KissMeData/004310/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,183900,171351180,4070,4070,4070,4070,1726
20230919,183800,171351180,4070,4070,4070,4070,0
20230919,183700,171351180,4070,4070,4070,4070,0
20230919,183600,171351180,4070,4070,4070,4070,0
20230919,183500,171351180,4070,4070,4070,4070,0
20230919,183400,171351180,4070,4070,4070,4070,0
20230919,183300,171351180,4070,4070,4070,4070,0
20230919,183200,171351180,4070,4070,4070,4070,0
20230919,183100,171351180,4070,4070,4070,4070,0
20230919,183000,171351180,4070,4070,4070,4070,0
20230919,182900,171351180,4070,4070,4070,4070,0
20230919,182800,171351180,4070,4070,4070,4070,0
20230919,182700,171351180,4070,4070,4070,4070,0
20230919,182600,171351180,4070,4070,4070,4070,0
20230919,182500,171351180,4070,4070,4070,4070,0
20230919,182400,171351180,4070,4070,4070,4070,0
20230919,182300,171351180,4070,4070,4070,4070,0
20230919,182200,171351180,4070,4070,4070,4070,0
20230919,182100,171351180,4070,4070,4070,4070,0
20230919,182000,171351180,4070,4070,4070,4070,0
20230919,181900,171351180,4070,4070,4070,4070,0
20230919,181800,171351180,4070,4070,4070,4070,0
20230919,181700,171351180,4070,4070,4070,4070,0
20230919,181600,171351180,4070,4070,4070,4070,0
20230919,181500,171351180,4070,4070,4070,4070,0
20230919,181400,171351180,4070,4070,4070,4070,0
20230919,181300,171351180,4070,4070,4070,4070,0
20230919,181200,171351180,4070,4070,4070,4070,0
20230919,181100,171351180,4070,4070,4070,4070,0
20230919,181000,171351180,4070,4070,4070,4070,0
20230919,180900,171351180,4070,4070,4070,4070,1726
20230919,180800,171351180,4070,4070,4070,4070,0
20230919,180700,171351180,4070,4070,4070,4070,0
20230919,180600,171351180,4070,4070,4070,4070,0
20230919,180500,171351180,4070,4070,4070,4070,0
20230919,180400,171351180,4070,4070,4070,4070,0
20230919,180300,171351180,4070,4070,4070,4070,0
20230919,180200,171351180,4070,4070,4070,4070,0
20230919,180100,171351180,4070,4070,4070,4070,0
20230919,180000,171351180,4070,4070,4070,4070,0
20230919,175900,171351180,4070,4070,4070,4070,0
20230919,175800,171351180,4070,4070,4070,4070,0
20230919,175700,171351180,4070,4070,4070,4070,0
20230919,175600,171351180,4070,4070,4070,4070,0
20230919,175500,171351180,4070,4070,4070,4070,0
20230919,175400,171351180,4070,4070,4070,4070,0
20230919,175300,171351180,4070,4070,4070,4070,0
20230919,175200,171351180,4070,4070,4070,4070,0
20230919,175100,171351180,4070,4070,4070,4070,0
20230919,175000,171351180,4070,4070,4070,4070,0
20230919,174900,171351180,4070,4070,4070,4070,0
20230919,174800,171351180,4070,4070,4070,4070,0
20230919,174700,171351180,4070,4070,4070,4070,0
20230919,174600,171351180,4070,4070,4070,4070,0
20230919,174500,171351180,4070,4070,4070,4070,0
20230919,174400,171351180,4070,4070,4070,4070,0
20230919,174300,171351180,4070,4070,4070,4070,0
20230919,174200,171351180,4070,4070,4070,4070,0
20230919,174100,171351180,4070,4070,4070,4070,0
20230919,174000,171351180,4070,4070,4070,4070,0
20230919,173900,171351180,4070,4070,4070,4070,1726
20230919,173800,171351180,4070,4070,4070,4070,0
20230919,173700,171351180,4070,4070,4070,4070,0
20230919,173600,171351180,4070,4070,4070,4070,0
20230919,173500,171351180,4070,4070,4070,4070,0
20230919,173400,171351180,4070,4070,4070,4070,0
20230919,173300,171351180,4070,4070,4070,4070,0
20230919,173200,171351180,4070,4070,4070,4070,0
20230919,173100,171351180,4070,4070,4070,4070,0
20230919,173000,171351180,4070,4070,4070,4070,0
20230919,172900,171351180,4070,4070,4070,4070,0
20230919,172800,171351180,4070,4070,4070,4070,0
20230919,172700,171351180,4070,4070,4070,4070,0
20230919,172600,171351180,4070,4070,4070,4070,0
20230919,172500,171351180,4070,4070,4070,4070,0
20230919,172400,171351180,4070,4070,4070,4070,0
20230919,172300,171351180,4070,4070,4070,4070,0
20230919,172200,171351180,4070,4070,4070,4070,0
20230919,172100,171351180,4070,4070,4070,4070,0
20230919,172000,171351180,4070,4070,4070,4070,0
20230919,171900,171351180,4070,4070,4070,4070,0
20230919,171800,171351180,4070,4070,4070,4070,0
20230919,171700,171351180,4070,4070,4070,4070,0
20230919,171600,171351180,4070,4070,4070,4070,0
20230919,171500,171351180,4070,4070,4070,4070,0
20230919,171400,171351180,4070,4070,4070,4070,0
20230919,171300,171351180,4070,4070,4070,4070,0
20230919,171200,171351180,4070,4070,4070,4070,0
20230919,171100,171351180,4070,4070,4070,4070,0
20230919,171000,171351180,4070,4070,4070,4070,0
20230919,170900,171351180,4070,4070,4070,4070,1726
20230919,170800,171351180,4070,4070,4070,4070,0
20230919,170700,171351180,4070,4070,4070,4070,0
20230919,170600,171351180,4070,4070,4070,4070,0
20230919,170500,171351180,4070,4070,4070,4070,0
20230919,170400,171351180,4070,4070,4070,4070,0
20230919,170300,171351180,4070,4070,4070,4070,0
20230919,170200,171351180,4070,4070,4070,4070,0
20230919,170100,171351180,4070,4070,4070,4070,0
20230919,170000,171351180,4070,4070,4070,4070,0
20230919,165900,171351180,4070,4070,4070,4070,0
20230919,165800,171351180,4070,4070,4070,4070,0
20230919,165700,171351180,4070,4070,4070,4070,0
20230919,165600,171351180,4070,4070,4070,4070,0
20230919,165500,171351180,4070,4070,4070,4070,0
20230919,165400,171351180,4070,4070,4070,4070,0
20230919,165300,171351180,4070,4070,4070,4070,0
20230919,165200,171351180,4070,4070,4070,4070,0
20230919,165100,171351180,4070,4070,4070,4070,0
20230919,165000,171351180,4070,4070,4070,4070,0
20230919,164900,171351180,4070,4070,4070,4070,0
20230919,164800,171351180,4070,4070,4070,4070,0
20230919,164700,171351180,4070,4070,4070,4070,0
20230919,164600,171351180,4070,4070,4070,4070,0
20230919,164500,171351180,4070,4070,4070,4070,0
20230919,164400,171351180,4070,4070,4070,4070,0
20230919,164300,171351180,4070,4070,4070,4070,0
20230919,164200,171351180,4070,4070,4070,4070,0
20230919,164100,171351180,4070,4070,4070,4070,0
20230919,164000,171351180,4070,4070,4070,4070,0
20230919,163900,171351180,4070,4070,4070,4070,1726
20230919,163800,171351180,4070,4070,4070,4070,0
20230919,163700,171351180,4070,4070,4070,4070,0
20230919,163600,171351180,4070,4070,4070,4070,0
20230919,163500,171351180,4070,4070,4070,4070,0
20230919,163400,171351180,4070,4070,4070,4070,0
20230919,163300,171351180,4070,4070,4070,4070,0
20230919,163200,171351180,4070,4070,4070,4070,0
20230919,163100,171351180,4070,4070,4070,4070,0
20230919,163000,171351180,4070,4070,4070,4070,0
20230919,162900,171351180,4070,4070,4070,4070,0
20230919,162800,171351180,4070,4070,4070,4070,0
20230919,162700,171351180,4070,4070,4070,4070,0
20230919,162600,171351180,4070,4070,4070,4070,0
20230919,162500,171351180,4070,4070,4070,4070,0
20230919,162400,171351180,4070,4070,4070,4070,0
20230919,162300,171351180,4070,4070,4070,4070,0
20230919,162200,171351180,4070,4070,4070,4070,0
20230919,162100,171351180,4070,4070,4070,4070,0
20230919,162000,171351180,4070,4070,4070,4070,0
20230919,161900,171351180,4070,4070,4070,4070,0
20230919,161800,171351180,4070,4070,4070,4070,0
20230919,161700,171351180,4070,4070,4070,4070,0
20230919,161600,171351180,4070,4070,4070,4070,0
20230919,161500,171351180,4070,4070,4070,4070,0
20230919,161400,171351180,4070,4070,4070,4070,0
20230919,161300,171351180,4070,4070,4070,4070,0
20230919,161200,171351180,4070,4070,4070,4070,0
20230919,161100,171351180,4070,4070,4070,4070,0
20230919,161000,171351180,4070,4070,4070,4070,0
20230919,160900,171351180,4070,4070,4070,4070,1726
20230919,160800,171351180,4070,4070,4070,4070,0
20230919,160700,171351180,4070,4070,4070,4070,0
20230919,160600,171351180,4070,4070,4070,4070,0
20230919,160500,171351180,4070,4070,4070,4070,0
20230919,160400,171351180,4070,4070,4070,4070,0
20230919,160300,171351180,4070,4070,4070,4070,0
20230919,160200,171351180,4070,4070,4070,4070,0
20230919,160100,171351180,4070,4070,4070,4070,0
20230919,160000,171351180,4070,4070,4070,4070,0
20230919,155900,171351180,4070,4070,4070,4070,0
20230919,155800,171351180,4070,4070,4070,4070,0
20230919,155700,171351180,4070,4070,4070,4070,0
20230919,155600,171351180,4070,4070,4070,4070,0
20230919,155500,171351180,4070,4070,4070,4070,0
20230919,155400,171351180,4070,4070,4070,4070,0
20230919,155300,171351180,4070,4070,4070,4070,0
20230919,155200,171351180,4070,4070,4070,4070,0
20230919,155100,171351180,4070,4070,4070,4070,0
20230919,155000,171351180,4070,4070,4070,4070,0
20230919,154900,171351180,4070,4070,4070,4070,0
20230919,154800,171351180,4070,4070,4070,4070,0
20230919,154700,171351180,4070,4070,4070,4070,0
20230919,154600,171351180,4070,4070,4070,4070,0
20230919,154500,171351180,4070,4070,4070,4070,0
20230919,154400,171351180,4070,4070,4070,4070,0
20230919,154300,171351180,4070,4070,4070,4070,0
20230919,154200,171351180,4070,4070,4070,4070,0
20230919,154100,171351180,4070,4070,4070,4070,0
20230919,154000,171351180,4070,4070,4070,4070,0
20230919,153900,171351180,4070,4070,4070,4070,1726
20230919,153800,171351180,4070,4070,4070,4070,0
20230919,153700,171351180,4070,4070,4070,4070,0
20230919,153600,171351180,4070,4070,4070,4070,0
20230919,153500,171351180,4070,4070,4070,4070,0
20230919,153400,171351180,4070,4070,4070,4070,0
20230919,153300,171351180,4070,4070,4070,4070,0
20230919,153200,171351180,4070,4070,4070,4070,0
20230919,153100,171351180,4070,4070,4070,4070,0
20230919,153000,171351180,4070,4070,4070,4070,1726
20230919,152900,164326360,4070,4070,4070,4070,0
20230919,152800,164326360,4070,4070,4070,4070,0
20230919,152700,164326360,4070,4070,4070,4070,0
20230919,152600,164326360,4070,4070,4070,4070,0
20230919,152500,164326360,4070,4070,4070,4070,0
20230919,152400,164326360,4070,4070,4070,4070,0
20230919,152300,164326360,4070,4070,4070,4070,0
20230919,152200,164326360,4070,4070,4070,4070,0
20230919,152100,164326360,4070,4070,4070,4070,0
20230919,152000,164326360,4070,4070,4070,4070,0
20230919,151900,164326360,4070,4070,4070,4070,95
20230919,151800,163939710,4070,4070,4070,4070,30
20230919,151700,163817610,4070,4070,4070,4070,141
20230919,151600,163243740,4070,4070,4070,4070,88
20230919,151500,162885580,4065,4065,4065,4065,0
20230919,151400,162885580,4065,4065,4065,4065,293
20230919,151300,161694535,4065,4095,4100,4065,465
20230919,151200,159793855,4105,4060,4145,4060,7003
20230919,151100,130985390,4050,4050,4050,4050,232
20230919,151000,130045790,4050,4055,4055,4050,95
20230919,150900,129660875,4055,4060,4060,4055,127
20230919,150800,129145390,4060,4060,4060,4060,44
20230919,150700,128966750,4060,4060,4060,4060,0
20230919,150600,128966750,4060,4060,4060,4060,16
20230919,150500,128901790,4060,4060,4060,4060,7
20230919,150400,128873370,4055,4060,4060,4055,7
20230919,150300,128844965,4060,4060,4060,4060,36
20230919,150200,128698805,4060,4065,4065,4060,223
20230919,150100,127792810,4065,4065,4065,4065,0
20230919,150000,127792810,4065,4065,4065,4065,5
20230919,145900,127772485,4065,4065,4065,4065,0
20230919,145800,127772485,4065,4065,4065,4065,0
20230919,145700,127772485,4065,4065,4065,4065,6
20230919,145600,127748095,4065,4065,4065,4065,6
20230919,145500,127723705,4065,4065,4065,4065,71
20230919,145400,127435090,4065,4065,4065,4065,0
20230919,145300,127435090,4065,4065,4065,4065,0
20230919,145200,127435090,4065,4065,4065,4065,0
20230919,145100,127435090,4065,4065,4065,4065,0
20230919,145000,127435090,4065,4065,4065,4065,0
20230919,144900,127435090,4065,4065,4065,4065,0
20230919,144800,127435090,4065,4065,4065,4065,0
20230919,144700,127435090,4065,4065,4065,4065,0
20230919,144600,127435090,4065,4065,4065,4065,0
20230919,144500,127435090,4065,4065,4065,4065,0
20230919,144400,127435090,4065,4065,4065,4065,0
20230919,144300,127435090,4065,4065,4065,4065,3
20230919,144200,127422895,4070,4070,4070,4070,0
20230919,144100,127422895,4070,4070,4070,4070,0
20230919,144000,127422895,4070,4070,4070,4070,0
20230919,143900,127422895,4070,4070,4070,4070,0
20230919,143800,127422895,4070,4070,4070,4070,0
20230919,143700,127422895,4070,4070,4070,4070,0
20230919,143600,127422895,4070,4070,4070,4070,5
20230919,143500,127402545,4070,4070,4070,4070,10
20230919,143400,127361845,4070,4070,4070,4070,0
20230919,143300,127361845,4070,4070,4070,4070,0
20230919,143200,127361845,4070,4070,4070,4070,0
20230919,143100,127361845,4070,4070,4070,4070,0
20230919,143000,127361845,4070,4070,4070,4070,0
20230919,142900,127361845,4070,4060,4070,4060,152
20230919,142800,126743280,4065,4060,4065,4060,106
20230919,142700,126312525,4060,4060,4060,4060,0
20230919,142600,126312525,4060,4060,4060,4060,4
20230919,142500,126296285,4050,4050,4050,4050,0
20230919,142400,126296285,4050,4050,4050,4050,0
20230919,142300,126296285,4050,4050,4050,4050,0
20230919,142200,126296285,4050,4050,4050,4050,0
20230919,142100,126296285,4050,4050,4050,4050,10
20230919,142000,126255785,4050,4050,4050,4050,0
20230919,141900,126255785,4050,4050,4050,4050,0
20230919,141800,126255785,4050,4050,4050,4050,12
20230919,141700,126207185,4050,4055,4055,4050,53
20230919,141600,125992280,4055,4055,4055,4055,1
20230919,141500,125988225,4060,4055,4060,4055,49
20230919,141400,125789525,4050,4050,4050,4050,0
20230919,141300,125789525,4050,4055,4055,4050,84
20230919,141200,125449205,4050,4050,4050,4050,0
20230919,141100,125449205,4050,4050,4050,4050,0
20230919,141000,125449205,4050,4050,4050,4050,0
20230919,140900,125449205,4050,4050,4050,4050,0
20230919,140800,125449205,4050,4050,4050,4050,0
20230919,140700,125449205,4050,4050,4050,4050,12
20230919,140600,125400605,4050,4050,4050,4050,0
20230919,140500,125400605,4050,4050,4050,4050,344
20230919,140400,124007405,4050,4050,4050,4050,6
20230919,140300,123983105,4055,4055,4055,4050,181
20230919,140200,123250020,4055,4055,4055,4055,0
20230919,140100,123250020,4055,4055,4055,4055,0
20230919,140000,123250020,4055,4055,4055,4055,0
20230919,135900,123250020,4055,4055,4055,4055,0
20230919,135800,123250020,4055,4055,4055,4055,1
20230919,135700,123245965,4055,4055,4055,4055,2
20230919,135600,123237855,4050,4060,4060,4050,52
20230919,135500,123026755,4060,4060,4060,4060,15
20230919,135400,122965855,4060,4060,4060,4060,0
20230919,135300,122965855,4060,4060,4060,4060,0
20230919,135200,122965855,4060,4060,4060,4060,0
20230919,135100,122965855,4060,4060,4060,4060,0
20230919,135000,122965855,4060,4060,4060,4060,10
20230919,134900,122925255,4060,4060,4060,4060,0
20230919,134800,122925255,4060,4060,4060,4060,0
20230919,134700,122925255,4060,4060,4060,4060,9
20230919,134600,122888715,4045,4045,4045,4045,0
20230919,134500,122888715,4045,4045,4045,4045,0
20230919,134400,122888715,4045,4045,4045,4045,0
20230919,134300,122888715,4045,4045,4045,4045,0
20230919,134200,122888715,4045,4045,4045,4045,0
20230919,134100,122888715,4045,4045,4045,4045,0
20230919,134000,122888715,4045,4045,4045,4045,0
20230919,133900,122888715,4045,4045,4045,4045,0
20230919,133800,122888715,4045,4045,4045,4045,0
20230919,133700,122888715,4045,4045,4045,4045,0
20230919,133600,122888715,4045,4045,4045,4045,0
20230919,133500,122888715,4045,4045,4045,4045,0
20230919,133400,122888715,4045,4045,4045,4045,9
20230919,133300,122852310,4045,4045,4045,4045,9
20230919,133200,122815905,4050,4050,4050,4050,246
20230919,133100,121819605,4050,4050,4050,4050,0
20230919,133000,121819605,4050,4050,4050,4050,60
20230919,132900,121576605,4050,4050,4050,4050,0
20230919,132800,121576605,4050,4050,4050,4050,0
20230919,132700,121576605,4050,4050,4050,4050,0
20230919,132600,121576605,4050,4050,4050,4050,0
20230919,132500,121576605,4050,4050,4050,4050,210
20230919,132400,120726105,4050,4050,4050,4050,0
20230919,132300,120726105,4050,4050,4050,4050,0
20230919,132200,120726105,4050,4050,4050,4050,0
20230919,132100,120726105,4050,4050,4050,4050,1
20230919,132000,120722055,4050,4050,4050,4050,0
20230919,131900,120722055,4050,4050,4050,4050,55
20230919,131800,120499305,4050,4050,4050,4050,0
20230919,131700,120499305,4050,4050,4050,4050,0
20230919,131600,120499305,4050,4050,4050,4050,0
20230919,131500,120499305,4050,4050,4050,4050,0
20230919,131400,120499305,4050,4050,4050,4050,0
20230919,131300,120499305,4050,4050,4050,4050,0
20230919,131200,120499305,4050,4050,4050,4050,0
20230919,131100,120499305,4050,4055,4055,4050,1586
20230919,131000,114074950,4055,4065,4065,4055,473
20230919,130900,112156655,4065,4065,4065,4065,0
20230919,130800,112156655,4065,4065,4065,4065,7
20230919,130700,112128200,4060,4060,4060,4060,0
20230919,130600,112128200,4060,4060,4060,4060,0
20230919,130500,112128200,4060,4060,4060,4060,0
20230919,130400,112128200,4060,4060,4060,4060,0
20230919,130300,112128200,4060,4060,4060,4060,0
20230919,130200,112128200,4060,4060,4060,4060,0
20230919,130100,112128200,4060,4060,4060,4060,0
20230919,130000,112128200,4060,4060,4060,4060,0
20230919,125900,112128200,4060,4060,4060,4060,0
20230919,125800,112128200,4060,4060,4060,4060,0
20230919,125700,112128200,4060,4060,4060,4060,0
20230919,125600,112128200,4060,4060,4060,4060,0
20230919,125500,112128200,4060,4070,4070,4060,143
20230919,125400,111547480,4070,4070,4070,4070,0
20230919,125300,111547480,4070,4070,4070,4070,0
20230919,125200,111547480,4070,4070,4070,4070,0
20230919,125100,111547480,4070,4070,4070,4070,0
20230919,125000,111547480,4070,4070,4070,4070,0
20230919,124900,111547480,4070,4070,4070,4070,1
20230919,124800,111543410,4065,4065,4065,4065,99
20230919,124700,111140975,4070,4070,4070,4070,0
20230919,124600,111140975,4070,4070,4070,4070,0
20230919,124500,111140975,4070,4070,4070,4070,0
20230919,124400,111140975,4070,4070,4070,4070,0
20230919,124300,111140975,4070,4070,4070,4070,0
20230919,124200,111140975,4070,4070,4070,4070,0
20230919,124100,111140975,4070,4070,4070,4070,0
20230919,124000,111140975,4070,4070,4070,4070,6
20230919,123900,111116555,4075,4075,4075,4075,0
20230919,123800,111116555,4075,4075,4075,4075,1
20230919,123700,111112480,4075,4075,4075,4075,1
20230919,123600,111108405,4060,4060,4060,4060,0
20230919,123500,111108405,4060,4060,4060,4060,0
20230919,123400,111108405,4060,4060,4060,4060,176
20230919,123300,110393845,4065,4065,4065,4065,0
20230919,123200,110393845,4065,4065,4065,4065,0
20230919,123100,110393845,4065,4065,4065,4065,0
20230919,123000,110393845,4065,4070,4070,4065,2
20230919,122900,110385710,4075,4075,4075,4075,0
20230919,122800,110385710,4075,4075,4075,4075,0
20230919,122700,110385710,4075,4075,4075,4075,0
20230919,122600,110385710,4075,4075,4075,4075,2
20230919,122500,110377560,4080,4080,4080,4080,0
20230919,122400,110377560,4080,4080,4080,4080,0
20230919,122300,110377560,4080,4080,4080,4080,0
20230919,122200,110377560,4080,4075,4080,4075,208
20230919,122100,109529955,4060,4060,4060,4060,0
20230919,122000,109529955,4060,4060,4060,4060,0
20230919,121900,109529955,4060,4060,4060,4060,0
20230919,121800,109529955,4060,4060,4060,4060,2
20230919,121700,109521835,4060,4060,4060,4060,0
20230919,121600,109521835,4060,4060,4060,4060,0
20230919,121500,109521835,4060,4060,4060,4060,0
20230919,121400,109521835,4060,4060,4060,4060,0
20230919,121300,109521835,4060,4060,4060,4060,0
20230919,121200,109521835,4060,4060,4060,4060,0
20230919,121100,109521835,4060,4060,4060,4060,0
20230919,121000,109521835,4060,4060,4060,4060,0
20230919,120900,109521835,4060,4060,4060,4060,0
20230919,120800,109521835,4060,4060,4060,4060,0
20230919,120700,109521835,4060,4060,4060,4060,0
20230919,120600,109521835,4060,4060,4060,4060,70
20230919,120500,109237635,4055,4055,4055,4055,0
20230919,120400,109237635,4055,4055,4055,4055,18
20230919,120300,109164645,4055,4065,4065,4050,518
20230919,120200,107063495,4070,4070,4070,4070,0
20230919,120100,107063495,4070,4070,4070,4070,0
20230919,120000,107063495,4070,4070,4070,4070,0
20230919,115900,107063495,4070,4070,4070,4070,1
20230919,115800,107059425,4065,4065,4065,4065,0
20230919,115700,107059425,4065,4065,4065,4065,12
20230919,115600,107010645,4065,4065,4065,4065,1
20230919,115500,107006580,4065,4065,4065,4065,51
20230919,115400,106799265,4065,4065,4065,4065,0
20230919,115300,106799265,4065,4065,4065,4065,0
20230919,115200,106799265,4065,4065,4065,4065,8
20230919,115100,106766745,4065,4065,4065,4065,0
20230919,115000,106766745,4065,4065,4065,4065,0
20230919,114900,106766745,4065,4065,4065,4065,50
20230919,114800,106563495,4060,4060,4060,4060,0
20230919,114700,106563495,4060,4060,4060,4060,0
20230919,114600,106563495,4060,4060,4060,4060,0
20230919,114500,106563495,4060,4060,4060,4060,0
20230919,114400,106563495,4060,4060,4060,4060,0
20230919,114300,106563495,4060,4060,4060,4060,107
20230919,114200,106129075,4060,4060,4060,4060,18
20230919,114100,106055995,4055,4055,4055,4055,0
20230919,114000,106055995,4055,4055,4055,4055,22
20230919,113900,105966785,4055,4055,4055,4055,2
20230919,113800,105958675,4055,4055,4055,4055,2
20230919,113700,105950565,4055,4055,4055,4055,10
20230919,113600,105910015,4055,4065,4065,4055,39
20230919,113500,105751645,4070,4075,4075,4070,229
20230919,113400,104819565,4075,4075,4075,4075,0
20230919,113300,104819565,4075,4075,4075,4075,0
20230919,113200,104819565,4075,4075,4075,4075,0
20230919,113100,104819565,4075,4075,4075,4075,0
20230919,113000,104819565,4075,4075,4075,4075,0
20230919,112900,104819565,4075,4075,4075,4075,0
20230919,112800,104819565,4075,4075,4075,4075,10
20230919,112700,104778815,4090,4090,4090,4090,0
20230919,112600,104778815,4090,4090,4090,4090,0
20230919,112500,104778815,4090,4090,4090,4090,0
20230919,112400,104778815,4090,4090,4090,4090,0
20230919,112300,104778815,4090,4090,4090,4090,0
20230919,112200,104778815,4090,4090,4090,4090,0
20230919,112100,104778815,4090,4085,4090,4050,10524
20230919,112000,61980225,4090,4090,4090,4090,0
20230919,111900,61980225,4090,4090,4090,4090,0
20230919,111800,61980225,4090,4090,4090,4090,10
20230919,111700,61939325,4090,4090,4090,4090,0
20230919,111600,61939325,4090,4090,4090,4090,2
20230919,111500,61931145,4090,4090,4090,4090,0
20230919,111400,61931145,4090,4090,4090,4090,1
20230919,111300,61927055,4085,4085,4085,4085,0
20230919,111200,61927055,4085,4085,4085,4085,0
20230919,111100,61927055,4085,4085,4085,4085,601
20230919,111000,59471970,4085,4085,4085,4085,10
20230919,110900,59431120,4085,4075,4085,4075,383
20230919,110800,57869895,4085,4085,4085,4085,0
20230919,110700,57869895,4085,4085,4085,4085,0
20230919,110600,57869895,4085,4080,4085,4075,422
20230919,110500,56149525,4085,4085,4085,4085,0
20230919,110400,56149525,4085,4085,4085,4085,0
20230919,110300,56149525,4085,4085,4085,4085,0
20230919,110200,56149525,4085,4085,4085,4085,0
20230919,110100,56149525,4085,4085,4085,4085,120
20230919,110000,55659325,4085,4085,4085,4085,0
20230919,105900,55659325,4085,4085,4085,4085,0
20230919,105800,55659325,4085,4085,4085,4085,0
20230919,105700,55659325,4085,4085,4085,4085,0
20230919,105600,55659325,4085,4085,4085,4085,0
20230919,105500,55659325,4085,4085,4085,4085,0
20230919,105400,55659325,4085,4085,4085,4085,0
20230919,105300,55659325,4085,4085,4085,4085,15
20230919,105200,55598050,4085,4085,4085,4085,0
20230919,105100,55598050,4085,4085,4085,4085,0
20230919,105000,55598050,4085,4085,4085,4085,0
20230919,104900,55598050,4085,4085,4085,4085,0
20230919,104800,55598050,4085,4085,4085,4085,0
20230919,104700,55598050,4085,4085,4085,4085,0
20230919,104600,55598050,4085,4085,4085,4085,0
20230919,104500,55598050,4085,4085,4085,4085,0
20230919,104400,55598050,4085,4085,4085,4085,0
20230919,104300,55598050,4085,4085,4085,4085,0
20230919,104200,55598050,4085,4085,4085,4085,0
20230919,104100,55598050,4085,4085,4085,4085,0
20230919,104000,55598050,4085,4085,4085,4085,0
20230919,103900,55598050,4085,4085,4085,4085,0
20230919,103800,55598050,4085,4085,4085,4085,0
20230919,103700,55598050,4085,4085,4085,4085,244
20230919,103600,54601310,4085,4085,4085,4085,0
20230919,103500,54601310,4085,4085,4085,4085,0
20230919,103400,54601310,4085,4085,4085,4085,0
20230919,103300,54601310,4085,4080,4085,4075,303
20230919,103200,53366565,4080,4080,4080,4080,9
20230919,103100,53329845,4080,4080,4080,4080,139
20230919,103000,52762725,4080,4080,4080,4080,50
20230919,102900,52558725,4085,4080,4085,4080,3
20230919,102800,52546475,4085,4085,4085,4085,0
20230919,102700,52546475,4085,4085,4085,4085,10
20230919,102600,52505625,4085,4085,4085,4085,11
20230919,102500,52460690,4080,4080,4080,4080,1
20230919,102400,52456610,4085,4085,4085,4085,3
20230919,102300,52444355,4085,4085,4085,4085,0
20230919,102200,52444355,4085,4085,4085,4085,0
20230919,102100,52444355,4085,4085,4085,4085,0
20230919,102000,52444355,4085,4085,4085,4085,0
20230919,101900,52444355,4085,4085,4085,4085,1
20230919,101800,52440270,4085,4080,4085,4080,120
20230919,101700,51950570,4080,4080,4080,4080,1
20230919,101600,51946490,4080,4080,4080,4080,0
20230919,101500,51946490,4080,4080,4080,4080,0
20230919,101400,51946490,4080,4080,4080,4080,0
20230919,101300,51946490,4080,4080,4080,4080,0
20230919,101200,51946490,4080,4080,4080,4080,135
20230919,101100,51395690,4085,4085,4085,4085,0
20230919,101000,51395690,4085,4085,4085,4085,31
20230919,100900,51269055,4085,4085,4085,4085,0
20230919,100800,51269055,4085,4085,4085,4085,0
20230919,100700,51269055,4085,4090,4090,4085,54
20230919,100600,51048415,4090,4090,4090,4090,0
20230919,100500,51048415,4090,4090,4090,4090,380
20230919,100400,49494215,4075,4075,4075,4075,0
20230919,100300,49494215,4075,4075,4075,4075,0
20230919,100200,49494215,4075,4075,4075,4075,200
20230919,100100,48679215,4070,4075,4075,4070,806
20230919,100000,45394815,4075,4075,4075,4075,0
20230919,095900,45394815,4075,4075,4075,4075,0
20230919,095800,45394815,4075,4075,4075,4075,21
20230919,095700,45309240,4075,4070,4075,4070,60
20230919,095600,45064990,4070,4075,4075,4070,12
20230919,095500,45016100,4075,4075,4075,4075,18
20230919,095400,44942750,4070,4075,4075,4070,124
20230919,095300,44437455,4075,4075,4075,4075,300
20230919,095200,43214955,4075,4075,4075,4075,55
20230919,095100,42990830,4075,4075,4075,4075,0
20230919,095000,42990830,4075,4075,4075,4075,666
20230919,094900,40276880,4080,4080,4080,4080,50
20230919,094800,40072880,4080,4080,4080,4080,0
20230919,094700,40072880,4080,4080,4080,4080,0
20230919,094600,40072880,4080,4080,4080,4080,0
20230919,094500,40072880,4080,4090,4090,4080,532
20230919,094400,37902170,4095,4095,4095,4095,0
20230919,094300,37902170,4095,4095,4095,4095,10
20230919,094200,37861220,4080,4080,4080,4080,0
20230919,094100,37861220,4080,4080,4080,4080,80
20230919,094000,37534820,4080,4085,4085,4080,1163
20230919,093900,32787175,4085,4105,4105,4085,23
20230919,093800,32693125,4105,4105,4105,4105,0
20230919,093700,32693125,4105,4105,4105,4105,1000
20230919,093600,28588125,4105,4090,4105,4090,198
20230919,093500,27778290,4090,4090,4090,4090,0
20230919,093400,27778290,4090,4095,4095,4090,1393
20230919,093300,22074535,4095,4110,4110,4095,437
20230919,093200,20284990,4100,4100,4100,4100,0
20230919,093100,20284990,4100,4105,4105,4100,238
20230919,093000,19309185,4100,4120,4120,4095,3046
20230919,092900,6820430,4120,4120,4120,4120,0
20230919,092800,6820430,4120,4120,4120,4120,3
20230919,092700,6808070,4100,4100,4100,4100,8
20230919,092600,6775270,4100,4100,4100,4100,22
20230919,092500,6685070,4100,4115,4115,4100,690
20230919,092400,3854120,4120,4120,4120,4120,0
20230919,092300,3854120,4120,4120,4120,4120,0
20230919,092200,3854120,4120,4120,4120,4120,0
20230919,092100,3854120,4120,4120,4120,4120,1
20230919,092000,3850000,4120,4120,4120,4120,0
20230919,091900,3850000,4120,4120,4120,4120,3
20230919,091800,3837640,4120,4120,4120,4120,20
20230919,091700,3755240,4120,4120,4120,4120,1
20230919,091600,3751120,4120,4120,4120,4120,1
20230919,091500,3747000,4130,4130,4130,4130,300
20230919,091400,2508000,4130,4130,4130,4130,0
20230919,091300,2508000,4130,4130,4130,4130,0
20230919,091200,2508000,4130,4130,4130,4130,0
20230919,091100,2508000,4130,4125,4130,4125,19
20230919,091000,2429595,4125,4125,4125,4125,0
20230919,090900,2429595,4125,4125,4125,4125,1
20230919,090800,2425470,4125,4125,4125,4120,22
20230919,090700,2334725,4120,4110,4130,4110,51
20230919,090600,2125070,4110,4105,4130,4105,73
20230919,090500,1824715,4095,4095,4095,4095,101
20230919,090400,1411120,4095,4090,4095,4090,43
20230919,090300,1235200,4110,4110,4110,4110,0
20230919,090200,1235200,4110,4110,4110,4110,0
20230919,090100,1235200,4110,4110,4110,4110,0
20230919,090000,1235200,4110,4090,4110,4090,302