KissMeData/089470/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,193800,68662165,4075,4075,4075,4075,1913
20230914,193700,68662165,4075,4075,4075,4075,0
20230914,193600,68662165,4075,4075,4075,4075,0
20230914,193500,68662165,4075,4075,4075,4075,0
20230914,193400,68662165,4075,4075,4075,4075,0
20230914,193300,68662165,4075,4075,4075,4075,0
20230914,193200,68662165,4075,4075,4075,4075,0
20230914,193100,68662165,4075,4075,4075,4075,0
20230914,193000,68662165,4075,4075,4075,4075,0
20230914,192900,68662165,4075,4075,4075,4075,0
20230914,192800,68662165,4075,4075,4075,4075,0
20230914,192700,68662165,4075,4075,4075,4075,0
20230914,192600,68662165,4075,4075,4075,4075,0
20230914,192500,68662165,4075,4075,4075,4075,0
20230914,192400,68662165,4075,4075,4075,4075,0
20230914,192300,68662165,4075,4075,4075,4075,0
20230914,192200,68662165,4075,4075,4075,4075,0
20230914,192100,68662165,4075,4075,4075,4075,0
20230914,192000,68662165,4075,4075,4075,4075,0
20230914,191900,68662165,4075,4075,4075,4075,0
20230914,191800,68662165,4075,4075,4075,4075,0
20230914,191700,68662165,4075,4075,4075,4075,0
20230914,191600,68662165,4075,4075,4075,4075,0
20230914,191500,68662165,4075,4075,4075,4075,0
20230914,191400,68662165,4075,4075,4075,4075,0
20230914,191300,68662165,4075,4075,4075,4075,0
20230914,191200,68662165,4075,4075,4075,4075,0
20230914,191100,68662165,4075,4075,4075,4075,0
20230914,191000,68662165,4075,4075,4075,4075,0
20230914,190900,68662165,4075,4075,4075,4075,0
20230914,190800,68662165,4075,4075,4075,4075,1913
20230914,190700,68662165,4075,4075,4075,4075,0
20230914,190600,68662165,4075,4075,4075,4075,0
20230914,190500,68662165,4075,4075,4075,4075,0
20230914,190400,68662165,4075,4075,4075,4075,0
20230914,190300,68662165,4075,4075,4075,4075,0
20230914,190200,68662165,4075,4075,4075,4075,0
20230914,190100,68662165,4075,4075,4075,4075,0
20230914,190000,68662165,4075,4075,4075,4075,0
20230914,185900,68662165,4075,4075,4075,4075,0
20230914,185800,68662165,4075,4075,4075,4075,0
20230914,185700,68662165,4075,4075,4075,4075,0
20230914,185600,68662165,4075,4075,4075,4075,0
20230914,185500,68662165,4075,4075,4075,4075,0
20230914,185400,68662165,4075,4075,4075,4075,0
20230914,185300,68662165,4075,4075,4075,4075,0
20230914,185200,68662165,4075,4075,4075,4075,0
20230914,185100,68662165,4075,4075,4075,4075,0
20230914,185000,68662165,4075,4075,4075,4075,0
20230914,184900,68662165,4075,4075,4075,4075,0
20230914,184800,68662165,4075,4075,4075,4075,0
20230914,184700,68662165,4075,4075,4075,4075,0
20230914,184600,68662165,4075,4075,4075,4075,0
20230914,184500,68662165,4075,4075,4075,4075,0
20230914,184400,68662165,4075,4075,4075,4075,0
20230914,184300,68662165,4075,4075,4075,4075,0
20230914,184200,68662165,4075,4075,4075,4075,0
20230914,184100,68662165,4075,4075,4075,4075,0
20230914,184000,68662165,4075,4075,4075,4075,0
20230914,183900,68662165,4075,4075,4075,4075,0
20230914,183800,68662165,4075,4075,4075,4075,1913
20230914,183700,68662165,4075,4075,4075,4075,0
20230914,183600,68662165,4075,4075,4075,4075,0
20230914,183500,68662165,4075,4075,4075,4075,0
20230914,183400,68662165,4075,4075,4075,4075,0
20230914,183300,68662165,4075,4075,4075,4075,0
20230914,183200,68662165,4075,4075,4075,4075,0
20230914,183100,68662165,4075,4075,4075,4075,0
20230914,183000,68662165,4075,4075,4075,4075,0
20230914,182900,68662165,4075,4075,4075,4075,0
20230914,182800,68662165,4075,4075,4075,4075,0
20230914,182700,68662165,4075,4075,4075,4075,0
20230914,182600,68662165,4075,4075,4075,4075,0
20230914,182500,68662165,4075,4075,4075,4075,0
20230914,182400,68662165,4075,4075,4075,4075,0
20230914,182300,68662165,4075,4075,4075,4075,0
20230914,182200,68662165,4075,4075,4075,4075,0
20230914,182100,68662165,4075,4075,4075,4075,0
20230914,182000,68662165,4075,4075,4075,4075,0
20230914,181900,68662165,4075,4075,4075,4075,0
20230914,181800,68662165,4075,4075,4075,4075,0
20230914,181700,68662165,4075,4075,4075,4075,0
20230914,181600,68662165,4075,4075,4075,4075,0
20230914,181500,68662165,4075,4075,4075,4075,0
20230914,181400,68662165,4075,4075,4075,4075,0
20230914,181300,68662165,4075,4075,4075,4075,0
20230914,181200,68662165,4075,4075,4075,4075,0
20230914,181100,68662165,4075,4075,4075,4075,0
20230914,181000,68662165,4075,4075,4075,4075,0
20230914,180900,68662165,4075,4075,4075,4075,0
20230914,180800,68662165,4075,4075,4075,4075,1913
20230914,180700,68662165,4075,4075,4075,4075,0
20230914,180600,68662165,4075,4075,4075,4075,0
20230914,180500,68662165,4075,4075,4075,4075,0
20230914,180400,68662165,4075,4075,4075,4075,0
20230914,180300,68662165,4075,4075,4075,4075,0
20230914,180200,68662165,4075,4075,4075,4075,0
20230914,180100,68662165,4075,4075,4075,4075,0
20230914,180000,68662165,4075,4075,4075,4075,0
20230914,175900,68662165,4075,4075,4075,4075,0
20230914,175800,68662165,4075,4075,4075,4075,0
20230914,175700,68662165,4075,4075,4075,4075,0
20230914,175600,68662165,4075,4075,4075,4075,0
20230914,175500,68662165,4075,4075,4075,4075,0
20230914,175400,68662165,4075,4075,4075,4075,0
20230914,175300,68662165,4075,4075,4075,4075,0
20230914,175200,68662165,4075,4075,4075,4075,0
20230914,175100,68662165,4075,4075,4075,4075,0
20230914,175000,68662165,4075,4075,4075,4075,0
20230914,174900,68662165,4075,4075,4075,4075,0
20230914,174800,68662165,4075,4075,4075,4075,0
20230914,174700,68662165,4075,4075,4075,4075,0
20230914,174600,68662165,4075,4075,4075,4075,0
20230914,174500,68662165,4075,4075,4075,4075,0
20230914,174400,68662165,4075,4075,4075,4075,0
20230914,174300,68662165,4075,4075,4075,4075,0
20230914,174200,68662165,4075,4075,4075,4075,0
20230914,174100,68662165,4075,4075,4075,4075,0
20230914,174000,68662165,4075,4075,4075,4075,0
20230914,173900,68662165,4075,4075,4075,4075,0
20230914,173800,68662165,4075,4075,4075,4075,1913
20230914,173700,68662165,4075,4075,4075,4075,0
20230914,173600,68662165,4075,4075,4075,4075,0
20230914,173500,68662165,4075,4075,4075,4075,0
20230914,173400,68662165,4075,4075,4075,4075,0
20230914,173300,68662165,4075,4075,4075,4075,0
20230914,173200,68662165,4075,4075,4075,4075,0
20230914,173100,68662165,4075,4075,4075,4075,0
20230914,173000,68662165,4075,4075,4075,4075,0
20230914,172900,68662165,4075,4075,4075,4075,0
20230914,172800,68662165,4075,4075,4075,4075,0
20230914,172700,68662165,4075,4075,4075,4075,0
20230914,172600,68662165,4075,4075,4075,4075,0
20230914,172500,68662165,4075,4075,4075,4075,0
20230914,172400,68662165,4075,4075,4075,4075,0
20230914,172300,68662165,4075,4075,4075,4075,0
20230914,172200,68662165,4075,4075,4075,4075,0
20230914,172100,68662165,4075,4075,4075,4075,0
20230914,172000,68662165,4075,4075,4075,4075,0
20230914,171900,68662165,4075,4075,4075,4075,0
20230914,171800,68662165,4075,4075,4075,4075,0
20230914,171700,68662165,4075,4075,4075,4075,0
20230914,171600,68662165,4075,4075,4075,4075,0
20230914,171500,68662165,4075,4075,4075,4075,0
20230914,171400,68662165,4075,4075,4075,4075,0
20230914,171300,68662165,4075,4075,4075,4075,0
20230914,171200,68662165,4075,4075,4075,4075,0
20230914,171100,68662165,4075,4075,4075,4075,0
20230914,171000,68662165,4075,4075,4075,4075,0
20230914,170900,68662165,4075,4075,4075,4075,0
20230914,170800,68662165,4075,4075,4075,4075,1913
20230914,170700,68662165,4075,4075,4075,4075,0
20230914,170600,68662165,4075,4075,4075,4075,0
20230914,170500,68662165,4075,4075,4075,4075,0
20230914,170400,68662165,4075,4075,4075,4075,0
20230914,170300,68662165,4075,4075,4075,4075,0
20230914,170200,68662165,4075,4075,4075,4075,0
20230914,170100,68662165,4075,4075,4075,4075,0
20230914,170000,68662165,4075,4075,4075,4075,0
20230914,165900,68662165,4075,4075,4075,4075,0
20230914,165800,68662165,4075,4075,4075,4075,0
20230914,165700,68662165,4075,4075,4075,4075,0
20230914,165600,68662165,4075,4075,4075,4075,0
20230914,165500,68662165,4075,4075,4075,4075,0
20230914,165400,68662165,4075,4075,4075,4075,0
20230914,165300,68662165,4075,4075,4075,4075,0
20230914,165200,68662165,4075,4075,4075,4075,0
20230914,165100,68662165,4075,4075,4075,4075,0
20230914,165000,68662165,4075,4075,4075,4075,0
20230914,164900,68662165,4075,4075,4075,4075,0
20230914,164800,68662165,4075,4075,4075,4075,0
20230914,164700,68662165,4075,4075,4075,4075,0
20230914,164600,68662165,4075,4075,4075,4075,0
20230914,164500,68662165,4075,4075,4075,4075,0
20230914,164400,68662165,4075,4075,4075,4075,0
20230914,164300,68662165,4075,4075,4075,4075,0
20230914,164200,68662165,4075,4075,4075,4075,0
20230914,164100,68662165,4075,4075,4075,4075,0
20230914,164000,68662165,4075,4075,4075,4075,0
20230914,163900,68662165,4075,4075,4075,4075,0
20230914,163800,68662165,4075,4075,4075,4075,1913
20230914,163700,68662165,4075,4075,4075,4075,0
20230914,163600,68662165,4075,4075,4075,4075,0
20230914,163500,68662165,4075,4075,4075,4075,0
20230914,163400,68662165,4075,4075,4075,4075,0
20230914,163300,68662165,4075,4075,4075,4075,0
20230914,163200,68662165,4075,4075,4075,4075,0
20230914,163100,68662165,4075,4075,4075,4075,0
20230914,163000,68662165,4075,4075,4075,4075,0
20230914,162900,68662165,4075,4075,4075,4075,0
20230914,162800,68662165,4075,4075,4075,4075,0
20230914,162700,68662165,4075,4075,4075,4075,0
20230914,162600,68662165,4075,4075,4075,4075,0
20230914,162500,68662165,4075,4075,4075,4075,0
20230914,162400,68662165,4075,4075,4075,4075,0
20230914,162300,68662165,4075,4075,4075,4075,0
20230914,162200,68662165,4075,4075,4075,4075,0
20230914,162100,68662165,4075,4075,4075,4075,0
20230914,162000,68662165,4075,4075,4075,4075,0
20230914,161900,68662165,4075,4075,4075,4075,0
20230914,161800,68662165,4075,4075,4075,4075,0
20230914,161700,68662165,4075,4075,4075,4075,0
20230914,161600,68662165,4075,4075,4075,4075,0
20230914,161500,68662165,4075,4075,4075,4075,0
20230914,161400,68662165,4075,4075,4075,4075,0
20230914,161300,68662165,4075,4075,4075,4075,0
20230914,161200,68662165,4075,4075,4075,4075,0
20230914,161100,68662165,4075,4075,4075,4075,0
20230914,161000,68662165,4075,4075,4075,4075,0
20230914,160900,68662165,4075,4075,4075,4075,0
20230914,160800,68662165,4075,4075,4075,4075,1913
20230914,160700,68662165,4075,4075,4075,4075,0
20230914,160600,68662165,4075,4075,4075,4075,0
20230914,160500,68662165,4075,4075,4075,4075,0
20230914,160400,68662165,4075,4075,4075,4075,0
20230914,160300,68662165,4075,4075,4075,4075,0
20230914,160200,68662165,4075,4075,4075,4075,0
20230914,160100,68662165,4075,4075,4075,4075,0
20230914,160000,68662165,4075,4075,4075,4075,0
20230914,155900,68662165,4075,4075,4075,4075,0
20230914,155800,68662165,4075,4075,4075,4075,0
20230914,155700,68662165,4075,4075,4075,4075,0
20230914,155600,68662165,4075,4075,4075,4075,0
20230914,155500,68662165,4075,4075,4075,4075,0
20230914,155400,68662165,4075,4075,4075,4075,0
20230914,155300,68662165,4075,4075,4075,4075,0
20230914,155200,68662165,4075,4075,4075,4075,0
20230914,155100,68662165,4075,4075,4075,4075,0
20230914,155000,68662165,4075,4075,4075,4075,0
20230914,154900,68662165,4075,4075,4075,4075,0
20230914,154800,68662165,4075,4075,4075,4075,0
20230914,154700,68662165,4075,4075,4075,4075,0
20230914,154600,68662165,4075,4075,4075,4075,0
20230914,154500,68662165,4075,4075,4075,4075,0
20230914,154400,68662165,4075,4075,4075,4075,0
20230914,154300,68662165,4075,4075,4075,4075,0
20230914,154200,68662165,4075,4075,4075,4075,0
20230914,154100,68662165,4075,4075,4075,4075,0
20230914,154000,68662165,4075,4075,4075,4075,0
20230914,153900,68662165,4075,4075,4075,4075,0
20230914,153800,68662165,4075,4075,4075,4075,1913
20230914,153700,68662165,4075,4075,4075,4075,0
20230914,153600,68662165,4075,4075,4075,4075,0
20230914,153500,68662165,4075,4075,4075,4075,0
20230914,153400,68662165,4075,4075,4075,4075,0
20230914,153300,68662165,4075,4075,4075,4075,0
20230914,153200,68662165,4075,4075,4075,4075,0
20230914,153100,68662165,4075,4075,4075,4075,0
20230914,153000,68662165,4075,4075,4075,4075,1913
20230914,152900,60866690,4080,4080,4080,4080,0
20230914,152800,60866690,4080,4080,4080,4080,0
20230914,152700,60866690,4080,4080,4080,4080,0
20230914,152600,60866690,4080,4080,4080,4080,0
20230914,152500,60866690,4080,4080,4080,4080,0
20230914,152400,60866690,4080,4080,4080,4080,0
20230914,152300,60866690,4080,4080,4080,4080,0
20230914,152200,60866690,4080,4080,4080,4080,0
20230914,152100,60866690,4080,4080,4080,4080,0
20230914,152000,60866690,4080,4080,4080,4080,0
20230914,151900,60866690,4080,4070,4080,4070,30
20230914,151800,60744550,4080,4080,4080,4080,4
20230914,151700,60728230,4070,4080,4080,4070,351
20230914,151600,59296390,4080,4080,4080,4080,0
20230914,151500,59296390,4080,4080,4080,4080,0
20230914,151400,59296390,4080,4080,4080,4080,0
20230914,151300,59296390,4080,4080,4080,4080,1
20230914,151200,59292310,4085,4085,4085,4085,0
20230914,151100,59292310,4085,4085,4085,4085,133
20230914,151000,58749005,4085,4070,4085,4070,844
20230914,150900,55313470,4070,4070,4070,4070,15
20230914,150800,55252420,4070,4070,4070,4070,1
20230914,150700,55248350,4065,4065,4065,4065,4
20230914,150600,55232090,4070,4070,4070,4070,0
20230914,150500,55232090,4070,4070,4070,4070,1
20230914,150400,55228020,4065,4065,4065,4065,0
20230914,150300,55228020,4065,4065,4065,4065,0
20230914,150200,55228020,4065,4065,4065,4065,0
20230914,150100,55228020,4065,4065,4065,4065,276
20230914,150000,54106080,4070,4070,4070,4070,1
20230914,145900,54102010,4065,4065,4065,4065,8
20230914,145800,54069490,4070,4070,4070,4070,257
20230914,145700,53023500,4070,4070,4070,4065,38
20230914,145600,52868855,4065,4065,4065,4065,44
20230914,145500,52689995,4070,4070,4070,4070,1
20230914,145400,52685925,4065,4065,4065,4065,3
20230914,145300,52673730,4065,4065,4065,4065,0
20230914,145200,52673730,4065,4065,4065,4065,3
20230914,145100,52661535,4065,4065,4065,4065,3
20230914,145000,52649340,4065,4065,4065,4065,0
20230914,144900,52649340,4065,4065,4065,4065,3
20230914,144800,52637145,4065,4065,4065,4065,0
20230914,144700,52637145,4065,4065,4065,4065,3
20230914,144600,52624950,4070,4065,4070,4065,24
20230914,144500,52527290,4070,4070,4070,4070,31
20230914,144400,52401120,4070,4070,4070,4065,25
20230914,144300,52299385,4070,4070,4070,4070,153
20230914,144200,51676675,4070,4070,4070,4065,68
20230914,144100,51399930,4070,4070,4070,4070,264
20230914,144000,50325450,4065,4065,4065,4065,3
20230914,143900,50313255,4070,4065,4070,4065,4
20230914,143800,50296990,4070,4070,4070,4070,1
20230914,143700,50292920,4065,4065,4065,4065,3
20230914,143600,50280725,4070,4070,4070,4070,1
20230914,143500,50276655,4065,4065,4065,4065,4
20230914,143400,50260395,4065,4065,4065,4065,3
20230914,143300,50248200,4070,4070,4070,4070,1
20230914,143200,50244130,4065,4065,4065,4065,3
20230914,143100,50231935,4070,4070,4070,4070,0
20230914,143000,50231935,4070,4070,4070,4065,1004
20230914,142900,46145670,4065,4065,4065,4065,350
20230914,142800,44722920,4065,4065,4065,4065,3
20230914,142700,44710725,4065,4065,4065,4065,3
20230914,142600,44698530,4065,4065,4065,4065,0
20230914,142500,44698530,4065,4065,4065,4065,3
20230914,142400,44686335,4070,4070,4070,4070,1
20230914,142300,44682265,4065,4065,4065,4065,4
20230914,142200,44666005,4065,4065,4065,4065,3
20230914,142100,44653810,4065,4065,4065,4065,149
20230914,142000,44048125,4065,4065,4065,4065,156
20230914,141900,43413985,4065,4065,4065,4065,0
20230914,141800,43413985,4065,4065,4065,4065,3
20230914,141700,43401790,4070,4065,4070,4065,458
20230914,141600,41537745,4070,4070,4070,4070,0
20230914,141500,41537745,4070,4065,4070,4065,104
20230914,141400,41114480,4070,4070,4070,4070,0
20230914,141300,41114480,4070,4065,4070,4065,8
20230914,141200,41081955,4065,4065,4065,4065,0
20230914,141100,41081955,4065,4070,4070,4065,4
20230914,141000,41065690,4065,4065,4065,4065,3
20230914,140900,41053495,4070,4070,4070,4070,0
20230914,140800,41053495,4070,4065,4070,4065,7
20230914,140700,41025035,4065,4065,4065,4065,0
20230914,140600,41025035,4065,4065,4065,4065,3
20230914,140500,41012840,4065,4065,4065,4065,3
20230914,140400,41000645,4070,4070,4070,4070,0
20230914,140300,41000645,4070,4065,4070,4065,4
20230914,140200,40984380,4065,4065,4065,4065,0
20230914,140100,40984380,4065,4065,4065,4065,4
20230914,140000,40968120,4065,4065,4065,4065,3
20230914,135900,40955925,4065,4065,4065,4065,0
20230914,135800,40955925,4065,4065,4065,4065,3
20230914,135700,40943730,4065,4065,4065,4065,0
20230914,135600,40943730,4065,4065,4065,4065,3
20230914,135500,40931535,4065,4065,4065,4065,0
20230914,135400,40931535,4065,4065,4065,4065,3
20230914,135300,40919340,4065,4065,4065,4065,3
20230914,135200,40907145,4065,4065,4065,4065,0
20230914,135100,40907145,4065,4065,4065,4065,3
20230914,135000,40894950,4070,4065,4070,4065,12
20230914,134900,40846160,4065,4065,4065,4065,4
20230914,134800,40829900,4065,4065,4065,4065,3
20230914,134700,40817705,4065,4065,4065,4065,0
20230914,134600,40817705,4065,4065,4065,4065,6
20230914,134500,40793315,4070,4070,4070,4070,1
20230914,134400,40789245,4065,4065,4065,4065,193
20230914,134300,40004700,4060,4060,4060,4060,0
20230914,134200,40004700,4060,4060,4060,4060,3
20230914,134100,39992520,4060,4060,4060,4060,3
20230914,134000,39980340,4065,4065,4065,4065,2
20230914,133900,39972210,4065,4060,4065,4060,6
20230914,133800,39947840,4060,4060,4060,4060,0
20230914,133700,39947840,4060,4060,4060,4060,3
20230914,133600,39935660,4060,4060,4060,4060,3
20230914,133500,39923480,4065,4065,4065,4065,25
20230914,133400,39821855,4060,4060,4060,4060,3
20230914,133300,39809675,4060,4060,4060,4060,0
20230914,133200,39809675,4060,4060,4060,4060,3
20230914,133100,39797495,4060,4060,4060,4060,3
20230914,133000,39785315,4060,4060,4060,4060,0
20230914,132900,39785315,4060,4060,4060,4060,3
20230914,132800,39773135,4065,4065,4065,4065,4
20230914,132700,39756875,4060,4060,4060,4060,4
20230914,132600,39740635,4060,4060,4060,4060,0
20230914,132500,39740635,4060,4060,4060,4060,3
20230914,132400,39728455,4060,4060,4060,4060,3
20230914,132300,39716275,4060,4060,4060,4060,0
20230914,132200,39716275,4060,4060,4060,4060,3
20230914,132100,39704095,4060,4060,4060,4060,0
20230914,132000,39704095,4060,4060,4060,4060,3
20230914,131900,39691915,4060,4060,4060,4060,3
20230914,131800,39679735,4060,4060,4060,4060,0
20230914,131700,39679735,4060,4060,4060,4060,4
20230914,131600,39663495,4060,4060,4060,4060,0
20230914,131500,39663495,4060,4060,4060,4060,3
20230914,131400,39651315,4060,4060,4060,4060,0
20230914,131300,39651315,4060,4060,4060,4060,3
20230914,131200,39639135,4065,4060,4065,4060,4
20230914,131100,39622890,4060,4060,4060,4060,0
20230914,131000,39622890,4060,4060,4060,4060,3
20230914,130900,39610710,4060,4060,4060,4060,0
20230914,130800,39610710,4060,4065,4065,4060,4
20230914,130700,39594465,4060,4060,4060,4060,3
20230914,130600,39582285,4065,4065,4065,4065,0
20230914,130500,39582285,4065,4060,4065,4060,5
20230914,130400,39561980,4060,4060,4060,4060,0
20230914,130300,39561980,4060,4065,4065,4060,4
20230914,130200,39545735,4060,4060,4060,4060,3
20230914,130100,39533555,4065,4065,4065,4065,1
20230914,130000,39529490,4060,4060,4060,4060,3
20230914,125900,39517310,4060,4060,4060,4060,0
20230914,125800,39517310,4060,4060,4060,4060,3
20230914,125700,39505130,4060,4060,4060,4060,0
20230914,125600,39505130,4060,4060,4060,4060,3
20230914,125500,39492950,4060,4060,4060,4060,3
20230914,125400,39480770,4060,4060,4060,4060,0
20230914,125300,39480770,4060,4060,4060,4060,4
20230914,125200,39464530,4060,4060,4060,4060,0
20230914,125100,39464530,4060,4060,4060,4060,3
20230914,125000,39452350,4060,4060,4060,4060,403
20230914,124900,37816170,4060,4060,4060,4060,0
20230914,124800,37816170,4060,4060,4060,4060,3
20230914,124700,37803990,4060,4060,4060,4060,0
20230914,124600,37803990,4060,4060,4060,4060,3
20230914,124500,37791810,4060,4060,4060,4060,0
20230914,124400,37791810,4060,4060,4060,4060,3
20230914,124300,37779630,4060,4060,4060,4060,4
20230914,124200,37763390,4060,4060,4060,4060,0
20230914,124100,37763390,4060,4060,4060,4060,3
20230914,124000,37751210,4065,4065,4065,4065,5
20230914,123900,37730885,4060,4060,4060,4060,3
20230914,123800,37718705,4065,4060,4065,4060,4
20230914,123700,37702460,4060,4060,4060,4060,0
20230914,123600,37702460,4060,4060,4060,4060,3
20230914,123500,37690280,4060,4060,4060,4060,0
20230914,123400,37690280,4060,4060,4060,4060,3
20230914,123300,37678100,4060,4060,4060,4060,3
20230914,123200,37665920,4060,4060,4060,4060,0
20230914,123100,37665920,4060,4060,4060,4060,4
20230914,123000,37649680,4060,4060,4060,4060,57
20230914,122900,37418260,4060,4060,4060,4060,8
20230914,122800,37385780,4060,4060,4060,4060,0
20230914,122700,37385780,4060,4060,4060,4060,3
20230914,122600,37373600,4060,4060,4060,4060,3
20230914,122500,37361420,4060,4060,4060,4060,0
20230914,122400,37361420,4060,4060,4060,4060,3
20230914,122300,37349240,4060,4060,4060,4060,0
20230914,122200,37349240,4060,4060,4060,4060,3
20230914,122100,37337060,4060,4060,4060,4060,4
20230914,122000,37320820,4060,4060,4060,4060,0
20230914,121900,37320820,4060,4060,4060,4060,3
20230914,121800,37308640,4060,4060,4060,4060,0
20230914,121700,37308640,4060,4060,4060,4060,3
20230914,121600,37296460,4065,4060,4065,4060,6
20230914,121500,37272085,4060,4060,4060,4060,0
20230914,121400,37272085,4060,4065,4065,4060,4
20230914,121300,37255840,4060,4060,4060,4060,0
20230914,121200,37255840,4060,4060,4060,4060,3
20230914,121100,37243660,4060,4060,4060,4060,0
20230914,121000,37243660,4060,4060,4060,4060,3
20230914,120900,37231480,4060,4060,4060,4060,4
20230914,120800,37215240,4060,4060,4060,4060,0
20230914,120700,37215240,4060,4060,4060,4060,3
20230914,120600,37203060,4060,4060,4060,4060,0
20230914,120500,37203060,4060,4060,4060,4060,3
20230914,120400,37190880,4060,4060,4060,4060,3
20230914,120300,37178700,4065,4065,4065,4065,1
20230914,120200,37174635,4060,4060,4060,4060,3
20230914,120100,37162455,4060,4060,4060,4060,2
20230914,120000,37154335,4060,4060,4060,4060,3
20230914,115900,37142155,4060,4060,4060,4060,0
20230914,115800,37142155,4060,4060,4060,4060,3
20230914,115700,37129975,4060,4060,4060,4060,4
20230914,115600,37113735,4060,4060,4060,4060,0
20230914,115500,37113735,4060,4060,4060,4060,3
20230914,115400,37101555,4060,4060,4060,4060,0
20230914,115300,37101555,4060,4060,4060,4060,3
20230914,115200,37089375,4060,4060,4060,4060,3
20230914,115100,37077195,4060,4060,4060,4060,0
20230914,115000,37077195,4060,4060,4060,4060,1003
20230914,114900,33005015,4060,4060,4060,4060,0
20230914,114800,33005015,4060,4060,4060,4060,6
20230914,114700,32980655,4060,4060,4060,4060,4
20230914,114600,32964415,4060,4060,4060,4060,0
20230914,114500,32964415,4060,4065,4065,4060,224
20230914,114400,32053870,4070,4070,4070,4070,100
20230914,114300,31646870,4065,4065,4065,4065,3
20230914,114200,31634675,4065,4065,4065,4065,0
20230914,114100,31634675,4065,4065,4065,4065,3
20230914,114000,31622480,4070,4065,4070,4065,248
20230914,113900,30613135,4065,4065,4065,4065,0
20230914,113800,30613135,4065,4070,4070,4065,51
20230914,113700,30405580,4065,4065,4065,4065,0
20230914,113600,30405580,4065,4070,4070,4065,4
20230914,113500,30389315,4065,4065,4065,4065,8
20230914,113400,30356795,4070,4065,4070,4065,265
20230914,113300,29279565,4060,4060,4060,4060,3
20230914,113200,29267385,4060,4060,4060,4060,0
20230914,113100,29267385,4060,4060,4060,4060,3
20230914,113000,29255205,4065,4065,4065,4065,1
20230914,112900,29251140,4060,4065,4065,4060,4
20230914,112800,29234895,4065,4060,4065,4060,4
20230914,112700,29218650,4065,4065,4065,4065,3
20230914,112600,29206455,4060,4060,4060,4060,3
20230914,112500,29194275,4060,4060,4060,4060,0
20230914,112400,29194275,4060,4060,4060,4060,4
20230914,112300,29178035,4060,4060,4060,4060,3
20230914,112200,29165855,4065,4060,4065,4060,24
20230914,112100,29068350,4055,4060,4060,4055,4
20230914,112000,29052125,4055,4055,4055,4055,0
20230914,111900,29052125,4055,4055,4055,4055,3
20230914,111800,29039960,4060,4055,4060,4055,15
20230914,111700,28979075,4055,4055,4055,4055,0
20230914,111600,28979075,4055,4055,4055,4055,3
20230914,111500,28966910,4055,4055,4055,4055,0
20230914,111400,28966910,4055,4055,4055,4055,3
20230914,111300,28954745,4055,4055,4055,4055,1312
20230914,111200,23634585,4055,4055,4055,4055,4
20230914,111100,23618365,4055,4055,4055,4055,3
20230914,111000,23606200,4055,4055,4055,4055,0
20230914,110900,23606200,4055,4055,4055,4055,3
20230914,110800,23594035,4055,4055,4055,4055,0
20230914,110700,23594035,4055,4055,4055,4055,3
20230914,110600,23581870,4055,4055,4055,4055,304
20230914,110500,22349150,4055,4055,4055,4055,0
20230914,110400,22349150,4055,4055,4055,4055,23
20230914,110300,22255885,4065,4065,4065,4065,1
20230914,110200,22251820,4055,4055,4055,4055,3
20230914,110100,22239655,4065,4055,4065,4055,5
20230914,110000,22219370,4055,4055,4055,4055,0
20230914,105900,22219370,4055,4055,4055,4055,3
20230914,105800,22207205,4065,4065,4065,4065,0
20230914,105700,22207205,4065,4055,4065,4055,4
20230914,105600,22190975,4055,4055,4055,4055,0
20230914,105500,22190975,4055,4055,4055,4055,3
20230914,105400,22178810,4065,4050,4065,4050,1005
20230914,105300,18098535,4050,4050,4050,4050,0
20230914,105200,18098535,4050,4050,4050,4050,3
20230914,105100,18086385,4050,4050,4050,4050,0
20230914,105000,18086385,4050,4050,4050,4050,4
20230914,104900,18070185,4050,4050,4050,4050,3
20230914,104800,18058035,4065,4055,4065,4055,13
20230914,104700,18005300,4050,4050,4050,4050,3
20230914,104600,17993150,4050,4050,4050,4050,0
20230914,104500,17993150,4050,4050,4050,4050,3
20230914,104400,17981000,4065,4055,4065,4055,70
20230914,104300,17697025,4050,4050,4050,4050,3
20230914,104200,17684875,4050,4050,4050,4050,3
20230914,104100,17672725,4050,4050,4050,4050,0
20230914,104000,17672725,4050,4050,4050,4050,3
20230914,103900,17660575,4050,4050,4050,4050,0
20230914,103800,17660575,4050,4055,4055,4050,14
20230914,103700,17603825,4050,4050,4050,4050,3
20230914,103600,17591675,4045,4045,4045,4045,0
20230914,103500,17591675,4045,4050,4065,4045,7
20230914,103400,17563320,4050,4050,4050,4050,0
20230914,103300,17563320,4050,4050,4050,4050,1
20230914,103200,17559270,4065,4045,4065,4045,28
20230914,103100,17445640,4050,4050,4050,4050,0
20230914,103000,17445640,4050,4050,4050,4050,9
20230914,102900,17409190,4050,4055,4055,4050,11
20230914,102800,17364590,4050,4050,4050,4050,10
20230914,102700,17324090,4045,4045,4045,4045,0
20230914,102600,17324090,4045,4045,4045,4045,3
20230914,102500,17311955,4045,4045,4045,4045,73
20230914,102400,17016670,4055,4055,4055,4055,23
20230914,102300,16923405,4045,4045,4045,4045,3
20230914,102200,16911270,4045,4045,4045,4045,0
20230914,102100,16911270,4045,4060,4060,4045,404
20230914,102000,15276575,4045,4045,4045,4045,3
20230914,101900,15264440,4050,4050,4050,4050,669
20230914,101800,12554990,4050,4050,4050,4050,124
20230914,101700,12052790,4050,4050,4050,4050,0
20230914,101600,12052790,4050,4045,4050,4045,81
20230914,101500,11724865,4045,4050,4050,4045,596
20230914,101400,9311190,4050,4060,4060,4050,108
20230914,101300,8872770,4050,4050,4050,4050,3
20230914,101200,8860620,4050,4050,4050,4050,0
20230914,101100,8860620,4050,4050,4050,4050,3
20230914,101000,8848470,4060,4060,4060,4060,2
20230914,100900,8840350,4050,4050,4050,4050,3
20230914,100800,8828200,4050,4050,4050,4050,3
20230914,100700,8816050,4050,4050,4050,4050,0
20230914,100600,8816050,4050,4050,4050,4050,3
20230914,100500,8803900,4050,4050,4050,4050,0
20230914,100400,8803900,4050,4050,4050,4050,4
20230914,100300,8787700,4050,4050,4050,4050,3
20230914,100200,8775550,4050,4050,4050,4050,0
20230914,100100,8775550,4050,4045,4050,4045,4
20230914,100000,8759365,4050,4050,4050,4050,0
20230914,095900,8759365,4050,4050,4050,4050,302
20230914,095800,7536265,4055,4055,4055,4055,5
20230914,095700,7515990,4050,4055,4055,4050,63
20230914,095600,7260540,4050,4050,4050,4050,3
20230914,095500,7248390,4050,4050,4050,4050,0
20230914,095400,7248390,4050,4050,4050,4050,4
20230914,095300,7232190,4050,4050,4050,4050,0
20230914,095200,7232190,4050,4055,4055,4050,86
20230914,095100,6883840,4050,4050,4050,4050,14
20230914,095000,6827140,4060,4060,4060,4060,13
20230914,094900,6774360,4050,4050,4065,4050,285
20230914,094800,5620085,4065,4060,4065,4060,2
20230914,094700,5611960,4050,4050,4050,4050,3
20230914,094600,5599810,4065,4060,4065,4060,2
20230914,094500,5591685,4050,4050,4065,4050,13
20230914,094400,5538990,4050,4060,4065,4050,9
20230914,094300,5502515,4060,4060,4065,4060,102
20230914,094200,5088390,4050,4050,4050,4050,4
20230914,094100,5072190,4065,4050,4065,4050,5
20230914,094000,5051915,4050,4050,4050,4050,3
20230914,093900,5039765,4050,4050,4050,4050,3
20230914,093800,5027615,4065,4050,4065,4050,25
20230914,093700,4926180,4050,4045,4050,4045,5
20230914,093600,4905945,4040,4040,4040,4040,0
20230914,093500,4905945,4040,4050,4050,4040,4
20230914,093400,4889775,4050,4040,4050,4040,7
20230914,093300,4861455,4045,4045,4045,4045,13
20230914,093200,4808870,4045,4050,4050,4045,3
20230914,093100,4796730,4050,4050,4050,4050,1
20230914,093000,4792680,4050,4050,4050,4050,2
20230914,092900,4784580,4050,4050,4050,4050,0
20230914,092800,4784580,4050,4050,4050,4040,8
20230914,092700,4752210,4040,4040,4040,4040,3
20230914,092600,4740090,4040,4040,4040,4040,0
20230914,092500,4740090,4040,4050,4050,4040,4
20230914,092400,4723920,4065,4050,4065,4050,24
20230914,092300,4626510,4040,4040,4040,4040,3
20230914,092200,4614390,4040,4040,4040,4040,3
20230914,092100,4602270,4060,4040,4060,4040,9
20230914,092000,4565790,4040,4040,4040,4040,4
20230914,091900,4549630,4065,4040,4065,4035,231
20230914,091800,3616330,4040,4045,4045,4040,503
20230914,091700,1584195,4045,4045,4045,4045,1
20230914,091600,1580150,4060,4045,4060,4045,3
20230914,091500,1568000,4045,4045,4045,4045,2
20230914,091400,1559910,4055,4055,4055,4055,0
20230914,091300,1559910,4055,4055,4055,4055,0
20230914,091200,1559910,4055,4055,4055,4055,0
20230914,091100,1559910,4055,4055,4055,4055,1
20230914,091000,1555855,4055,4050,4055,4050,100
20230914,090900,1150395,4065,4065,4065,4065,0
20230914,090800,1150395,4065,4065,4065,4065,0
20230914,090700,1150395,4065,4065,4065,4065,0
20230914,090600,1150395,4065,4065,4065,4065,0
20230914,090500,1150395,4065,4065,4065,4065,0
20230914,090400,1150395,4065,4065,4065,4065,0
20230914,090300,1150395,4065,4065,4065,4065,0
20230914,090200,1150395,4065,4065,4065,4065,0
20230914,090100,1150395,4065,4065,4065,4065,0
20230914,090000,1150395,4065,4065,4065,4065,283