640,4640,4640,2
20230920,144300,58274435,4630,4635,4635,4630,88
20230920,144200,57866560,4635,4635,4635,4635,0
20230920,144100,57866560,4635,4635,4635,4635,0
20230920,144000,57866560,4635,4635,4635,4635,473
20230920,143900,55674205,4635,4625,4635,4625,1608
20230920,143800,48229305,4625,4625,4625,4625,1
20230920,143700,48224680,4620,4620,4620,4620,0
20230920,143600,48224680,4620,4610,4620,4610,567
20230920,143500,45610790,4610,4610,4610,4610,0
20230920,143400,45610790,4610,4610,4610,4610,0
20230920,143300,45610790,4610,4610,4610,4610,0
20230920,143200,45610790,4610,4610,4610,4610,0
20230920,143100,45610790,4610,4605,4610,4605,96
20230920,143000,45168705,4605,4610,4610,4605,13
20230920,142900,45108815,4620,4620,4620,4620,3
20230920,142800,45094955,4620,4620,4620,4620,0
20230920,142700,45094955,4620,4620,4620,4620,3
20230920,142600,45081095,4620,4620,4620,4620,0
20230920,142500,45081095,4620,4620,4620,4620,0
20230920,142400,45081095,4620,4620,4620,4620,3
20230920,142300,45067235,4620,4620,4620,4620,0
20230920,142200,45067235,4620,4620,4620,4620,0
20230920,142100,45067235,4620,4620,4620,4620,0
20230920,142000,45067235,4620,4615,4620,4615,7
20230920,141900,45034920,4620,4620,4620,4620,0
20230920,141800,45034920,4620,4620,4620,4620,0
20230920,141700,45034920,4620,4620,4620,4620,0
20230920,141600,45034920,4620,4620,4620,4620,2
20230920,141500,45025680,4620,4620,4620,4620,0
20230920,141400,45025680,4620,4620,4620,4620,0
20230920,141300,45025680,4620,4620,4620,4620,0
20230920,141200,45025680,4620,4620,4620,4620,0
20230920,141100,45025680,4620,4620,4620,4620,0
20230920,141000,45025680,4620,4620,4620,4620,0
20230920,140900,45025680,4620,4620,4620,4620,0
20230920,140800,45025680,4620,4620,4620,4620,0
20230920,140700,45025680,4620,4620,4620,4620,0
20230920,140600,45025680,4620,4620,4620,4620,0
20230920,140500,45025680,4620,4620,4620,4620,0
20230920,140400,45025680,4620,4620,4620,4620,0
20230920,140300,45025680,4620,4620,4620,4620,2
20230920,140200,45016440,4615,4615,4615,4615,0
20230920,140100,45016440,4615,4615,4615,4615,0
20230920,140000,45016440,4615,4615,4615,4615,0
20230920,135900,45016440,4615,4615,4615,4615,0
20230920,135800,45016440,4615,4615,4615,4615,0
20230920,135700,45016440,4615,4615,4615,4615,0
20230920,135600,45016440,4615,4615,4615,4615,0
20230920,135500,45016440,4615,4615,4615,4615,0
20230920,135400,45016440,4615,4615,4615,4615,0
20230920,135300,45016440,4615,4615,4615,4615,0
20230920,135200,45016440,4615,4615,4615,4615,1
20230920,135100,45011825,4615,4615,4615,4615,0
20230920,135000,45011825,4615,4615,4615,4615,0
20230920,134900,45011825,4615,4615,4615,4615,0
20230920,134800,45011825,4615,4615,4615,4615,0
20230920,134700,45011825,4615,4615,4615,4615,65
20230920,134600,44711850,4610,4610,4610,4610,78
20230920,134500,44352270,4620,4620,4620,4620,0
20230920,134400,44352270,4620,4620,4620,4620,0
20230920,134300,44352270,4620,4620,4620,4620,0
20230920,134200,44352270,4620,4620,4620,4620,0
20230920,134100,44352270,4620,4620,4620,4620,0
20230920,134000,44352270,4620,4620,4620,4620,0
20230920,133900,44352270,4620,4620,4620,4620,0
20230920,133800,44352270,4620,4620,4620,4620,0
20230920,133700,44352270,4620,4620,4620,4620,0
20230920,133600,44352270,4620,4620,4620,4620,0
20230920,133500,44352270,4620,4620,4620,4620,0
20230920,133400,44352270,4620,4620,4620,4620,2
20230920,133300,44343030,4595,4595,4595,4595,0
20230920,133200,44343030,4595,4595,4595,4595,1
20230920,133100,44338435,4620,4620,4620,4620,0
20230920,133000,44338435,4620,4620,4620,4620,1
20230920,132900,44333815,4620,4620,4620,4620,0
20230920,132800,44333815,4620,4620,4620,4620,0
20230920,132700,44333815,4620,4620,4620,4620,2
20230920,132600,44324575,4595,4595,4595,4595,0
20230920,132500,44324575,4595,4595,4595,4595,5
20230920,132400,44301600,4595,4595,4595,4595,0
20230920,132300,44301600,4595,4595,4595,4595,0
20230920,132200,44301600,4595,4595,4595,4595,0
20230920,132100,44301600,4595,4595,4595,4595,0
20230920,132000,44301600,4595,4595,4595,4595,51
20230920,131900,44067255,4595,4595,4595,4595,127
20230920,131800,43483690,4600,4600,4600,4600,0
20230920,131700,43483690,4600,4600,4600,4600,126
20230920,131600,42904090,4600,4600,4600,4600,0
20230920,131500,42904090,4600,4600,4600,4600,1
20230920,131400,42899490,4600,4600,4600,4600,0
20230920,131300,42899490,4600,4610,4610,4600,473
20230920,131200,40721820,4610,4610,4610,4610,0
20230920,131100,40721820,4610,4610,4610,4610,0
20230920,131000,40721820,4610,4610,4610,4610,0
20230920,130900,40721820,4610,4610,4610,4610,0
20230920,130800,40721820,4610,4610,4610,4610,0
20230920,130700,40721820,4610,4610,4610,4610,0
20230920,130600,40721820,4610,4620,4620,4610,500
20230920,130500,38414355,4615,4615,4615,4615,0
20230920,130400,38414355,4615,4615,4615,4615,0
20230920,130300,38414355,4615,4615,4615,4615,0
20230920,130200,38414355,4615,4615,4615,4615,0
20230920,130100,38414355,4615,4615,4615,4615,0
20230920,130000,38414355,4615,4615,4615,4615,0
20230920,125900,38414355,4615,4615,4615,4615,0
20230920,125800,38414355,4615,4615,4615,4615,0
20230920,125700,38414355,4615,4615,4615,4615,0
20230920,125600,38414355,4615,4615,4615,4615,0
20230920,125500,38414355,4615,4615,4615,4615,0
20230920,125400,38414355,4615,4615,4615,4615,3
20230920,125300,38400510,4625,4625,4625,4625,0
20230920,125200,38400510,4625,4625,4625,4625,0
20230920,125100,38400510,4625,4625,4625,4625,307
20230920,125000,36980635,4625,4625,4625,4625,0
20230920,124900,36980635,4625,4625,4625,4625,0
20230920,124800,36980635,4625,4620,4625,4620,75
20230920,124700,36634130,4615,4615,4615,4615,12
20230920,124600,36578750,4620,4620,4620,4620,0
20230920,124500,36578750,4620,4620,4620,4620,0
20230920,124400,36578750,4620,4620,4620,4620,0
20230920,124300,36578750,4620,4620,4620,4620,0
20230920,124200,36578750,4620,4620,4620,4620,0
20230920,124100,36578750,4620,4620,4620,4620,0
20230920,124000,36578750,4620,4620,4620,4620,0
20230920,123900,36578750,4620,4620,4620,4620,0
20230920,123800,36578750,4620,4620,4620,4620,0
20230920,123700,36578750,4620,4620,4620,4620,0
20230920,123600,36578750,4620,4620,4620,4620,0
20230920,123500,36578750,4620,4620,4620,4620,0
20230920,123400,36578750,4620,4620,4620,4620,0
20230920,123300,36578750,4620,4620,4620,4620,0
20230920,123200,36578750,4620,4620,4620,4620,0
20230920,123100,36578750,4620,4620,4620,4620,0
20230920,123000,36578750,4620,4620,4620,4620,0
20230920,122900,36578750,4620,4620,4620,4620,0
20230920,122800,36578750,4620,4620,4620,4620,0
20230920,122700,36578750,4620,4620,4620,4620,0
20230920,122600,36578750,4620,4620,4620,4620,0
20230920,122500,36578750,4620,4620,4620,4620,0
20230920,122400,36578750,4620,4620,4620,4620,4
20230920,122300,36560270,4620,4620,4620,4620,0
20230920,122200,36560270,4620,4620,4620,4620,0
20230920,122100,36560270,4620,4620,4620,4620,0
20230920,122000,36560270,4620,4620,4620,4620,160
20230920,121900,35821070,4620,4620,4620,4620,0
20230920,121800,35821070,4620,4620,4620,4620,0
20230920,121700,35821070,4620,4620,4620,4620,0
20230920,121600,35821070,4620,4620,4620,4620,0
20230920,121500,35821070,4620,4620,4620,4620,1
20230920,121400,35816450,4615,4615,4615,4615,0
20230920,121300,35816450,4615,4615,4615,4615,0
20230920,121200,35816450,4615,4615,4615,4615,22
20230920,121100,35714920,4620,4620,4620,4620,0
20230920,121000,35714920,4620,4620,4620,4620,10
20230920,120900,35668720,4615,4615,4615,4615,0
20230920,120800,35668720,4615,4615,4615,4615,0
20230920,120700,35668720,4615,4615,4615,4615,0
20230920,120600,35668720,4615,4615,4615,4615,0
20230920,120500,35668720,4615,4615,4615,4615,0
20230920,120400,35668720,4615,4615,4615,4615,0
20230920,120300,35668720,4615,4615,4615,4615,0
20230920,120200,35668720,4615,4615,4615,4615,0
20230920,120100,35668720,4615,4615,4615,4615,0
20230920,120000,35668720,4615,4615,4615,4615,300
20230920,115900,34284220,4615,4615,4615,4615,0
20230920,115800,34284220,4615,4615,4615,4615,0
20230920,115700,34284220,4615,4615,4615,4615,5
20230920,115600,34261145,4620,4620,4620,4620,0
20230920,115500,34261145,4620,4620,4620,4620,0
20230920,115400,34261145,4620,4620,4620,4620,0
20230920,115300,34261145,4620,4620,4620,4620,0
20230920,115200,34261145,4620,4620,4620,4620,0
20230920,115100,34261145,4620,4620,4620,4620,0
20230920,115000,34261145,4620,4620,4620,4620,0
20230920,114900,34261145,4620,4620,4620,4620,0
20230920,114800,34261145,4620,4620,4620,4620,0
20230920,114700,34261145,4620,4615,4620,4615,5
20230920,114600,34238055,4615,4615,4615,4615,0
20230920,114500,34238055,4615,4615,4615,4615,0
20230920,114400,34238055,4615,4615,4615,4615,13
20230920,114300,34178060,4615,4615,4615,4615,1
20230920,114200,34173445,4585,4585,4585,4585,0
20230920,114100,34173445,4585,4585,4585,4585,0
20230920,114000,34173445,4585,4595,4595,4585,1002
20230920,113900,29578945,4585,4585,4585,4585,0
20230920,113800,29578945,4585,4585,4585,4585,0
20230920,113700,29578945,4585,4610,4610,4585,1237
20230920,113600,23877380,4610,4610,4610,4610,0
20230920,113500,23877380,4610,4610,4610,4610,0
20230920,113400,23877380,4610,4610,4610,4610,0
20230920,113300,23877380,4610,4610,4610,4610,0
20230920,113200,23877380,4610,4610,4610,4610,0
20230920,113100,23877380,4610,4610,4610,4610,0
20230920,113000,23877380,4610,4610,4610,4610,0
20230920,112900,23877380,4610,4610,4610,4610,0
20230920,112800,23877380,4610,4610,4610,4610,0
20230920,112700,23877380,4610,4610,4610,4610,0
20230920,112600,23877380,4610,4610,4610,4610,0
20230920,112500,23877380,4610,4610,4610,4610,0
20230920,112400,23877380,4610,4610,4610,4610,2
20230920,112300,23868160,4590,4590,4590,4590,0
20230920,112200,23868160,4590,4590,4590,4590,0
20230920,112100,23868160,4590,4600,4600,4590,300
20230920,112000,22490030,4595,4595,4595,4595,1
20230920,111900,22485435,4595,4600,4605,4595,43
20230920,111800,22287705,4605,4605,4605,4605,51
20230920,111700,22052850,4605,4605,4605,4605,150
20230920,111600,21362100,4605,4605,4605,4605,0
20230920,111500,21362100,4605,4605,4605,4605,11
20230920,111400,21311445,4610,4610,4610,4610,0
20230920,111300,21311445,4610,4610,4610,4610,0
20230920,111200,21311445,4610,4610,4610,4610,0
20230920,111100,21311445,4610,4610,4610,4610,0
20230920,111000,21311445,4610,4610,4610,4610,0
20230920,110900,21311445,4610,4610,4610,4610,0
20230920,110800,21311445,4610,4610,4610,4610,0
20230920,110700,21311445,4610,4610,4610,4610,5
20230920,110600,21288395,4605,4605,4605,4605,0
20230920,110500,21288395,4605,4605,4605,4605,0
20230920,110400,21288395,4605,4605,4605,4605,6
20230920,110300,21260765,4610,4610,4610,4610,0
20230920,110200,21260765,4610,4610,4610,4610,0
20230920,110100,21260765,4610,4610,4610,4610,0
20230920,110000,21260765,4610,4610,4610,4610,0
20230920,105900,21260765,4610,4610,4610,4610,0
20230920,105800,21260765,4610,4610,4610,4610,0
20230920,105700,21260765,4610,4610,4610,4610,0
20230920,105600,21260765,4610,4610,4610,4610,0
20230920,105500,21260765,4610,4610,4610,4610,0
20230920,105400,21260765,4610,4610,4610,4610,0
20230920,105300,21260765,4610,4610,4610,4610,0
20230920,105200,21260765,4610,4610,4610,4610,0
20230920,105100,21260765,4610,4610,4610,4610,0
20230920,105000,21260765,4610,4610,4610,4610,0
20230920,104900,21260765,4610,4610,4610,4610,0
20230920,104800,21260765,4610,4610,4610,4610,0
20230920,104700,21260765,4610,4610,4610,4610,0
20230920,104600,21260765,4610,4610,4610,4610,0
20230920,104500,21260765,4610,4610,4610,4610,0
20230920,104400,21260765,4610,4610,4610,4610,1
20230920,104300,21256155,4615,4615,4615,4615,2
20230920,104200,21246925,4595,4595,4595,4595,0
20230920,104100,21246925,4595,4595,4595,4595,0
20230920,104000,21246925,4595,4595,4595,4595,0
20230920,103900,21246925,4595,4595,4595,4595,0
20230920,103800,21246925,4595,4595,4595,4595,0
20230920,103700,21246925,4595,4595,4595,4595,0
20230920,103600,21246925,4595,4615,4615,4595,2000
20230920,103500,12051375,4620,4615,4620,4615,220
20230920,103400,11036070,4620,4620,4620,4620,0
20230920,103300,11036070,4620,4620,4620,4620,0
20230920,103200,11036070,4620,4620,4620,4620,0
20230920,103100,11036070,4620,4620,4620,4620,0
20230920,103000,11036070,4620,4620,4620,4620,0
20230920,102900,11036070,4620,4620,4620,4620,0
20230920,102800,11036070,4620,4620,4620,4620,1
20230920,102700,11031450,4615,4615,4615,4615,1
20230920,102600,11026835,4615,4615,4615,4615,1
20230920,102500,11022220,4615,4615,4615,4615,0
20230920,102400,11022220,4615,4615,4615,4615,0
20230920,102300,11022220,4615,4615,4615,4615,0
20230920,102200,11022220,4615,4615,4615,4615,0
20230920,102100,11022220,4615,4615,4615,4615,0
20230920,102000,11022220,4615,4615,4615,4615,0
20230920,101900,11022220,4615,4615,4615,4615,0
20230920,101800,11022220,4615,4615,4615,4615,0
20230920,101700,11022220,4615,4615,4615,4615,0
20230920,101600,11022220,4615,4615,4615,4615,0
20230920,101500,11022220,4615,4615,4615,4615,0
20230920,101400,11022220,4615,4615,4615,4615,0
20230920,101300,11022220,4615,4615,4615,4615,3
20230920,101200,11008375,4605,4605,4605,4605,0
20230920,101100,11008375,4605,4605,4605,4605,22
20230920,101000,10907065,4605,4605,4605,4605,0
20230920,100900,10907065,4605,4605,4605,4605,10
20230920,100800,10861015,4620,4620,4620,4620,0
20230920,100700,10861015,4620,4620,4620,4620,0
20230920,100600,10861015,4620,4620,4620,4620,0
20230920,100500,10861015,4620,4620,4620,4620,0
20230920,100400,10861015,4620,4620,4620,4620,0
20230920,100300,10861015,4620,4620,4620,4620,0
20230920,100200,10861015,4620,4620,4620,4620,0
20230920,100100,10861015,4620,4620,4620,4620,0
20230920,100000,10861015,4620,4620,4620,4620,0
20230920,095900,10861015,4620,4620,4620,4620,0
20230920,095800,10861015,4620,4620,4620,4620,0
20230920,095700,10861015,4620,4620,4620,4620,0
20230920,095600,10861015,4620,4620,4620,4620,0
20230920,095500,10861015,4620,4620,4620,4620,0
20230920,095400,10861015,4620,4620,4620,4620,10
20230920,095300,10814815,4620,4620,4620,4620,0
20230920,095200,10814815,4620,4620,4620,4620,100
20230920,095100,10352815,4620,4620,4620,4620,0
20230920,095000,10352815,4620,4620,4620,4620,3
20230920,094900,10338955,4620,4620,4620,4620,0
20230920,094800,10338955,4620,4620,4620,4620,0
20230920,094700,10338955,4620,4620,4620,4620,0
20230920,094600,10338955,4620,4620,4620,4620,0
20230920,094500,10338955,4620,4620,4620,4620,1
20230920,094400,10334335,4615,4615,4615,4615,1
20230920,094300,10329720,4610,4610,4610,4610,0
20230920,094200,10329720,4610,4610,4610,4610,490
20230920,094100,8070820,4615,4615,4615,4615,0
20230920,094000,8070820,4615,4615,4615,4615,2
20230920,093900,8061590,4610,4610,4610,4610,5
20230920,093800,8038540,4620,4620,4620,4620,0
20230920,093700,8038540,4620,4620,4620,4620,2
20230920,093600,8029300,4620,4620,4620,4620,3
20230920,093500,8015440,4610,4610,4610,4610,0
20230920,093400,8015440,4610,4610,4610,4610,10
20230920,093300,7969340,4620,4620,4625,4620,490
20230920,093200,5705530,4620,4620,4620,4620,0
20230920,093100,5705530,4620,4620,4620,4620,0
20230920,093000,5705530,4620,4620,4620,4620,16
20230920,092900,5631610,4620,4620,4620,4620,0
20230920,092800,5631610,4620,4620,4620,4620,0
20230920,092700,5631610,4620,4620,4620,4620,0
20230920,092600,5631610,4620,4620,4620,4620,0
20230920,092500,5631610,4620,4620,4620,4620,0
20230920,092400,5631610,4620,4620,4620,4620,100
20230920,092300,5169610,4620,4620,4620,4620,0
20230920,092200,5169610,4620,4620,4620,4620,10
20230920,092100,5123410,4615,4615,4615,4615,0
20230920,092000,5123410,4615,4615,4615,4615,14
20230920,091900,5058800,4615,4615,4615,4615,0
20230920,091800,5058800,4615,4615,4615,4615,100
20230920,091700,4597300,4615,4615,4615,4615,0
20230920,091600,4597300,4615,4620,4620,4615,7
20230920,091500,4564985,4620,4625,4635,4620,303
20230920,091400,3162460,4605,4605,4605,4605,0
20230920,091300,3162460,4605,4605,4605,4605,0
20230920,091200,3162460,4605,4605,4605,4605,5
20230920,091100,3139435,4610,4610,4610,4610,0
20230920,091000,3139435,4610,4610,4610,4610,0
20230920,090900,3139435,4610,4620,4620,4610,15
20230920,090800,3070210,4585,4585,4585,4585,133
20230920,090700,2460405,4585,4590,4590,4580,435
20230920,090600,465570,4590,4590,4590,4590,8
20230920,090500,428850,4590,4610,4610,4590,9
20230920,090400,387520,4585,4585,4585,4585,13
20230920,090300,327915,4590,4590,4590,4590,0
20230920,090200,327915,4590,4600,4605,4590,27
20230920,090100,203720,4630,4630,4630,4630,0
20230920,090000,203720,4630,4630,4630,4630,44