KissMeData/045300/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191500,288593405,4070,4070,4070,4070,1135
20230919,191400,288593405,4070,4070,4070,4070,0
20230919,191300,288593405,4070,4070,4070,4070,0
20230919,191200,288593405,4070,4070,4070,4070,0
20230919,191100,288593405,4070,4070,4070,4070,0
20230919,191000,288593405,4070,4070,4070,4070,0
20230919,190900,288593405,4070,4070,4070,4070,0
20230919,190800,288593405,4070,4070,4070,4070,0
20230919,190700,288593405,4070,4070,4070,4070,0
20230919,190600,288593405,4070,4070,4070,4070,0
20230919,190500,288593405,4070,4070,4070,4070,0
20230919,190400,288593405,4070,4070,4070,4070,0
20230919,190300,288593405,4070,4070,4070,4070,0
20230919,190200,288593405,4070,4070,4070,4070,0
20230919,190100,288593405,4070,4070,4070,4070,0
20230919,190000,288593405,4070,4070,4070,4070,0
20230919,185900,288593405,4070,4070,4070,4070,0
20230919,185800,288593405,4070,4070,4070,4070,0
20230919,185700,288593405,4070,4070,4070,4070,0
20230919,185600,288593405,4070,4070,4070,4070,0
20230919,185500,288593405,4070,4070,4070,4070,0
20230919,185400,288593405,4070,4070,4070,4070,0
20230919,185300,288593405,4070,4070,4070,4070,0
20230919,185200,288593405,4070,4070,4070,4070,0
20230919,185100,288593405,4070,4070,4070,4070,0
20230919,185000,288593405,4070,4070,4070,4070,0
20230919,184900,288593405,4070,4070,4070,4070,0
20230919,184800,288593405,4070,4070,4070,4070,0
20230919,184700,288593405,4070,4070,4070,4070,0
20230919,184600,288593405,4070,4070,4070,4070,0
20230919,184500,288593405,4070,4070,4070,4070,1135
20230919,184400,288593405,4070,4070,4070,4070,0
20230919,184300,288593405,4070,4070,4070,4070,0
20230919,184200,288593405,4070,4070,4070,4070,0
20230919,184100,288593405,4070,4070,4070,4070,0
20230919,184000,288593405,4070,4070,4070,4070,0
20230919,183900,288593405,4070,4070,4070,4070,0
20230919,183800,288593405,4070,4070,4070,4070,0
20230919,183700,288593405,4070,4070,4070,4070,0
20230919,183600,288593405,4070,4070,4070,4070,0
20230919,183500,288593405,4070,4070,4070,4070,0
20230919,183400,288593405,4070,4070,4070,4070,0
20230919,183300,288593405,4070,4070,4070,4070,0
20230919,183200,288593405,4070,4070,4070,4070,0
20230919,183100,288593405,4070,4070,4070,4070,0
20230919,183000,288593405,4070,4070,4070,4070,0
20230919,182900,288593405,4070,4070,4070,4070,0
20230919,182800,288593405,4070,4070,4070,4070,0
20230919,182700,288593405,4070,4070,4070,4070,0
20230919,182600,288593405,4070,4070,4070,4070,0
20230919,182500,288593405,4070,4070,4070,4070,0
20230919,182400,288593405,4070,4070,4070,4070,0
20230919,182300,288593405,4070,4070,4070,4070,0
20230919,182200,288593405,4070,4070,4070,4070,0
20230919,182100,288593405,4070,4070,4070,4070,0
20230919,182000,288593405,4070,4070,4070,4070,0
20230919,181900,288593405,4070,4070,4070,4070,0
20230919,181800,288593405,4070,4070,4070,4070,0
20230919,181700,288593405,4070,4070,4070,4070,0
20230919,181600,288593405,4070,4070,4070,4070,0
20230919,181500,288593405,4070,4070,4070,4070,1135
20230919,181400,288593405,4070,4070,4070,4070,0
20230919,181300,288593405,4070,4070,4070,4070,0
20230919,181200,288593405,4070,4070,4070,4070,0
20230919,181100,288593405,4070,4070,4070,4070,0
20230919,181000,288593405,4070,4070,4070,4070,0
20230919,180900,288593405,4070,4070,4070,4070,0
20230919,180800,288593405,4070,4070,4070,4070,0
20230919,180700,288593405,4070,4070,4070,4070,0
20230919,180600,288593405,4070,4070,4070,4070,0
20230919,180500,288593405,4070,4070,4070,4070,0
20230919,180400,288593405,4070,4070,4070,4070,0
20230919,180300,288593405,4070,4070,4070,4070,0
20230919,180200,288593405,4070,4070,4070,4070,0
20230919,180100,288593405,4070,4070,4070,4070,0
20230919,180000,288593405,4070,4070,4070,4070,0
20230919,175900,288593405,4070,4070,4070,4070,0
20230919,175800,288593405,4070,4070,4070,4070,0
20230919,175700,288593405,4070,4070,4070,4070,0
20230919,175600,288593405,4070,4070,4070,4070,0
20230919,175500,288593405,4070,4070,4070,4070,0
20230919,175400,288593405,4070,4070,4070,4070,0
20230919,175300,288593405,4070,4070,4070,4070,0
20230919,175200,288593405,4070,4070,4070,4070,0
20230919,175100,288593405,4070,4070,4070,4070,0
20230919,175000,288593405,4070,4070,4070,4070,0
20230919,174900,288593405,4070,4070,4070,4070,0
20230919,174800,288593405,4070,4070,4070,4070,0
20230919,174700,288593405,4070,4070,4070,4070,0
20230919,174600,288593405,4070,4070,4070,4070,0
20230919,174500,288593405,4070,4070,4070,4070,1135
20230919,174400,288593405,4070,4070,4070,4070,0
20230919,174300,288593405,4070,4070,4070,4070,0
20230919,174200,288593405,4070,4070,4070,4070,0
20230919,174100,288593405,4070,4070,4070,4070,0
20230919,174000,288593405,4070,4070,4070,4070,0
20230919,173900,288593405,4070,4070,4070,4070,0
20230919,173800,288593405,4070,4070,4070,4070,0
20230919,173700,288593405,4070,4070,4070,4070,0
20230919,173600,288593405,4070,4070,4070,4070,0
20230919,173500,288593405,4070,4070,4070,4070,0
20230919,173400,288593405,4070,4070,4070,4070,0
20230919,173300,288593405,4070,4070,4070,4070,0
20230919,173200,288593405,4070,4070,4070,4070,0
20230919,173100,288593405,4070,4070,4070,4070,0
20230919,173000,288593405,4070,4070,4070,4070,0
20230919,172900,288593405,4070,4070,4070,4070,0
20230919,172800,288593405,4070,4070,4070,4070,0
20230919,172700,288593405,4070,4070,4070,4070,0
20230919,172600,288593405,4070,4070,4070,4070,0
20230919,172500,288593405,4070,4070,4070,4070,0
20230919,172400,288593405,4070,4070,4070,4070,0
20230919,172300,288593405,4070,4070,4070,4070,0
20230919,172200,288593405,4070,4070,4070,4070,0
20230919,172100,288593405,4070,4070,4070,4070,0
20230919,172000,288593405,4070,4070,4070,4070,0
20230919,171900,288593405,4070,4070,4070,4070,0
20230919,171800,288593405,4070,4070,4070,4070,0
20230919,171700,288593405,4070,4070,4070,4070,0
20230919,171600,288593405,4070,4070,4070,4070,0
20230919,171500,288593405,4070,4070,4070,4070,1135
20230919,171400,288593405,4070,4070,4070,4070,0
20230919,171300,288593405,4070,4070,4070,4070,0
20230919,171200,288593405,4070,4070,4070,4070,0
20230919,171100,288593405,4070,4070,4070,4070,0
20230919,171000,288593405,4070,4070,4070,4070,0
20230919,170900,288593405,4070,4070,4070,4070,0
20230919,170800,288593405,4070,4070,4070,4070,0
20230919,170700,288593405,4070,4070,4070,4070,0
20230919,170600,288593405,4070,4070,4070,4070,0
20230919,170500,288593405,4070,4070,4070,4070,0
20230919,170400,288593405,4070,4070,4070,4070,0
20230919,170300,288593405,4070,4070,4070,4070,0
20230919,170200,288593405,4070,4070,4070,4070,0
20230919,170100,288593405,4070,4070,4070,4070,0
20230919,170000,288593405,4070,4070,4070,4070,0
20230919,165900,288593405,4070,4070,4070,4070,0
20230919,165800,288593405,4070,4070,4070,4070,0
20230919,165700,288593405,4070,4070,4070,4070,0
20230919,165600,288593405,4070,4070,4070,4070,0
20230919,165500,288593405,4070,4070,4070,4070,0
20230919,165400,288593405,4070,4070,4070,4070,0
20230919,165300,288593405,4070,4070,4070,4070,0
20230919,165200,288593405,4070,4070,4070,4070,0
20230919,165100,288593405,4070,4070,4070,4070,0
20230919,165000,288593405,4070,4070,4070,4070,0
20230919,164900,288593405,4070,4070,4070,4070,0
20230919,164800,288593405,4070,4070,4070,4070,0
20230919,164700,288593405,4070,4070,4070,4070,0
20230919,164600,288593405,4070,4070,4070,4070,0
20230919,164500,288593405,4070,4070,4070,4070,1135
20230919,164400,288593405,4070,4070,4070,4070,0
20230919,164300,288593405,4070,4070,4070,4070,0
20230919,164200,288593405,4070,4070,4070,4070,0
20230919,164100,288593405,4070,4070,4070,4070,0
20230919,164000,288593405,4070,4070,4070,4070,0
20230919,163900,288593405,4070,4070,4070,4070,0
20230919,163800,288593405,4070,4070,4070,4070,0
20230919,163700,288593405,4070,4070,4070,4070,0
20230919,163600,288593405,4070,4070,4070,4070,0
20230919,163500,288593405,4070,4070,4070,4070,0
20230919,163400,288593405,4070,4070,4070,4070,0
20230919,163300,288593405,4070,4070,4070,4070,0
20230919,163200,288593405,4070,4070,4070,4070,0
20230919,163100,288593405,4070,4070,4070,4070,0
20230919,163000,288593405,4070,4070,4070,4070,0
20230919,162900,288593405,4070,4070,4070,4070,0
20230919,162800,288593405,4070,4070,4070,4070,0
20230919,162700,288593405,4070,4070,4070,4070,0
20230919,162600,288593405,4070,4070,4070,4070,0
20230919,162500,288593405,4070,4070,4070,4070,0
20230919,162400,288593405,4070,4070,4070,4070,0
20230919,162300,288593405,4070,4070,4070,4070,0
20230919,162200,288593405,4070,4070,4070,4070,0
20230919,162100,288593405,4070,4070,4070,4070,0
20230919,162000,288593405,4070,4070,4070,4070,0
20230919,161900,288593405,4070,4070,4070,4070,0
20230919,161800,288593405,4070,4070,4070,4070,0
20230919,161700,288593405,4070,4070,4070,4070,0
20230919,161600,288593405,4070,4070,4070,4070,0
20230919,161500,288593405,4070,4070,4070,4070,1135
20230919,161400,288593405,4070,4070,4070,4070,0
20230919,161300,288593405,4070,4070,4070,4070,0
20230919,161200,288593405,4070,4070,4070,4070,0
20230919,161100,288593405,4070,4070,4070,4070,0
20230919,161000,288593405,4070,4070,4070,4070,0
20230919,160900,288593405,4070,4070,4070,4070,0
20230919,160800,288593405,4070,4070,4070,4070,0
20230919,160700,288593405,4070,4070,4070,4070,0
20230919,160600,288593405,4070,4070,4070,4070,0
20230919,160500,288593405,4070,4070,4070,4070,0
20230919,160400,288593405,4070,4070,4070,4070,0
20230919,160300,288593405,4070,4070,4070,4070,0
20230919,160200,288593405,4070,4070,4070,4070,0
20230919,160100,288593405,4070,4070,4070,4070,0
20230919,160000,288593405,4070,4070,4070,4070,0
20230919,155900,288593405,4070,4070,4070,4070,0
20230919,155800,288593405,4070,4070,4070,4070,0
20230919,155700,288593405,4070,4070,4070,4070,0
20230919,155600,288593405,4070,4070,4070,4070,0
20230919,155500,288593405,4070,4070,4070,4070,0
20230919,155400,288593405,4070,4070,4070,4070,0
20230919,155300,288593405,4070,4070,4070,4070,0
20230919,155200,288593405,4070,4070,4070,4070,0
20230919,155100,288593405,4070,4070,4070,4070,0
20230919,155000,288593405,4070,4070,4070,4070,0
20230919,154900,288593405,4070,4070,4070,4070,0
20230919,154800,288593405,4070,4070,4070,4070,0
20230919,154700,288593405,4070,4070,4070,4070,0
20230919,154600,288593405,4070,4070,4070,4070,0
20230919,154500,288593405,4070,4070,4070,4070,1135
20230919,154400,288593405,4070,4070,4070,4070,0
20230919,154300,288593405,4070,4070,4070,4070,0
20230919,154200,288593405,4070,4070,4070,4070,0
20230919,154100,288593405,4070,4070,4070,4070,0
20230919,154000,288593405,4070,4070,4070,4070,0
20230919,153900,288593405,4070,4070,4070,4070,0
20230919,153800,288593405,4070,4070,4070,4070,0
20230919,153700,288593405,4070,4070,4070,4070,0
20230919,153600,288593405,4070,4070,4070,4070,0
20230919,153500,288593405,4070,4070,4070,4070,0
20230919,153400,288593405,4070,4070,4070,4070,0
20230919,153300,288593405,4070,4070,4070,4070,0
20230919,153200,288593405,4070,4070,4070,4070,0
20230919,153100,288593405,4070,4070,4070,4070,0
20230919,153000,288593405,4070,4070,4070,4070,1135
20230919,152900,283973955,4065,4065,4065,4065,0
20230919,152800,283973955,4065,4065,4065,4065,0
20230919,152700,283973955,4065,4065,4065,4065,0
20230919,152600,283973955,4065,4065,4065,4065,0
20230919,152500,283973955,4065,4065,4065,4065,0
20230919,152400,283973955,4065,4065,4065,4065,0
20230919,152300,283973955,4065,4065,4065,4065,0
20230919,152200,283973955,4065,4065,4065,4065,0
20230919,152100,283973955,4065,4065,4065,4065,0
20230919,152000,283973955,4065,4065,4065,4065,0
20230919,151900,283973955,4065,4090,4100,4065,480
20230919,151800,282011145,4100,4100,4100,4065,561
20230919,151700,279713110,4105,4105,4105,4105,0
20230919,151600,279713110,4105,4095,4105,4095,2501
20230919,151500,269460505,4095,4095,4095,4095,0
20230919,151400,269460505,4095,4095,4095,4095,1
20230919,151300,269456410,4100,4100,4100,4100,0
20230919,151200,269456410,4100,4100,4100,4100,0
20230919,151100,269456410,4100,4100,4100,4100,0
20230919,151000,269456410,4100,4100,4100,4100,0
20230919,150900,269456410,4100,4100,4100,4100,0
20230919,150800,269456410,4100,4100,4100,4100,0
20230919,150700,269456410,4100,4095,4100,4095,198
20230919,150600,268644820,4095,4075,4095,4075,1537
20230919,150500,262351585,4075,4060,4075,4060,2089
20230919,150400,253854770,4060,4060,4060,4060,0
20230919,150300,253854770,4060,4060,4060,4045,3
20230919,150200,253842605,4045,4060,4060,4045,10
20230919,150100,253802035,4060,4060,4060,4060,1
20230919,150000,253797975,4060,4060,4060,4060,0
20230919,145900,253797975,4060,4040,4060,4040,311
20230919,145800,252540170,4040,4040,4040,4040,1
20230919,145700,252536130,4030,4030,4030,4030,6
20230919,145600,252511950,4040,4040,4040,4040,0
20230919,145500,252511950,4040,4040,4040,4040,0
20230919,145400,252511950,4040,4030,4040,4030,2
20230919,145300,252503880,4040,4040,4040,4040,0
20230919,145200,252503880,4040,4040,4040,4040,0
20230919,145100,252503880,4040,4040,4040,4040,9
20230919,145000,252467520,4040,4040,4040,4040,12
20230919,144900,252419040,4040,4040,4040,4040,0
20230919,144800,252419040,4040,4040,4040,4040,0
20230919,144700,252419040,4040,4040,4040,4040,500
20230919,144600,250399040,4040,4040,4040,4040,0
20230919,144500,250399040,4040,4035,4040,4035,82
20230919,144400,250068080,4035,4035,4035,4035,0
20230919,144300,250068080,4035,4040,4040,4035,2115
20230919,144200,241524055,4040,4040,4040,4040,10
20230919,144100,241483655,4040,4040,4040,4040,0
20230919,144000,241483655,4040,4040,4040,4035,249
20230919,143900,240477785,4045,4045,4045,4045,0
20230919,143800,240477785,4045,4040,4045,4040,2
20230919,143700,240469700,4045,4045,4045,4045,10
20230919,143600,240429250,4045,4045,4045,4045,114
20230919,143500,239968120,4045,4045,4045,4045,10
20230919,143400,239927670,4035,4035,4035,4035,0
20230919,143300,239927670,4035,4040,4040,4035,2
20230919,143200,239919595,4045,4045,4045,4045,0
20230919,143100,239919595,4045,4045,4045,4045,0
20230919,143000,239919595,4045,4045,4045,4045,1
20230919,142900,239915550,4030,4040,4040,4030,346
20230919,142800,238518945,4045,4045,4045,4045,0
20230919,142700,238518945,4045,4045,4045,4045,0
20230919,142600,238518945,4045,4045,4045,4045,110
20230919,142500,238073995,4045,4045,4045,4045,204
20230919,142400,237248815,4045,4050,4050,4045,161
20230919,142300,236597320,4050,4050,4050,4050,0
20230919,142200,236597320,4050,4050,4050,4050,34
20230919,142100,236459620,4045,4045,4045,4045,18
20230919,142000,236386810,4050,4050,4050,4050,1200
20230919,141900,231526810,4050,4050,4050,4050,0
20230919,141800,231526810,4050,4050,4050,4050,1
20230919,141700,231522760,4045,4050,4050,4045,22
20230919,141600,231433670,4050,4045,4050,4045,688
20230919,141500,228650400,4045,4045,4045,4045,24
20230919,141400,228553320,4045,4045,4045,4045,120
20230919,141300,228067920,4030,4030,4030,4030,0
20230919,141200,228067920,4030,4030,4030,4030,0
20230919,141100,228067920,4030,4030,4030,4030,0
20230919,141000,228067920,4030,4030,4030,4030,80
20230919,140900,227745520,4030,4035,4035,4030,64
20230919,140800,227487285,4050,4050,4050,4050,0
20230919,140700,227487285,4050,4035,4050,4035,69
20230919,140600,227208840,4050,4050,4050,4035,3031
20230919,140500,214972895,4050,4050,4050,4050,0
20230919,140400,214972895,4050,4050,4050,4050,50
20230919,140300,214770395,4050,4050,4050,4050,0
20230919,140200,214770395,4050,4050,4050,4050,1
20230919,140100,214766345,4045,4045,4045,4045,0
20230919,140000,214766345,4045,4050,4050,4045,67
20230919,135900,214495325,4050,4050,4050,4050,0
20230919,135800,214495325,4050,4045,4050,4045,53
20230919,135700,214280935,4045,4045,4045,4045,11
20230919,135600,214236440,4045,4035,4045,4035,423
20230919,135500,212529625,4050,4035,4050,4030,1367
20230919,135400,207018430,4050,4050,4050,4050,0
20230919,135300,207018430,4050,4050,4050,4050,243
20230919,135200,206034280,4050,4030,4050,4030,251
20230919,135100,205022730,4050,4030,4050,4030,1376
20230919,135000,199477430,4025,4030,4030,4025,5820
20230919,134900,176030905,4030,4045,4050,4030,5143
20230919,134800,155282850,4045,4050,4050,4045,1062
20230919,134700,150985975,4065,4065,4065,4065,100
20230919,134600,150579475,4065,4065,4065,4065,0
20230919,134500,150579475,4065,4065,4065,4065,2
20230919,134400,150571345,4065,4065,4065,4065,0
20230919,134300,150571345,4065,4065,4065,4065,0
20230919,134200,150571345,4065,4065,4065,4065,0
20230919,134100,150571345,4065,4065,4065,4065,0
20230919,134000,150571345,4065,4065,4065,4065,0
20230919,133900,150571345,4065,4065,4065,4065,0
20230919,133800,150571345,4065,4065,4065,4065,0
20230919,133700,150571345,4065,4065,4065,4065,0
20230919,133600,150571345,4065,4055,4065,4055,3
20230919,133500,150559170,4065,4065,4065,4065,0
20230919,133400,150559170,4065,4065,4065,4065,0
20230919,133300,150559170,4065,4065,4065,4065,0
20230919,133200,150559170,4065,4065,4065,4065,0
20230919,133100,150559170,4065,4065,4065,4065,1
20230919,133000,150555105,4070,4070,4070,4070,0
20230919,132900,150555105,4070,4075,4075,4055,206
20230919,132800,149719725,4055,4055,4055,4055,2
20230919,132700,149711615,4075,4075,4075,4075,43
20230919,132600,149536390,4075,4075,4075,4075,180
20230919,132500,148802890,4075,4060,4075,4060,947
20230919,132400,144957800,4075,4075,4075,4075,0
20230919,132300,144957800,4075,4075,4075,4060,13
20230919,132200,144904990,4060,4050,4060,4050,362
20230919,132100,143436220,4050,4045,4060,4045,3
20230919,132000,143424065,4060,4060,4060,4060,0
20230919,131900,143424065,4060,4060,4060,4060,18
20230919,131800,143350985,4045,4050,4050,4045,445
20230919,131700,141549905,4060,4060,4060,4060,201
20230919,131600,140733845,4060,4060,4060,4060,0
20230919,131500,140733845,4060,4050,4060,4050,399
20230919,131400,139117865,4065,4055,4065,4055,12
20230919,131300,139069165,4055,4055,4055,4055,0
20230919,131200,139069165,4055,4055,4055,4055,464
20230919,131100,137187645,4055,4055,4055,4055,50
20230919,131000,136984895,4055,4070,4070,4055,25
20230919,130900,136883235,4070,4070,4070,4070,0
20230919,130800,136883235,4070,4070,4070,4070,0
20230919,130700,136883235,4070,4070,4070,4070,0
20230919,130600,136883235,4070,4070,4070,4070,0
20230919,130500,136883235,4070,4050,4070,4050,2
20230919,130400,136875115,4055,4055,4055,4055,467
20230919,130300,134981430,4075,4075,4075,4075,0
20230919,130200,134981430,4075,4075,4075,4075,4
20230919,130100,134965130,4075,4075,4075,4075,0
20230919,130000,134965130,4075,4075,4075,4075,0
20230919,125900,134965130,4075,4055,4075,4055,67
20230919,125800,134693425,4060,4060,4075,4060,53
20230919,125700,134478230,4070,4055,4075,4055,37
20230919,125600,134328160,4060,4060,4060,4055,156
20230919,125500,133695525,4075,4075,4075,4075,10
20230919,125400,133654775,4055,4055,4055,4055,10
20230919,125300,133614225,4075,4075,4075,4075,0
20230919,125200,133614225,4075,4075,4075,4075,0
20230919,125100,133614225,4075,4075,4075,4075,0
20230919,125000,133614225,4075,4055,4075,4055,98
20230919,124900,133216815,4055,4060,4060,4055,34
20230919,124800,133078820,4070,4070,4070,4070,0
20230919,124700,133078820,4070,4070,4070,4070,25
20230919,124600,132977070,4070,4055,4070,4055,12
20230919,124500,132928245,4070,4070,4070,4070,5
20230919,124400,132907895,4070,4070,4070,4070,0
20230919,124300,132907895,4070,4070,4070,4070,0
20230919,124200,132907895,4070,4055,4070,4055,19
20230919,124100,132830825,4070,4070,4070,4070,0
20230919,124000,132830825,4070,4070,4070,4070,0
20230919,123900,132830825,4070,4055,4070,4055,2
20230919,123800,132822700,4065,4065,4065,4065,10
20230919,123700,132782050,4065,4065,4065,4065,0
20230919,123600,132782050,4065,4065,4065,4065,0
20230919,123500,132782050,4065,4065,4065,4065,0
20230919,123400,132782050,4065,4065,4065,4065,2
20230919,123300,132773920,4070,4070,4070,4070,0
20230919,123200,132773920,4070,4070,4070,4070,17
20230919,123100,132704730,4070,4070,4070,4070,0
20230919,123000,132704730,4070,4070,4070,4070,0
20230919,122900,132704730,4070,4060,4070,4060,2
20230919,122800,132696600,4055,4055,4055,4055,2
20230919,122700,132688490,4060,4060,4060,4060,0
20230919,122600,132688490,4060,4060,4060,4060,0
20230919,122500,132688490,4060,4060,4060,4060,0
20230919,122400,132688490,4060,4060,4060,4060,0
20230919,122300,132688490,4060,4060,4060,4060,0
20230919,122200,132688490,4060,4050,4060,4050,203
20230919,122100,131866310,4060,4060,4060,4060,50
20230919,122000,131663310,4075,4075,4075,4075,0
20230919,121900,131663310,4075,4075,4075,4075,0
20230919,121800,131663310,4075,4075,4075,4075,0
20230919,121700,131663310,4075,4065,4075,4065,25
20230919,121600,131561675,4080,4080,4080,4080,0
20230919,121500,131561675,4080,4080,4080,4080,0
20230919,121400,131561675,4080,4080,4080,4080,0
20230919,121300,131561675,4080,4080,4080,4050,3
20230919,121200,131549465,4060,4060,4060,4060,10
20230919,121100,131508865,4080,4080,4080,4080,0
20230919,121000,131508865,4080,4080,4080,4080,0
20230919,120900,131508865,4080,4080,4080,4080,0
20230919,120800,131508865,4080,4080,4080,4080,0
20230919,120700,131508865,4080,4080,4080,4080,0
20230919,120600,131508865,4080,4080,4080,4080,0
20230919,120500,131508865,4080,4080,4080,4080,0
20230919,120400,131508865,4080,4060,4080,4060,374
20230919,120300,129990405,4060,4060,4060,4060,158
20230919,120200,129348925,4060,4060,4060,4060,0
20230919,120100,129348925,4060,4050,4060,4050,11
20230919,120000,129304365,4070,4070,4070,4070,0
20230919,115900,129304365,4070,4070,4070,4070,0
20230919,115800,129304365,4070,4070,4070,4070,0
20230919,115700,129304365,4070,4070,4070,4070,90
20230919,115600,128938065,4070,4070,4070,4070,0
20230919,115500,128938065,4070,4070,4070,4070,0
20230919,115400,128938065,4070,4070,4070,4070,0
20230919,115300,128938065,4070,4050,4070,4050,43
20230919,115200,128763895,4080,4080,4080,4080,0
20230919,115100,128763895,4080,4080,4080,4080,0
20230919,115000,128763895,4080,4080,4080,4080,5
20230919,114900,128743495,4080,4055,4080,4055,31
20230919,114800,128617765,4055,4055,4055,4045,571
20230919,114700,126304370,4050,4055,4055,4050,585
20230919,114600,123934570,4080,4080,4080,4080,0
20230919,114500,123934570,4080,4080,4080,4080,0
20230919,114400,123934570,4080,4080,4080,4080,0
20230919,114300,123934570,4080,4080,4080,4080,0
20230919,114200,123934570,4080,4050,4080,4050,60
20230919,114100,123691540,4080,4080,4080,4050,3
20230919,114000,123679330,4050,4050,4050,4050,102
20230919,113900,123266230,4055,4055,4055,4055,0
20230919,113800,123266230,4055,4060,4060,4055,234
20230919,113700,122316340,4080,4080,4080,4080,1
20230919,113600,122312260,4070,4070,4070,4070,0
20230919,113500,122312260,4070,4070,4070,4070,10
20230919,113400,122271560,4080,4080,4080,4080,0
20230919,113300,122271560,4080,4080,4080,4080,0
20230919,113200,122271560,4080,4080,4080,4080,0
20230919,113100,122271560,4080,4080,4080,4080,0
20230919,113000,122271560,4080,4080,4080,4080,0
20230919,112900,122271560,4080,4060,4080,4060,124
20230919,112800,121768100,4080,4080,4080,4080,0
20230919,112700,121768100,4080,4080,4080,4080,10
20230919,112600,121727300,4080,4080,4080,4060,22
20230919,112500,121637660,4080,4080,4080,4080,0
20230919,112400,121637660,4080,4080,4080,4080,0
20230919,112300,121637660,4080,4080,4080,4080,0
20230919,112200,121637660,4080,4080,4080,4080,0
20230919,112100,121637660,4080,4080,4080,4080,0
20230919,112000,121637660,4080,4080,4080,4080,60
20230919,111900,121392860,4085,4085,4085,4085,0
20230919,111800,121392860,4085,4085,4085,4085,0
20230919,111700,121392860,4085,4085,4085,4085,0
20230919,111600,121392860,4085,4085,4085,4085,0
20230919,111500,121392860,4085,4085,4085,4085,0
20230919,111400,121392860,4085,4085,4085,4085,0
20230919,111300,121392860,4085,4085,4085,4085,0
20230919,111200,121392860,4085,4085,4085,4085,0
20230919,111100,121392860,4085,4075,4085,4075,1510
20230919,111000,115239510,4075,4075,4075,4075,30
20230919,110900,115117260,4075,4050,4075,4050,208
20230919,110800,114274835,4050,4050,4050,4050,146
20230919,110700,113683535,4050,4050,4050,4050,1
20230919,110600,113679485,4075,4075,4075,4075,0
20230919,110500,113679485,4075,4075,4075,4075,0
20230919,110400,113679485,4075,4075,4075,4075,0
20230919,110300,113679485,4075,4075,4075,4075,1
20230919,110200,113675410,4075,4075,4075,4075,0
20230919,110100,113675410,4075,4055,4075,4050,46
20230919,110000,113489030,4075,4060,4075,4050,1054
20230919,105900,109219370,4060,4075,4075,4060,347
20230919,105800,107810450,4080,4070,4080,4060,41
20230919,105700,107643545,4080,4070,4080,4070,2
20230919,105600,107635395,4070,4070,4070,4070,0
20230919,105500,107635395,4070,4070,4070,4070,42
20230919,105400,107464455,4080,4080,4080,4080,25
20230919,105300,107362455,4080,4075,4080,4075,58
20230919,105200,107126065,4080,4080,4080,4080,0
20230919,105100,107126065,4080,4080,4080,4080,0
20230919,105000,107126065,4080,4080,4080,4080,0
20230919,104900,107126065,4080,4080,4080,4080,1
20230919,104800,107121985,4080,4080,4080,4080,331
20230919,104700,105771505,4080,4060,4080,4060,21
20230919,104600,105686025,4070,4070,4070,4070,11
20230919,104500,105641255,4080,4080,4080,4080,0
20230919,104400,105641255,4080,4080,4080,4080,0
20230919,104300,105641255,4080,4080,4080,4080,0
20230919,104200,105641255,4080,4080,4080,4080,0
20230919,104100,105641255,4080,4080,4080,4080,1
20230919,104000,105637175,4080,4080,4080,4080,0
20230919,103900,105637175,4080,4080,4080,4080,0
20230919,103800,105637175,4080,4080,4080,4080,0
20230919,103700,105637175,4080,4080,4080,4080,0
20230919,103600,105637175,4080,4080,4080,4080,0
20230919,103500,105637175,4080,4080,4080,4080,1
20230919,103400,105633095,4080,4080,4080,4080,0
20230919,103300,105633095,4080,4055,4080,4055,2
20230919,103200,105624960,4080,4065,4080,4065,2
20230919,103100,105616815,4075,4075,4075,4075,1
20230919,103000,105612740,4055,4065,4065,4055,1398
20230919,102900,99941945,4085,4060,4085,4060,41
20230919,102800,99775460,4090,4070,4090,4060,3732
20230919,102700,84602125,4075,4075,4075,4075,200
20230919,102600,83787125,4100,4100,4100,4100,0
20230919,102500,83787125,4100,4100,4100,4100,2
20230919,102400,83778925,4100,4100,4100,4100,2000
20230919,102300,75578925,4100,4100,4100,4100,1
20230919,102200,75574825,4075,4075,4075,4075,0
20230919,102100,75574825,4075,4075,4075,4075,0
20230919,102000,75574825,4075,4080,4080,4075,41
20230919,101900,75407700,4100,4080,4100,4080,11
20230919,101800,75362800,4080,4080,4080,4080,344
20230919,101700,73959280,4080,4080,4080,4080,156
20230919,101600,73322800,4080,4090,4110,4080,1438
20230919,101500,67430845,4110,4110,4110,4110,0
20230919,101400,67430845,4110,4110,4110,4110,0
20230919,101300,67430845,4110,4110,4110,4110,0
20230919,101200,67430845,4110,4110,4110,4110,0
20230919,101100,67430845,4110,4100,4110,4100,20
20230919,101000,67348755,4110,4110,4110,4110,0
20230919,100900,67348755,4110,4100,4110,4100,10
20230919,100800,67307745,4100,4105,4105,4100,3
20230919,100700,67295435,4105,4105,4105,4105,3
20230919,100600,67283120,4110,4110,4110,4110,0
20230919,100500,67283120,4110,4090,4110,4085,617
20230919,100400,64759415,4115,4115,4115,4115,0
20230919,100300,64759415,4115,4115,4115,4115,0
20230919,100200,64759415,4115,4115,4115,4115,0
20230919,100100,64759415,4115,4115,4115,4115,2
20230919,100000,64751185,4115,4115,4115,4115,15
20230919,095900,64689460,4115,4115,4115,4115,0
20230919,095800,64689460,4115,4115,4115,4115,0
20230919,095700,64689460,4115,4115,4115,4115,30
20230919,095600,64566010,4115,4115,4115,4090,3
20230919,095500,64553690,4095,4095,4115,4095,47
20230919,095400,64360865,4095,4095,4095,4095,71
20230919,095300,64070120,4095,4095,4095,4090,579
20230919,095200,61699120,4100,4100,4100,4100,938
20230919,095100,57853320,4120,4120,4120,4120,4
20230919,095000,57836840,4105,4110,4110,4105,703
20230919,094900,54949725,4120,4120,4120,4120,0
20230919,094800,54949725,4120,4120,4120,4120,0
20230919,094700,54949725,4120,4120,4120,4120,0
20230919,094600,54949725,4120,4120,4120,4120,0
20230919,094500,54949725,4120,4120,4120,4120,0
20230919,094400,54949725,4120,4120,4120,4120,1
20230919,094300,54945605,4120,4120,4120,4120,0
20230919,094200,54945605,4120,4120,4120,4120,0
20230919,094100,54945605,4120,4120,4120,4120,0
20230919,094000,54945605,4120,4120,4120,4120,0
20230919,093900,54945605,4120,4120,4120,4120,25
20230919,093800,54842605,4125,4125,4125,4125,50
20230919,093700,54636355,4125,4120,4125,4120,225
20230919,093600,53709350,4120,4120,4120,4120,0
20230919,093500,53709350,4120,4110,4120,4105,228
20230919,093400,52771615,4120,4120,4120,4120,0
20230919,093300,52771615,4120,4120,4120,4120,0
20230919,093200,52771615,4120,4100,4120,4100,81
20230919,093100,52439495,4120,4120,4120,4120,1
20230919,093000,52435375,4100,4100,4100,4100,385
20230919,092900,50856875,4120,4120,4120,4120,0
20230919,092800,50856875,4120,4120,4120,4120,50
20230919,092700,50650875,4120,4120,4120,4120,0
20230919,092600,50650875,4120,4120,4120,4120,0
20230919,092500,50650875,4120,4120,4120,4120,0
20230919,092400,50650875,4120,4120,4120,4120,0
20230919,092300,50650875,4120,4120,4120,4120,1
20230919,092200,50646755,4125,4125,4125,4125,0
20230919,092100,50646755,4125,4125,4125,4125,2
20230919,092000,50638505,4125,4095,4125,4090,599
20230919,091900,48187800,4125,4120,4125,4120,99
20230919,091800,47779890,4120,4105,4120,4100,1019
20230919,091700,43601675,4120,4125,4125,4120,25
20230919,091600,43498570,4130,4130,4130,4130,0
20230919,091500,43498570,4130,4130,4130,4130,0
20230919,091400,43498570,4130,4130,4130,4130,0
20230919,091300,43498570,4130,4130,4130,4130,0
20230919,091200,43498570,4130,4130,4130,4130,0
20230919,091100,43498570,4130,4130,4130,4130,0
20230919,091000,43498570,4130,4130,4130,4130,1
20230919,090900,43494440,4130,4130,4130,4130,0
20230919,090800,43494440,4130,4130,4130,4130,0
20230919,090700,43494440,4130,4130,4135,4130,300
20230919,090600,42255435,4135,4130,4135,4130,538
20230919,090500,40033405,4135,4135,4150,4135,2068
20230919,090400,31461220,4130,4070,4145,4070,5005
20230919,090300,10768235,4090,4090,4090,4090,0
20230919,090200,10768235,4090,4090,4090,4090,0
20230919,090100,10768235,4090,4065,4090,4065,256
20230919,090000,9727570,4090,4065,4090,4065,2393