KissMeData/054040/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,192300,797622345,4935,4935,4935,4935,139
20230918,192200,797622345,4935,4935,4935,4935,0
20230918,192100,797622345,4935,4935,4935,4935,0
20230918,192000,797622345,4935,4935,4935,4935,0
20230918,191900,797622345,4935,4935,4935,4935,0
20230918,191800,797622345,4935,4935,4935,4935,0
20230918,191700,797622345,4935,4935,4935,4935,0
20230918,191600,797622345,4935,4935,4935,4935,0
20230918,191500,797622345,4935,4935,4935,4935,0
20230918,191400,797622345,4935,4935,4935,4935,0
20230918,191300,797622345,4935,4935,4935,4935,0
20230918,191200,797622345,4935,4935,4935,4935,0
20230918,191100,797622345,4935,4935,4935,4935,0
20230918,191000,797622345,4935,4935,4935,4935,0
20230918,190900,797622345,4935,4935,4935,4935,0
20230918,190800,797622345,4935,4935,4935,4935,0
20230918,190700,797622345,4935,4935,4935,4935,0
20230918,190600,797622345,4935,4935,4935,4935,0
20230918,190500,797622345,4935,4935,4935,4935,0
20230918,190400,797622345,4935,4935,4935,4935,0
20230918,190300,797622345,4935,4935,4935,4935,0
20230918,190200,797622345,4935,4935,4935,4935,0
20230918,190100,797622345,4935,4935,4935,4935,0
20230918,190000,797622345,4935,4935,4935,4935,0
20230918,185900,797622345,4935,4935,4935,4935,0
20230918,185800,797622345,4935,4935,4935,4935,0
20230918,185700,797622345,4935,4935,4935,4935,0
20230918,185600,797622345,4935,4935,4935,4935,0
20230918,185500,797622345,4935,4935,4935,4935,0
20230918,185400,797622345,4935,4935,4935,4935,0
20230918,185300,797622345,4935,4935,4935,4935,139
20230918,185200,797622345,4935,4935,4935,4935,0
20230918,185100,797622345,4935,4935,4935,4935,0
20230918,185000,797622345,4935,4935,4935,4935,0
20230918,184900,797622345,4935,4935,4935,4935,0
20230918,184800,797622345,4935,4935,4935,4935,0
20230918,184700,797622345,4935,4935,4935,4935,0
20230918,184600,797622345,4935,4935,4935,4935,0
20230918,184500,797622345,4935,4935,4935,4935,0
20230918,184400,797622345,4935,4935,4935,4935,0
20230918,184300,797622345,4935,4935,4935,4935,0
20230918,184200,797622345,4935,4935,4935,4935,0
20230918,184100,797622345,4935,4935,4935,4935,0
20230918,184000,797622345,4935,4935,4935,4935,0
20230918,183900,797622345,4935,4935,4935,4935,0
20230918,183800,797622345,4935,4935,4935,4935,0
20230918,183700,797622345,4935,4935,4935,4935,0
20230918,183600,797622345,4935,4935,4935,4935,0
20230918,183500,797622345,4935,4935,4935,4935,0
20230918,183400,797622345,4935,4935,4935,4935,0
20230918,183300,797622345,4935,4935,4935,4935,0
20230918,183200,797622345,4935,4935,4935,4935,0
20230918,183100,797622345,4935,4935,4935,4935,0
20230918,183000,797622345,4935,4935,4935,4935,0
20230918,182900,797622345,4935,4935,4935,4935,0
20230918,182800,797622345,4935,4935,4935,4935,0
20230918,182700,797622345,4935,4935,4935,4935,0
20230918,182600,797622345,4935,4935,4935,4935,0
20230918,182500,797622345,4935,4935,4935,4935,0
20230918,182400,797622345,4935,4935,4935,4935,0
20230918,182300,797622345,4935,4935,4935,4935,139
20230918,182200,797622345,4935,4935,4935,4935,0
20230918,182100,797622345,4935,4935,4935,4935,0
20230918,182000,797622345,4935,4935,4935,4935,0
20230918,181900,797622345,4935,4935,4935,4935,0
20230918,181800,797622345,4935,4935,4935,4935,0
20230918,181700,797622345,4935,4935,4935,4935,0
20230918,181600,797622345,4935,4935,4935,4935,0
20230918,181500,797622345,4935,4935,4935,4935,0
20230918,181400,797622345,4935,4935,4935,4935,0
20230918,181300,797622345,4935,4935,4935,4935,0
20230918,181200,797622345,4935,4935,4935,4935,0
20230918,181100,797622345,4935,4935,4935,4935,0
20230918,181000,797622345,4935,4935,4935,4935,0
20230918,180900,797622345,4935,4935,4935,4935,0
20230918,180800,797622345,4935,4935,4935,4935,0
20230918,180700,797622345,4935,4935,4935,4935,0
20230918,180600,797622345,4935,4935,4935,4935,0
20230918,180500,797622345,4935,4935,4935,4935,0
20230918,180400,797622345,4935,4935,4935,4935,0
20230918,180300,797622345,4935,4935,4935,4935,0
20230918,180200,797622345,4935,4935,4935,4935,0
20230918,180100,797622345,4935,4935,4935,4935,0
20230918,180000,797622345,4935,4935,4935,4935,0
20230918,175900,797622345,4935,4935,4935,4935,0
20230918,175800,797622345,4935,4935,4935,4935,0
20230918,175700,797622345,4935,4935,4935,4935,0
20230918,175600,797622345,4935,4935,4935,4935,0
20230918,175500,797622345,4935,4935,4935,4935,0
20230918,175400,797622345,4935,4935,4935,4935,0
20230918,175300,797622345,4935,4935,4935,4935,139
20230918,175200,797622345,4935,4935,4935,4935,0
20230918,175100,797622345,4935,4935,4935,4935,0
20230918,175000,797622345,4935,4935,4935,4935,0
20230918,174900,797622345,4935,4935,4935,4935,0
20230918,174800,797622345,4935,4935,4935,4935,0
20230918,174700,797622345,4935,4935,4935,4935,0
20230918,174600,797622345,4935,4935,4935,4935,0
20230918,174500,797622345,4935,4935,4935,4935,0
20230918,174400,797622345,4935,4935,4935,4935,0
20230918,174300,797622345,4935,4935,4935,4935,0
20230918,174200,797622345,4935,4935,4935,4935,0
20230918,174100,797622345,4935,4935,4935,4935,0
20230918,174000,797622345,4935,4935,4935,4935,0
20230918,173900,797622345,4935,4935,4935,4935,0
20230918,173800,797622345,4935,4935,4935,4935,0
20230918,173700,797622345,4935,4935,4935,4935,0
20230918,173600,797622345,4935,4935,4935,4935,0
20230918,173500,797622345,4935,4935,4935,4935,0
20230918,173400,797622345,4935,4935,4935,4935,0
20230918,173300,797622345,4935,4935,4935,4935,0
20230918,173200,797622345,4935,4935,4935,4935,0
20230918,173100,797622345,4935,4935,4935,4935,0
20230918,173000,797622345,4935,4935,4935,4935,0
20230918,172900,797622345,4935,4935,4935,4935,0
20230918,172800,797622345,4935,4935,4935,4935,0
20230918,172700,797622345,4935,4935,4935,4935,0
20230918,172600,797622345,4935,4935,4935,4935,0
20230918,172500,797622345,4935,4935,4935,4935,0
20230918,172400,797622345,4935,4935,4935,4935,0
20230918,172300,797622345,4935,4935,4935,4935,139
20230918,172200,797622345,4935,4935,4935,4935,0
20230918,172100,797622345,4935,4935,4935,4935,0
20230918,172000,797622345,4935,4935,4935,4935,0
20230918,171900,797622345,4935,4935,4935,4935,0
20230918,171800,797622345,4935,4935,4935,4935,0
20230918,171700,797622345,4935,4935,4935,4935,0
20230918,171600,797622345,4935,4935,4935,4935,0
20230918,171500,797622345,4935,4935,4935,4935,0
20230918,171400,797622345,4935,4935,4935,4935,0
20230918,171300,797622345,4935,4935,4935,4935,0
20230918,171200,797622345,4935,4935,4935,4935,0
20230918,171100,797622345,4935,4935,4935,4935,0
20230918,171000,797622345,4935,4935,4935,4935,0
20230918,170900,797622345,4935,4935,4935,4935,0
20230918,170800,797622345,4935,4935,4935,4935,0
20230918,170700,797622345,4935,4935,4935,4935,0
20230918,170600,797622345,4935,4935,4935,4935,0
20230918,170500,797622345,4935,4935,4935,4935,0
20230918,170400,797622345,4935,4935,4935,4935,0
20230918,170300,797622345,4935,4935,4935,4935,0
20230918,170200,797622345,4935,4935,4935,4935,0
20230918,170100,797622345,4935,4935,4935,4935,0
20230918,170000,797622345,4935,4935,4935,4935,0
20230918,165900,797622345,4935,4935,4935,4935,0
20230918,165800,797622345,4935,4935,4935,4935,0
20230918,165700,797622345,4935,4935,4935,4935,0
20230918,165600,797622345,4935,4935,4935,4935,0
20230918,165500,797622345,4935,4935,4935,4935,0
20230918,165400,797622345,4935,4935,4935,4935,0
20230918,165300,797622345,4935,4935,4935,4935,139
20230918,165200,797622345,4935,4935,4935,4935,0
20230918,165100,797622345,4935,4935,4935,4935,0
20230918,165000,797622345,4935,4935,4935,4935,0
20230918,164900,797622345,4935,4935,4935,4935,0
20230918,164800,797622345,4935,4935,4935,4935,0
20230918,164700,797622345,4935,4935,4935,4935,0
20230918,164600,797622345,4935,4935,4935,4935,0
20230918,164500,797622345,4935,4935,4935,4935,0
20230918,164400,797622345,4935,4935,4935,4935,0
20230918,164300,797622345,4935,4935,4935,4935,0
20230918,164200,797622345,4935,4935,4935,4935,0
20230918,164100,797622345,4935,4935,4935,4935,0
20230918,164000,797622345,4935,4935,4935,4935,0
20230918,163900,797622345,4935,4935,4935,4935,0
20230918,163800,797622345,4935,4935,4935,4935,0
20230918,163700,797622345,4935,4935,4935,4935,0
20230918,163600,797622345,4935,4935,4935,4935,0
20230918,163500,797622345,4935,4935,4935,4935,0
20230918,163400,797622345,4935,4935,4935,4935,0
20230918,163300,797622345,4935,4935,4935,4935,0
20230918,163200,797622345,4935,4935,4935,4935,0
20230918,163100,797622345,4935,4935,4935,4935,0
20230918,163000,797622345,4935,4935,4935,4935,0
20230918,162900,797622345,4935,4935,4935,4935,0
20230918,162800,797622345,4935,4935,4935,4935,0
20230918,162700,797622345,4935,4935,4935,4935,0
20230918,162600,797622345,4935,4935,4935,4935,0
20230918,162500,797622345,4935,4935,4935,4935,0
20230918,162400,797622345,4935,4935,4935,4935,0
20230918,162300,797622345,4935,4935,4935,4935,139
20230918,162200,797622345,4935,4935,4935,4935,0
20230918,162100,797622345,4935,4935,4935,4935,0
20230918,162000,797622345,4935,4935,4935,4935,0
20230918,161900,797622345,4935,4935,4935,4935,0
20230918,161800,797622345,4935,4935,4935,4935,0
20230918,161700,797622345,4935,4935,4935,4935,0
20230918,161600,797622345,4935,4935,4935,4935,0
20230918,161500,797622345,4935,4935,4935,4935,0
20230918,161400,797622345,4935,4935,4935,4935,0
20230918,161300,797622345,4935,4935,4935,4935,0
20230918,161200,797622345,4935,4935,4935,4935,0
20230918,161100,797622345,4935,4935,4935,4935,0
20230918,161000,797622345,4935,4935,4935,4935,0
20230918,160900,797622345,4935,4935,4935,4935,0
20230918,160800,797622345,4935,4935,4935,4935,0
20230918,160700,797622345,4935,4935,4935,4935,0
20230918,160600,797622345,4935,4935,4935,4935,0
20230918,160500,797622345,4935,4935,4935,4935,0
20230918,160400,797622345,4935,4935,4935,4935,0
20230918,160300,797622345,4935,4935,4935,4935,0
20230918,160200,797622345,4935,4935,4935,4935,0
20230918,160100,797622345,4935,4935,4935,4935,0
20230918,160000,797622345,4935,4935,4935,4935,0
20230918,155900,797622345,4935,4935,4935,4935,0
20230918,155800,797622345,4935,4935,4935,4935,0
20230918,155700,797622345,4935,4935,4935,4935,0
20230918,155600,797622345,4935,4935,4935,4935,0
20230918,155500,797622345,4935,4935,4935,4935,0
20230918,155400,797622345,4935,4935,4935,4935,0
20230918,155300,797622345,4935,4935,4935,4935,139
20230918,155200,797622345,4935,4935,4935,4935,0
20230918,155100,797622345,4935,4935,4935,4935,0
20230918,155000,797622345,4935,4935,4935,4935,0
20230918,154900,797622345,4935,4935,4935,4935,0
20230918,154800,797622345,4935,4935,4935,4935,0
20230918,154700,797622345,4935,4935,4935,4935,0
20230918,154600,797622345,4935,4935,4935,4935,0
20230918,154500,797622345,4935,4935,4935,4935,0
20230918,154400,797622345,4935,4935,4935,4935,0
20230918,154300,797622345,4935,4935,4935,4935,0
20230918,154200,797622345,4935,4935,4935,4935,0
20230918,154100,797622345,4935,4935,4935,4935,0
20230918,154000,797622345,4935,4935,4935,4935,0
20230918,153900,797622345,4935,4935,4935,4935,0
20230918,153800,797622345,4935,4935,4935,4935,0
20230918,153700,797622345,4935,4935,4935,4935,0
20230918,153600,797622345,4935,4935,4935,4935,0
20230918,153500,797622345,4935,4935,4935,4935,0
20230918,153400,797622345,4935,4935,4935,4935,0
20230918,153300,797622345,4935,4935,4935,4935,0
20230918,153200,797622345,4935,4935,4935,4935,0
20230918,153100,797622345,4935,4935,4935,4935,0
20230918,153000,797622345,4935,4935,4935,4935,139
20230918,152900,796936380,4935,4935,4935,4935,0
20230918,152800,796936380,4935,4935,4935,4935,0
20230918,152700,796936380,4935,4935,4935,4935,0
20230918,152600,796936380,4935,4935,4935,4935,0
20230918,152500,796936380,4935,4935,4935,4935,0
20230918,152400,796936380,4935,4935,4935,4935,0
20230918,152300,796936380,4935,4935,4935,4935,0
20230918,152200,796936380,4935,4935,4935,4935,0
20230918,152100,796936380,4935,4935,4935,4935,0
20230918,152000,796936380,4935,4935,4935,4935,0
20230918,151900,796936380,4935,4935,4935,4935,136
20230918,151800,796265220,4935,4935,4935,4935,65
20230918,151700,795944445,4935,4935,4935,4935,0
20230918,151600,795944445,4935,4935,4935,4935,0
20230918,151500,795944445,4935,4935,4935,4935,0
20230918,151400,795944445,4935,4935,4935,4935,0
20230918,151300,795944445,4935,4930,4935,4930,58
20230918,151200,795658495,4925,4925,4925,4925,0
20230918,151100,795658495,4925,4925,4925,4925,1
20230918,151000,795653570,4925,4925,4925,4925,0
20230918,150900,795653570,4925,4930,4930,4925,75
20230918,150800,795284125,4930,4930,4930,4930,3
20230918,150700,795269335,4930,4930,4930,4930,436
20230918,150600,793119855,4930,4935,4935,4930,313
20230918,150500,791576615,4940,4940,4940,4940,50
20230918,150400,791329615,4940,4940,4940,4940,0
20230918,150300,791329615,4940,4940,4940,4940,0
20230918,150200,791329615,4940,4940,4940,4940,65
20230918,150100,791008515,4940,4945,4945,4940,252
20230918,150000,789763625,4945,4945,4945,4945,82
20230918,145900,789358135,4945,4945,4945,4945,2
20230918,145800,789348245,4945,4945,4945,4945,6
20230918,145700,789318575,4945,4945,4945,4945,28
20230918,145600,789180115,4945,4945,4945,4945,0
20230918,145500,789180115,4945,4945,4945,4945,0
20230918,145400,789180115,4945,4945,4945,4945,7
20230918,145300,789145500,4945,4945,4945,4945,20
20230918,145200,789046600,4945,4945,4945,4945,0
20230918,145100,789046600,4945,4945,4945,4945,29
20230918,145000,788903195,4945,4945,4945,4945,42
20230918,144900,788695505,4945,4945,4945,4945,29
20230918,144800,788552100,4945,4945,4945,4945,363
20230918,144700,786757065,4945,4945,4945,4945,59
20230918,144600,786465310,4945,4940,4945,4940,1096
20230918,144500,781048900,4940,4940,4940,4940,22
20230918,144400,780940220,4935,4935,4935,4935,169
20230918,144300,780106205,4935,4930,4935,4930,585
20230918,144200,777222105,4930,4930,4930,4930,0
20230918,144100,777222105,4930,4930,4930,4930,0
20230918,144000,777222105,4930,4930,4930,4930,120
20230918,143900,776630505,4930,4920,4930,4920,199
20230918,143800,775649445,4920,4920,4920,4920,1
20230918,143700,775644525,4925,4925,4925,4925,323
20230918,143600,774053750,4920,4920,4920,4920,1293
20230918,143500,767692190,4925,4925,4925,4925,1805
20230918,143400,758802565,4915,4915,4915,4915,0
20230918,143300,758802565,4915,4920,4920,4915,1000
20230918,143200,753886125,4925,4925,4925,4925,229
20230918,143100,752758300,4925,4930,4930,4925,273
20230918,143000,751413765,4930,4930,4930,4930,1
20230918,142900,751408835,4930,4930,4930,4930,0
20230918,142800,751408835,4930,4930,4930,4930,0
20230918,142700,751408835,4930,4930,4930,4930,0
20230918,142600,751408835,4930,4930,4930,4930,0
20230918,142500,751408835,4930,4930,4930,4930,2
20230918,142400,751398975,4925,4925,4925,4925,0
20230918,142300,751398975,4925,4925,4925,4925,0
20230918,142200,751398975,4925,4925,4925,4925,0
20230918,142100,751398975,4925,4925,4925,4925,0
20230918,142000,751398975,4925,4925,4925,4925,0
20230918,141900,751398975,4925,4925,4925,4925,21
20230918,141800,751295550,4925,4925,4925,4925,0
20230918,141700,751295550,4925,4925,4925,4925,0
20230918,141600,751295550,4925,4925,4925,4925,1
20230918,141500,751290625,4930,4930,4930,4930,0
20230918,141400,751290625,4930,4930,4930,4930,0
20230918,141300,751290625,4930,4930,4930,4930,0
20230918,141200,751290625,4930,4930,4930,4930,107
20230918,141100,750763115,4920,4920,4920,4920,0
20230918,141000,750763115,4920,4920,4920,4920,0
20230918,140900,750763115,4920,4920,4920,4920,0
20230918,140800,750763115,4920,4920,4920,4920,0
20230918,140700,750763115,4920,4920,4920,4920,0
20230918,140600,750763115,4920,4920,4920,4920,0
20230918,140500,750763115,4920,4920,4920,4920,0
20230918,140400,750763115,4920,4920,4920,4920,0
20230918,140300,750763115,4920,4920,4920,4920,0
20230918,140200,750763115,4920,4925,4925,4920,800
20230918,140100,746825875,4930,4930,4930,4930,0
20230918,140000,746825875,4930,4930,4930,4930,0
20230918,135900,746825875,4930,4930,4930,4930,16
20230918,135800,746746995,4930,4930,4930,4930,0
20230918,135700,746746995,4930,4930,4930,4930,0
20230918,135600,746746995,4930,4930,4930,4930,14
20230918,135500,746677975,4925,4925,4925,4925,0
20230918,135400,746677975,4925,4925,4925,4925,86
20230918,135300,746254425,4930,4930,4930,4930,0
20230918,135200,746254425,4930,4930,4930,4930,2
20230918,135100,746244565,4930,4930,4930,4930,0
20230918,135000,746244565,4930,4930,4930,4930,50
20230918,134900,745998065,4930,4930,4930,4930,0
20230918,134800,745998065,4930,4930,4930,4930,0
20230918,134700,745998065,4930,4930,4930,4930,0
20230918,134600,745998065,4930,4930,4930,4930,0
20230918,134500,745998065,4930,4930,4930,4930,0
20230918,134400,745998065,4930,4930,4930,4930,10
20230918,134300,745948765,4930,4930,4930,4930,0
20230918,134200,745948765,4930,4930,4930,4930,608
20230918,134100,742951325,4930,4930,4930,4930,793
20230918,134000,739041835,4935,4935,4935,4935,0
20230918,133900,739041835,4935,4935,4935,4935,0
20230918,133800,739041835,4935,4935,4935,4935,0
20230918,133700,739041835,4935,4935,4935,4935,70
20230918,133600,738696385,4935,4935,4935,4935,238
20230918,133500,737521855,4935,4935,4935,4935,0
20230918,133400,737521855,4935,4935,4935,4935,0
20230918,133300,737521855,4935,4935,4935,4935,0
20230918,133200,737521855,4935,4935,4935,4935,0
20230918,133100,737521855,4935,4935,4935,4935,0
20230918,133000,737521855,4935,4935,4935,4935,0
20230918,132900,737521855,4935,4935,4935,4935,0
20230918,132800,737521855,4935,4935,4935,4935,0
20230918,132700,737521855,4935,4935,4935,4935,0
20230918,132600,737521855,4935,4935,4935,4935,0
20230918,132500,737521855,4935,4935,4935,4935,0
20230918,132400,737521855,4935,4935,4935,4935,58
20230918,132300,737235625,4940,4940,4940,4940,14
20230918,132200,737166465,4940,4940,4940,4940,0
20230918,132100,737166465,4940,4940,4940,4940,0
20230918,132000,737166465,4940,4940,4940,4940,2
20230918,131900,737156585,4935,4935,4935,4935,50
20230918,131800,736909835,4935,4935,4935,4935,0
20230918,131700,736909835,4935,4935,4935,4935,0
20230918,131600,736909835,4935,4935,4935,4935,100
20230918,131500,736416335,4940,4940,4940,4940,0
20230918,131400,736416335,4940,4940,4940,4940,16
20230918,131300,736337295,4940,4940,4940,4940,0
20230918,131200,736337295,4940,4940,4940,4940,2
20230918,131100,736327415,4940,4940,4940,4940,0
20230918,131000,736327415,4940,4940,4940,4940,0
20230918,130900,736327415,4940,4940,4940,4940,2
20230918,130800,736317535,4935,4935,4935,4935,10
20230918,130700,736268185,4940,4940,4940,4940,0
20230918,130600,736268185,4940,4940,4940,4940,2
20230918,130500,736258305,4940,4940,4940,4940,14
20230918,130400,736189145,4935,4935,4935,4935,0
20230918,130300,736189145,4935,4935,4935,4935,0
20230918,130200,736189145,4935,4935,4935,4935,0
20230918,130100,736189145,4935,4935,4935,4935,0
20230918,130000,736189145,4935,4935,4935,4935,0
20230918,125900,736189145,4935,4935,4935,4935,0
20230918,125800,736189145,4935,4935,4935,4935,256
20230918,125700,734925785,4935,4935,4935,4935,0
20230918,125600,734925785,4935,4935,4935,4935,13
20230918,125500,734861630,4935,4935,4935,4935,0
20230918,125400,734861630,4935,4935,4935,4935,0
20230918,125300,734861630,4935,4940,4940,4935,33
20230918,125200,734698765,4940,4940,4940,4940,0
20230918,125100,734698765,4940,4940,4940,4940,0
20230918,125000,734698765,4940,4940,4940,4940,0
20230918,124900,734698765,4940,4940,4940,4940,2
20230918,124800,734688885,4940,4940,4940,4940,0
20230918,124700,734688885,4940,4940,4940,4940,0
20230918,124600,734688885,4940,4940,4940,4940,10
20230918,124500,734639485,4940,4940,4940,4940,0
20230918,124400,734639485,4940,4940,4940,4940,2
20230918,124300,734629605,4935,4935,4935,4935,0
20230918,124200,734629605,4935,4935,4935,4935,0
20230918,124100,734629605,4935,4935,4935,4935,0
20230918,124000,734629605,4935,4935,4935,4935,28
20230918,123900,734491425,4935,4925,4935,4925,752
20230918,123800,730781470,4930,4930,4930,4930,0
20230918,123700,730781470,4930,4930,4930,4930,0
20230918,123600,730781470,4930,4930,4930,4930,0
20230918,123500,730781470,4930,4925,4930,4925,4
20230918,123400,730761760,4925,4925,4925,4925,2
20230918,123300,730751910,4925,4930,4930,4925,52
20230918,123200,730495560,4930,4930,4930,4930,12
20230918,123100,730436400,4930,4930,4930,4930,2
20230918,123000,730426540,4925,4925,4925,4925,0
20230918,122900,730426540,4925,4925,4925,4925,0
20230918,122800,730426540,4925,4925,4925,4925,0
20230918,122700,730426540,4925,4925,4925,4925,0
20230918,122600,730426540,4925,4925,4925,4925,0
20230918,122500,730426540,4925,4930,4930,4925,54
20230918,122400,730160520,4930,4930,4930,4930,0
20230918,122300,730160520,4930,4930,4930,4930,0
20230918,122200,730160520,4930,4930,4930,4930,2
20230918,122100,730150660,4930,4930,4930,4930,0
20230918,122000,730150660,4930,4930,4930,4930,0
20230918,121900,730150660,4930,4930,4930,4930,32
20230918,121800,729992900,4930,4930,4930,4930,2
20230918,121700,729983040,4930,4930,4930,4930,0
20230918,121600,729983040,4930,4930,4930,4930,0
20230918,121500,729983040,4930,4930,4930,4930,13
20230918,121400,729918950,4930,4930,4930,4930,0
20230918,121300,729918950,4930,4930,4930,4930,0
20230918,121200,729918950,4930,4930,4930,4930,2
20230918,121100,729909090,4930,4930,4930,4930,14
20230918,121000,729840070,4930,4930,4930,4930,0
20230918,120900,729840070,4930,4930,4930,4930,0
20230918,120800,729840070,4930,4930,4930,4930,0
20230918,120700,729840070,4930,4930,4930,4930,2
20230918,120600,729830210,4930,4930,4930,4930,0
20230918,120500,729830210,4930,4930,4930,4930,0
20230918,120400,729830210,4930,4930,4930,4930,0
20230918,120300,729830210,4930,4930,4930,4930,2
20230918,120200,729820350,4930,4930,4930,4930,0
20230918,120100,729820350,4930,4930,4930,4930,14
20230918,120000,729751330,4925,4925,4925,4925,3
20230918,115900,729736555,4920,4920,4920,4920,0
20230918,115800,729736555,4920,4920,4920,4920,0
20230918,115700,729736555,4920,4920,4920,4920,0
20230918,115600,729736555,4920,4920,4920,4920,0
20230918,115500,729736555,4920,4920,4920,4920,0
20230918,115400,729736555,4920,4920,4920,4920,10
20230918,115300,729687355,4925,4925,4925,4925,0
20230918,115200,729687355,4925,4930,4930,4925,234
20230918,115100,728533905,4930,4925,4930,4925,92
20230918,115000,728080795,4925,4925,4925,4925,0
20230918,114900,728080795,4925,4925,4925,4925,439
20230918,114800,725918720,4925,4925,4925,4925,14
20230918,114700,725849770,4925,4925,4925,4925,0
20230918,114600,725849770,4925,4925,4925,4925,0
20230918,114500,725849770,4925,4925,4925,4925,0
20230918,114400,725849770,4925,4925,4925,4925,2
20230918,114300,725839920,4920,4920,4920,4920,0
20230918,114200,725839920,4920,4920,4920,4920,0
20230918,114100,725839920,4920,4920,4920,4920,0
20230918,114000,725839920,4920,4920,4920,4920,0
20230918,113900,725839920,4920,4920,4920,4920,79
20230918,113800,725451240,4915,4915,4915,4915,0
20230918,113700,725451240,4915,4915,4915,4915,0
20230918,113600,725451240,4915,4915,4915,4915,0
20230918,113500,725451240,4915,4915,4915,4915,0
20230918,113400,725451240,4915,4915,4915,4915,0
20230918,113300,725451240,4915,4915,4915,4915,0
20230918,113200,725451240,4915,4915,4915,4915,0
20230918,113100,725451240,4915,4915,4915,4915,105
20230918,113000,724935165,4915,4915,4915,4915,0
20230918,112900,724935165,4915,4915,4915,4915,0
20230918,112800,724935165,4915,4915,4915,4915,94
20230918,112700,724473155,4915,4915,4915,4915,1406
20230918,112600,717562665,4925,4920,4925,4920,116
20230918,112500,716991925,4925,4925,4925,4925,0
20230918,112400,716991925,4925,4925,4925,4925,0
20230918,112300,716991925,4925,4925,4925,4925,0
20230918,112200,716991925,4925,4925,4925,4925,0
20230918,112100,716991925,4925,4925,4925,4925,4
20230918,112000,716972225,4925,4925,4925,4925,0
20230918,111900,716972225,4925,4925,4925,4925,10
20230918,111800,716922975,4925,4925,4925,4925,2
20230918,111700,716913125,4915,4915,4915,4915,22
20230918,111600,716804995,4915,4915,4915,4915,0
20230918,111500,716804995,4915,4915,4915,4915,0
20230918,111400,716804995,4915,4915,4915,4915,0
20230918,111300,716804995,4915,4915,4915,4915,40
20230918,111200,716608395,4915,4915,4915,4915,3
20230918,111100,716593650,4915,4915,4915,4915,205
20230918,111000,715586075,4915,4915,4915,4915,71
20230918,110900,715237110,4915,4915,4915,4915,92
20230918,110800,714784930,4915,4925,4925,4915,85
20230918,110700,714367135,4915,4915,4925,4915,416
20230918,110600,712322475,4925,4925,4925,4925,0
20230918,110500,712322475,4925,4925,4925,4925,0
20230918,110400,712322475,4925,4915,4925,4915,378
20230918,110300,710464585,4925,4925,4925,4925,0
20230918,110200,710464585,4925,4915,4925,4915,366
20230918,110100,708665585,4925,4915,4925,4915,42
20230918,110000,708459135,4925,4925,4925,4925,0
20230918,105900,708459135,4925,4925,4925,4925,0
20230918,105800,708459135,4925,4925,4925,4925,0
20230918,105700,708459135,4925,4925,4925,4925,1
20230918,105600,708454210,4900,4925,4925,4900,270
20230918,105500,707129405,4925,4925,4925,4925,0
20230918,105400,707129405,4925,4925,4925,4925,0
20230918,105300,707129405,4925,4925,4925,4925,32
20230918,105200,706971805,4925,4925,4925,4925,0
20230918,105100,706971805,4925,4925,4925,4925,1
20230918,105000,706966880,4925,4920,4925,4920,52
20230918,104900,706710950,4920,4920,4920,4920,6
20230918,104800,706681430,4915,4915,4915,4915,546
20230918,104700,703997840,4915,4915,4915,4910,110
20230918,104600,703457700,4915,4910,4915,4910,80
20230918,104500,703064885,4915,4910,4915,4910,82
20230918,104400,702662255,4915,4915,4915,4915,0
20230918,104300,702662255,4915,4915,4915,4910,122
20230918,104200,702063175,4915,4915,4915,4915,1
20230918,104100,702058260,4915,4910,4915,4910,87
20230918,104000,701630720,4915,4915,4915,4915,0
20230918,103900,701630720,4915,4915,4915,4915,0
20230918,103800,701630720,4915,4915,4915,4915,2
20230918,103700,701620890,4900,4900,4900,4900,0
20230918,103600,701620890,4900,4915,4915,4900,11
20230918,103500,701566840,4915,4900,4915,4900,18668
20230918,103400,610093490,4895,4895,4895,4895,135
20230918,103300,609432665,4900,4910,4910,4900,1631
20230918,103200,601438930,4910,4895,4910,4860,29603
20230918,103100,456958815,4900,4900,4900,4900,0
20230918,103000,456958815,4900,4900,4900,4900,0
20230918,102900,456958815,4900,4900,4900,4900,0
20230918,102800,456958815,4900,4900,4900,4900,0
20230918,102700,456958815,4900,4910,4910,4895,1405
20230918,102600,450072245,4920,4915,4920,4910,388
20230918,102500,448165230,4920,4920,4920,4920,0
20230918,102400,448165230,4920,4920,4920,4920,4
20230918,102300,448145550,4900,4905,4920,4900,1685
20230918,102200,439888265,4920,4920,4920,4920,0
20230918,102100,439888265,4920,4910,4920,4910,21
20230918,102000,439785055,4910,4910,4910,4910,566
20230918,101900,437005995,4920,4920,4920,4920,0
20230918,101800,437005995,4920,4920,4920,4920,0
20230918,101700,437005995,4920,4920,4920,4920,0
20230918,101600,437005995,4920,4920,4920,4920,10
20230918,101500,436956795,4910,4935,4935,4910,5100
20230918,101400,411898565,4940,4940,4940,4940,10
20230918,101300,411849165,4940,4925,4940,4920,5002
20230918,101200,387234520,4965,4920,4965,4910,7760
20230918,101100,349010525,4945,4930,4955,4910,12375
20230918,101000,288142785,4970,4985,4985,4910,6241
20230918,100900,257413085,4985,4985,4985,4985,17
20230918,100800,257328340,4985,4980,4985,4980,1908
20230918,100700,247826490,4980,4980,4980,4980,5
20230918,100600,247801590,4985,4985,4985,4985,0
20230918,100500,247801590,4985,4930,4990,4900,24848
20230918,100400,125680305,4945,4945,4945,4945,0
20230918,100300,125680305,4945,4925,4945,4925,1005
20230918,100200,120730580,4950,4940,4950,4925,1170
20230918,100100,114962215,4940,4940,4940,4940,1
20230918,100000,114957275,4950,4940,4950,4940,141
20230918,095900,114260725,4950,4950,4950,4940,11
20230918,095800,114206335,4950,4950,4950,4950,14
20230918,095700,114137035,4950,4950,4950,4950,2
20230918,095600,114127135,4950,4950,4950,4950,0
20230918,095500,114127135,4950,4950,4950,4950,0
20230918,095400,114127135,4950,4950,4950,4950,0
20230918,095300,114127135,4950,4950,4950,4950,0
20230918,095200,114127135,4950,4955,4955,4950,137
20230918,095100,113448975,4955,4955,4955,4955,5
20230918,095000,113424200,4955,4960,4960,4955,779
20230918,094900,109562155,4960,4955,4960,4955,880
20230918,094800,105199455,4955,4955,4955,4955,1
20230918,094700,105194500,4955,4945,4955,4945,1225
20230918,094600,99130245,4955,4935,4955,4930,4066
20230918,094500,79031355,4935,4920,4935,4920,1079
20230918,094400,73720020,4910,4935,4935,4910,170
20230918,094300,72885045,4940,4940,4940,4940,1
20230918,094200,72880105,4900,4910,4910,4900,350
20230918,094100,71163280,4945,4920,4945,4910,5412
20230918,094000,44574910,4915,4920,4945,4915,851
20230918,093900,40385560,4920,4925,4940,4920,102
20230918,093800,39883610,4940,4945,4945,4940,29
20230918,093700,39740260,4915,4915,4915,4915,100
20230918,093600,39248760,4945,4945,4945,4945,4
20230918,093500,39228980,4945,4920,4945,4915,150
20230918,093400,38489955,4915,4935,4945,4915,253
20230918,093300,37244185,4915,4915,4915,4915,0
20230918,093200,37244185,4915,4915,4915,4915,0
20230918,093100,37244185,4915,4915,4915,4915,0
20230918,093000,37244185,4915,4915,4915,4915,42
20230918,092900,37037755,4935,4935,4935,4935,0
20230918,092800,37037755,4935,4935,4935,4935,6
20230918,092700,37008145,4935,4935,4935,4935,47
20230918,092600,36776200,4945,4915,4945,4915,589
20230918,092500,33879325,4935,4935,4935,4935,0
20230918,092400,33879325,4935,4935,4935,4935,0
20230918,092300,33879325,4935,4935,4935,4935,3
20230918,092200,33864520,4950,4950,4950,4950,0
20230918,092100,33864520,4950,4915,4950,4915,867
20230918,092000,29599040,4920,4920,4920,4920,0
20230918,091900,29599040,4920,4920,4920,4920,0
20230918,091800,29599040,4920,4920,4920,4920,0
20230918,091700,29599040,4920,4920,4920,4920,1
20230918,091600,29594120,4915,4915,4915,4915,4
20230918,091500,29574460,4910,4910,4915,4910,159
20230918,091400,28793755,4915,4910,4915,4910,699
20230918,091300,25361050,4915,4925,4925,4915,265
20230918,091200,24056745,4925,4925,4925,4925,489
20230918,091100,21648420,4925,4920,4925,4920,44
20230918,091000,21431730,4915,4910,4915,4910,104
20230918,090900,20921085,4910,4910,4910,4910,0
20230918,090800,20921085,4910,4910,4910,4910,0
20230918,090700,20921085,4910,4910,4910,4910,40
20230918,090600,20724685,4890,4905,4910,4890,413
20230918,090500,18698125,4905,4905,4905,4905,77
20230918,090400,18320440,4905,4900,4905,4900,43
20230918,090300,18109690,4890,4890,4890,4890,2
20230918,090200,18099910,4890,4895,4895,4890,1565
20230918,090100,10441840,4895,4895,4895,4895,0
20230918,090000,10441840,4895,4910,4910,4895,2130