KissMeData/033320/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,190600,314669045,4550,4550,4550,4550,1157
20230912,190500,314669045,4550,4550,4550,4550,0
20230912,190400,314669045,4550,4550,4550,4550,0
20230912,190300,314669045,4550,4550,4550,4550,0
20230912,190200,314669045,4550,4550,4550,4550,0
20230912,190100,314669045,4550,4550,4550,4550,0
20230912,190000,314669045,4550,4550,4550,4550,0
20230912,185900,314669045,4550,4550,4550,4550,0
20230912,185800,314669045,4550,4550,4550,4550,0
20230912,185700,314669045,4550,4550,4550,4550,0
20230912,185600,314669045,4550,4550,4550,4550,0
20230912,185500,314669045,4550,4550,4550,4550,0
20230912,185400,314669045,4550,4550,4550,4550,0
20230912,185300,314669045,4550,4550,4550,4550,0
20230912,185200,314669045,4550,4550,4550,4550,0
20230912,185100,314669045,4550,4550,4550,4550,0
20230912,185000,314669045,4550,4550,4550,4550,0
20230912,184900,314669045,4550,4550,4550,4550,0
20230912,184800,314669045,4550,4550,4550,4550,0
20230912,184700,314669045,4550,4550,4550,4550,0
20230912,184600,314669045,4550,4550,4550,4550,0
20230912,184500,314669045,4550,4550,4550,4550,0
20230912,184400,314669045,4550,4550,4550,4550,0
20230912,184300,314669045,4550,4550,4550,4550,0
20230912,184200,314669045,4550,4550,4550,4550,0
20230912,184100,314669045,4550,4550,4550,4550,0
20230912,184000,314669045,4550,4550,4550,4550,0
20230912,183900,314669045,4550,4550,4550,4550,0
20230912,183800,314669045,4550,4550,4550,4550,0
20230912,183700,314669045,4550,4550,4550,4550,0
20230912,183600,314669045,4550,4550,4550,4550,1157
20230912,183500,314669045,4550,4550,4550,4550,0
20230912,183400,314669045,4550,4550,4550,4550,0
20230912,183300,314669045,4550,4550,4550,4550,0
20230912,183200,314669045,4550,4550,4550,4550,0
20230912,183100,314669045,4550,4550,4550,4550,0
20230912,183000,314669045,4550,4550,4550,4550,0
20230912,182900,314669045,4550,4550,4550,4550,0
20230912,182800,314669045,4550,4550,4550,4550,0
20230912,182700,314669045,4550,4550,4550,4550,0
20230912,182600,314669045,4550,4550,4550,4550,0
20230912,182500,314669045,4550,4550,4550,4550,0
20230912,182400,314669045,4550,4550,4550,4550,0
20230912,182300,314669045,4550,4550,4550,4550,0
20230912,182200,314669045,4550,4550,4550,4550,0
20230912,182100,314669045,4550,4550,4550,4550,0
20230912,182000,314669045,4550,4550,4550,4550,0
20230912,181900,314669045,4550,4550,4550,4550,0
20230912,181800,314669045,4550,4550,4550,4550,0
20230912,181700,314669045,4550,4550,4550,4550,0
20230912,181600,314669045,4550,4550,4550,4550,0
20230912,181500,314669045,4550,4550,4550,4550,0
20230912,181400,314669045,4550,4550,4550,4550,0
20230912,181300,314669045,4550,4550,4550,4550,0
20230912,181200,314669045,4550,4550,4550,4550,0
20230912,181100,314669045,4550,4550,4550,4550,0
20230912,181000,314669045,4550,4550,4550,4550,0
20230912,180900,314669045,4550,4550,4550,4550,0
20230912,180800,314669045,4550,4550,4550,4550,0
20230912,180700,314669045,4550,4550,4550,4550,0
20230912,180600,314669045,4550,4550,4550,4550,1157
20230912,180500,314669045,4550,4550,4550,4550,0
20230912,180400,314669045,4550,4550,4550,4550,0
20230912,180300,314669045,4550,4550,4550,4550,0
20230912,180200,314669045,4550,4550,4550,4550,0
20230912,180100,314669045,4550,4550,4550,4550,0
20230912,180000,314669045,4550,4550,4550,4550,0
20230912,175900,314669045,4550,4550,4550,4550,0
20230912,175800,314669045,4550,4550,4550,4550,0
20230912,175700,314669045,4550,4550,4550,4550,0
20230912,175600,314669045,4550,4550,4550,4550,0
20230912,175500,314669045,4550,4550,4550,4550,0
20230912,175400,314669045,4550,4550,4550,4550,0
20230912,175300,314669045,4550,4550,4550,4550,0
20230912,175200,314669045,4550,4550,4550,4550,0
20230912,175100,314669045,4550,4550,4550,4550,0
20230912,175000,314669045,4550,4550,4550,4550,0
20230912,174900,314669045,4550,4550,4550,4550,0
20230912,174800,314669045,4550,4550,4550,4550,0
20230912,174700,314669045,4550,4550,4550,4550,0
20230912,174600,314669045,4550,4550,4550,4550,0
20230912,174500,314669045,4550,4550,4550,4550,0
20230912,174400,314669045,4550,4550,4550,4550,0
20230912,174300,314669045,4550,4550,4550,4550,0
20230912,174200,314669045,4550,4550,4550,4550,0
20230912,174100,314669045,4550,4550,4550,4550,0
20230912,174000,314669045,4550,4550,4550,4550,0
20230912,173900,314669045,4550,4550,4550,4550,0
20230912,173800,314669045,4550,4550,4550,4550,0
20230912,173700,314669045,4550,4550,4550,4550,0
20230912,173600,314669045,4550,4550,4550,4550,1157
20230912,173500,314669045,4550,4550,4550,4550,0
20230912,173400,314669045,4550,4550,4550,4550,0
20230912,173300,314669045,4550,4550,4550,4550,0
20230912,173200,314669045,4550,4550,4550,4550,0
20230912,173100,314669045,4550,4550,4550,4550,0
20230912,173000,314669045,4550,4550,4550,4550,0
20230912,172900,314669045,4550,4550,4550,4550,0
20230912,172800,314669045,4550,4550,4550,4550,0
20230912,172700,314669045,4550,4550,4550,4550,0
20230912,172600,314669045,4550,4550,4550,4550,0
20230912,172500,314669045,4550,4550,4550,4550,0
20230912,172400,314669045,4550,4550,4550,4550,0
20230912,172300,314669045,4550,4550,4550,4550,0
20230912,172200,314669045,4550,4550,4550,4550,0
20230912,172100,314669045,4550,4550,4550,4550,0
20230912,172000,314669045,4550,4550,4550,4550,0
20230912,171900,314669045,4550,4550,4550,4550,0
20230912,171800,314669045,4550,4550,4550,4550,0
20230912,171700,314669045,4550,4550,4550,4550,0
20230912,171600,314669045,4550,4550,4550,4550,0
20230912,171500,314669045,4550,4550,4550,4550,0
20230912,171400,314669045,4550,4550,4550,4550,0
20230912,171300,314669045,4550,4550,4550,4550,0
20230912,171200,314669045,4550,4550,4550,4550,0
20230912,171100,314669045,4550,4550,4550,4550,0
20230912,171000,314669045,4550,4550,4550,4550,0
20230912,170900,314669045,4550,4550,4550,4550,0
20230912,170800,314669045,4550,4550,4550,4550,0
20230912,170700,314669045,4550,4550,4550,4550,0
20230912,170600,314669045,4550,4550,4550,4550,1157
20230912,170500,314669045,4550,4550,4550,4550,0
20230912,170400,314669045,4550,4550,4550,4550,0
20230912,170300,314669045,4550,4550,4550,4550,0
20230912,170200,314669045,4550,4550,4550,4550,0
20230912,170100,314669045,4550,4550,4550,4550,0
20230912,170000,314669045,4550,4550,4550,4550,0
20230912,165900,314669045,4550,4550,4550,4550,0
20230912,165800,314669045,4550,4550,4550,4550,0
20230912,165700,314669045,4550,4550,4550,4550,0
20230912,165600,314669045,4550,4550,4550,4550,0
20230912,165500,314669045,4550,4550,4550,4550,0
20230912,165400,314669045,4550,4550,4550,4550,0
20230912,165300,314669045,4550,4550,4550,4550,0
20230912,165200,314669045,4550,4550,4550,4550,0
20230912,165100,314669045,4550,4550,4550,4550,0
20230912,165000,314669045,4550,4550,4550,4550,0
20230912,164900,314669045,4550,4550,4550,4550,0
20230912,164800,314669045,4550,4550,4550,4550,0
20230912,164700,314669045,4550,4550,4550,4550,0
20230912,164600,314669045,4550,4550,4550,4550,0
20230912,164500,314669045,4550,4550,4550,4550,0
20230912,164400,314669045,4550,4550,4550,4550,0
20230912,164300,314669045,4550,4550,4550,4550,0
20230912,164200,314669045,4550,4550,4550,4550,0
20230912,164100,314669045,4550,4550,4550,4550,0
20230912,164000,314669045,4550,4550,4550,4550,0
20230912,163900,314669045,4550,4550,4550,4550,0
20230912,163800,314669045,4550,4550,4550,4550,0
20230912,163700,314669045,4550,4550,4550,4550,0
20230912,163600,314669045,4550,4550,4550,4550,1157
20230912,163500,314669045,4550,4550,4550,4550,0
20230912,163400,314669045,4550,4550,4550,4550,0
20230912,163300,314669045,4550,4550,4550,4550,0
20230912,163200,314669045,4550,4550,4550,4550,0
20230912,163100,314669045,4550,4550,4550,4550,0
20230912,163000,314669045,4550,4550,4550,4550,0
20230912,162900,314669045,4550,4550,4550,4550,0
20230912,162800,314669045,4550,4550,4550,4550,0
20230912,162700,314669045,4550,4550,4550,4550,0
20230912,162600,314669045,4550,4550,4550,4550,0
20230912,162500,314669045,4550,4550,4550,4550,0
20230912,162400,314669045,4550,4550,4550,4550,0
20230912,162300,314669045,4550,4550,4550,4550,0
20230912,162200,314669045,4550,4550,4550,4550,0
20230912,162100,314669045,4550,4550,4550,4550,0
20230912,162000,314669045,4550,4550,4550,4550,0
20230912,161900,314669045,4550,4550,4550,4550,0
20230912,161800,314669045,4550,4550,4550,4550,0
20230912,161700,314669045,4550,4550,4550,4550,0
20230912,161600,314669045,4550,4550,4550,4550,0
20230912,161500,314669045,4550,4550,4550,4550,0
20230912,161400,314669045,4550,4550,4550,4550,0
20230912,161300,314669045,4550,4550,4550,4550,0
20230912,161200,314669045,4550,4550,4550,4550,0
20230912,161100,314669045,4550,4550,4550,4550,0
20230912,161000,314669045,4550,4550,4550,4550,0
20230912,160900,314669045,4550,4550,4550,4550,0
20230912,160800,314669045,4550,4550,4550,4550,0
20230912,160700,314669045,4550,4550,4550,4550,0
20230912,160600,314669045,4550,4550,4550,4550,1157
20230912,160500,314669045,4550,4550,4550,4550,0
20230912,160400,314669045,4550,4550,4550,4550,0
20230912,160300,314669045,4550,4550,4550,4550,0
20230912,160200,314669045,4550,4550,4550,4550,0
20230912,160100,314669045,4550,4550,4550,4550,0
20230912,160000,314669045,4550,4550,4550,4550,0
20230912,155900,314669045,4550,4550,4550,4550,0
20230912,155800,314669045,4550,4550,4550,4550,0
20230912,155700,314669045,4550,4550,4550,4550,0
20230912,155600,314669045,4550,4550,4550,4550,0
20230912,155500,314669045,4550,4550,4550,4550,0
20230912,155400,314669045,4550,4550,4550,4550,0
20230912,155300,314669045,4550,4550,4550,4550,0
20230912,155200,314669045,4550,4550,4550,4550,0
20230912,155100,314669045,4550,4550,4550,4550,0
20230912,155000,314669045,4550,4550,4550,4550,0
20230912,154900,314669045,4550,4550,4550,4550,0
20230912,154800,314669045,4550,4550,4550,4550,0
20230912,154700,314669045,4550,4550,4550,4550,0
20230912,154600,314669045,4550,4550,4550,4550,0
20230912,154500,314669045,4550,4550,4550,4550,0
20230912,154400,314669045,4550,4550,4550,4550,0
20230912,154300,314669045,4550,4550,4550,4550,0
20230912,154200,314669045,4550,4550,4550,4550,0
20230912,154100,314669045,4550,4550,4550,4550,0
20230912,154000,314669045,4550,4550,4550,4550,0
20230912,153900,314669045,4550,4550,4550,4550,0
20230912,153800,314669045,4550,4550,4550,4550,0
20230912,153700,314669045,4550,4550,4550,4550,0
20230912,153600,314669045,4550,4550,4550,4550,1157
20230912,153500,314669045,4550,4550,4550,4550,0
20230912,153400,314669045,4550,4550,4550,4550,0
20230912,153300,314669045,4550,4550,4550,4550,0
20230912,153200,314669045,4550,4550,4550,4550,0
20230912,153100,314669045,4550,4550,4550,4550,0
20230912,153000,314669045,4550,4550,4550,4550,1157
20230912,152900,309404695,4565,4565,4565,4565,0
20230912,152800,309404695,4565,4565,4565,4565,0
20230912,152700,309404695,4565,4565,4565,4565,0
20230912,152600,309404695,4565,4565,4565,4565,0
20230912,152500,309404695,4565,4565,4565,4565,0
20230912,152400,309404695,4565,4565,4565,4565,0
20230912,152300,309404695,4565,4565,4565,4565,0
20230912,152200,309404695,4565,4565,4565,4565,0
20230912,152100,309404695,4565,4565,4565,4565,0
20230912,152000,309404695,4565,4565,4565,4565,0
20230912,151900,309404695,4565,4555,4565,4555,980
20230912,151800,304939795,4555,4555,4555,4555,0
20230912,151700,304939795,4555,4555,4555,4555,0
20230912,151600,304939795,4555,4555,4555,4555,3
20230912,151500,304926130,4570,4570,4570,4570,100
20230912,151400,304469130,4570,4570,4570,4570,100
20230912,151300,304012130,4550,4550,4550,4550,0
20230912,151200,304012130,4550,4555,4555,4550,551
20230912,151100,301502570,4555,4555,4555,4555,821
20230912,151000,297762915,4580,4580,4580,4580,1
20230912,150900,297758335,4580,4560,4580,4555,2201
20230912,150800,287722440,4565,4565,4565,4565,1520
20230912,150700,280783640,4570,4570,4570,4570,0
20230912,150600,280783640,4570,4570,4570,4570,2178
20230912,150500,270830180,4570,4570,4570,4570,42
20230912,150400,270638240,4575,4575,4575,4575,0
20230912,150300,270638240,4575,4575,4575,4575,0
20230912,150200,270638240,4575,4575,4575,4575,5
20230912,150100,270615365,4575,4575,4575,4575,0
20230912,150000,270615365,4575,4575,4575,4575,461
20230912,145900,268506290,4580,4580,4580,4580,0
20230912,145800,268506290,4580,4580,4580,4580,60
20230912,145700,268231490,4575,4575,4575,4575,10
20230912,145600,268185740,4575,4575,4575,4575,10
20230912,145500,268139990,4575,4575,4575,4575,0
20230912,145400,268139990,4575,4575,4575,4575,539
20230912,145300,265674065,4575,4575,4575,4575,0
20230912,145200,265674065,4575,4575,4575,4575,92
20230912,145100,265253165,4575,4575,4575,4575,431
20230912,145000,263281340,4580,4580,4580,4580,2
20230912,144900,263272180,4580,4580,4580,4580,30
20230912,144800,263134780,4580,4580,4580,4580,0
20230912,144700,263134780,4580,4580,4580,4580,0
20230912,144600,263134780,4580,4580,4580,4580,0
20230912,144500,263134780,4580,4580,4580,4580,0
20230912,144400,263134780,4580,4580,4580,4580,0
20230912,144300,263134780,4580,4575,4580,4575,100
20230912,144200,262676795,4565,4565,4565,4565,38
20230912,144100,262503325,4565,4565,4565,4565,0
20230912,144000,262503325,4565,4565,4565,4565,0
20230912,143900,262503325,4565,4565,4565,4565,0
20230912,143800,262503325,4565,4565,4565,4565,207
20230912,143700,261558370,4565,4565,4565,4565,73
20230912,143600,261225125,4565,4565,4565,4565,40
20230912,143500,261042525,4565,4565,4565,4565,33
20230912,143400,260891880,4565,4565,4565,4565,66
20230912,143300,260590590,4565,4565,4565,4565,56
20230912,143200,260334950,4565,4565,4565,4565,64
20230912,143100,260042790,4565,4565,4580,4565,1393
20230912,143000,253683295,4565,4570,4570,4565,164
20230912,142900,252934440,4570,4570,4570,4570,16
20230912,142800,252861320,4570,4570,4570,4570,0
20230912,142700,252861320,4570,4575,4575,4570,1982
20230912,142600,243802440,4575,4575,4575,4575,0
20230912,142500,243802440,4575,4575,4575,4575,0
20230912,142400,243802440,4575,4575,4575,4575,0
20230912,142300,243802440,4575,4575,4575,4575,1
20230912,142200,243797865,4580,4580,4580,4580,0
20230912,142100,243797865,4580,4580,4580,4580,0
20230912,142000,243797865,4580,4580,4580,4580,0
20230912,141900,243797865,4580,4580,4580,4580,0
20230912,141800,243797865,4580,4585,4585,4580,53
20230912,141700,243554875,4585,4585,4585,4585,10
20230912,141600,243509025,4580,4580,4580,4580,4
20230912,141500,243490705,4585,4585,4585,4585,0
20230912,141400,243490705,4585,4585,4585,4585,0
20230912,141300,243490705,4585,4585,4585,4585,4
20230912,141200,243472365,4585,4585,4585,4585,0
20230912,141100,243472365,4585,4585,4585,4585,0
20230912,141000,243472365,4585,4585,4585,4585,0
20230912,140900,243472365,4585,4585,4585,4585,30
20230912,140800,243334815,4565,4565,4565,4565,0
20230912,140700,243334815,4565,4565,4565,4565,22
20230912,140600,243234385,4585,4565,4585,4560,2100
20230912,140500,233652885,4575,4575,4575,4575,400
20230912,140400,231822885,4565,4565,4565,4565,0
20230912,140300,231822885,4565,4565,4565,4565,0
20230912,140200,231822885,4565,4565,4565,4565,0
20230912,140100,231822885,4565,4565,4565,4565,0
20230912,140000,231822885,4565,4565,4565,4565,0
20230912,135900,231822885,4565,4565,4565,4565,0
20230912,135800,231822885,4565,4570,4570,4565,6988
20230912,135700,199891265,4575,4575,4575,4575,0
20230912,135600,199891265,4575,4575,4575,4575,0
20230912,135500,199891265,4575,4575,4575,4575,5
20230912,135400,199868390,4575,4575,4575,4575,500
20230912,135300,197580890,4575,4575,4575,4575,1425
20230912,135200,191061515,4590,4590,4590,4590,0
20230912,135100,191061515,4590,4590,4590,4590,0
20230912,135000,191061515,4590,4590,4590,4590,43
20230912,134900,190864145,4590,4590,4590,4590,0
20230912,134800,190864145,4590,4590,4590,4590,0
20230912,134700,190864145,4590,4580,4590,4580,501
20230912,134600,188569555,4580,4580,4580,4580,0
20230912,134500,188569555,4580,4580,4580,4580,2
20230912,134400,188560395,4570,4570,4570,4570,0
20230912,134300,188560395,4570,4570,4570,4570,0
20230912,134200,188560395,4570,4570,4570,4570,150
20230912,134100,187874895,4575,4575,4575,4575,76
20230912,134000,187527195,4575,4575,4575,4575,9
20230912,133900,187486020,4575,4575,4575,4575,0
20230912,133800,187486020,4575,4575,4575,4575,0
20230912,133700,187486020,4575,4575,4575,4575,0
20230912,133600,187486020,4575,4575,4575,4575,1727
20230912,133500,179584995,4575,4575,4575,4575,0
20230912,133400,179584995,4575,4575,4575,4575,0
20230912,133300,179584995,4575,4575,4575,4575,0
20230912,133200,179584995,4575,4575,4575,4575,0
20230912,133100,179584995,4575,4575,4575,4575,0
20230912,133000,179584995,4575,4575,4575,4575,599
20230912,132900,176844570,4575,4575,4575,4575,0
20230912,132800,176844570,4575,4580,4580,4575,1701
20230912,132700,169058480,4585,4585,4585,4585,1702
20230912,132600,161254810,4585,4585,4585,4585,11
20230912,132500,161204375,4585,4585,4585,4585,0
20230912,132400,161204375,4585,4585,4585,4585,0
20230912,132300,161204375,4585,4585,4585,4585,0
20230912,132200,161204375,4585,4585,4585,4585,0
20230912,132100,161204375,4585,4585,4585,4585,0
20230912,132000,161204375,4585,4585,4585,4585,0
20230912,131900,161204375,4585,4585,4585,4585,0
20230912,131800,161204375,4585,4585,4585,4585,0
20230912,131700,161204375,4585,4585,4585,4585,3
20230912,131600,161190620,4590,4590,4590,4590,5
20230912,131500,161167670,4590,4590,4590,4590,0
20230912,131400,161167670,4590,4590,4590,4590,0
20230912,131300,161167670,4590,4590,4590,4590,0
20230912,131200,161167670,4590,4590,4590,4590,0
20230912,131100,161167670,4590,4590,4590,4590,0
20230912,131000,161167670,4590,4590,4590,4590,12
20230912,130900,161112590,4590,4590,4590,4590,0
20230912,130800,161112590,4590,4590,4590,4590,0
20230912,130700,161112590,4590,4590,4590,4590,10
20230912,130600,161066690,4590,4590,4590,4590,15
20230912,130500,160997840,4595,4595,4595,4595,0
20230912,130400,160997840,4595,4595,4595,4595,87
20230912,130300,160598075,4595,4595,4595,4595,0
20230912,130200,160598075,4595,4595,4595,4595,0
20230912,130100,160598075,4595,4595,4595,4595,0
20230912,130000,160598075,4595,4595,4595,4595,13
20230912,125900,160538340,4600,4600,4600,4600,0
20230912,125800,160538340,4600,4600,4600,4600,0
20230912,125700,160538340,4600,4600,4600,4600,99
20230912,125600,160082940,4600,4600,4600,4600,0
20230912,125500,160082940,4600,4600,4600,4600,0
20230912,125400,160082940,4600,4600,4600,4600,0
20230912,125300,160082940,4600,4600,4600,4600,0
20230912,125200,160082940,4600,4595,4600,4595,353
20230912,125100,158459220,4590,4590,4590,4590,35
20230912,125000,158298570,4595,4595,4595,4595,163
20230912,124900,157549585,4580,4580,4580,4580,2
20230912,124800,157540425,4595,4595,4595,4595,0
20230912,124700,157540425,4595,4580,4595,4580,510
20230912,124600,155204475,4595,4590,4595,4590,20
20230912,124500,155112580,4580,4580,4580,4580,0
20230912,124400,155112580,4580,4580,4580,4580,0
20230912,124300,155112580,4580,4580,4580,4580,0
20230912,124200,155112580,4580,4580,4580,4580,0
20230912,124100,155112580,4580,4580,4580,4580,0
20230912,124000,155112580,4580,4580,4580,4580,0
20230912,123900,155112580,4580,4580,4580,4580,42
20230912,123800,154920220,4590,4585,4590,4580,401
20230912,123700,153083525,4595,4595,4595,4595,350
20230912,123600,151475275,4595,4595,4595,4595,1
20230912,123500,151470680,4595,4595,4595,4595,0
20230912,123400,151470680,4595,4595,4595,4595,0
20230912,123300,151470680,4595,4595,4595,4595,0
20230912,123200,151470680,4595,4595,4595,4595,0
20230912,123100,151470680,4595,4595,4595,4595,0
20230912,123000,151470680,4595,4595,4595,4595,0
20230912,122900,151470680,4595,4595,4595,4595,0
20230912,122800,151470680,4595,4595,4595,4595,0
20230912,122700,151470680,4595,4595,4595,4595,9
20230912,122600,151429325,4595,4595,4595,4595,0
20230912,122500,151429325,4595,4595,4595,4595,1
20230912,122400,151424730,4580,4580,4580,4580,557
20230912,122300,148873670,4580,4600,4600,4580,601
20230912,122200,146121055,4585,4585,4585,4585,0
20230912,122100,146121055,4585,4585,4585,4585,0
20230912,122000,146121055,4585,4585,4585,4585,0
20230912,121900,146121055,4585,4585,4585,4585,1009
20230912,121800,141494790,4600,4600,4600,4600,0
20230912,121700,141494790,4600,4600,4600,4600,0
20230912,121600,141494790,4600,4600,4600,4600,0
20230912,121500,141494790,4600,4600,4600,4600,0
20230912,121400,141494790,4600,4600,4600,4600,0
20230912,121300,141494790,4600,4600,4600,4600,0
20230912,121200,141494790,4600,4600,4600,4600,0
20230912,121100,141494790,4600,4600,4600,4600,0
20230912,121000,141494790,4600,4600,4600,4600,0
20230912,120900,141494790,4600,4600,4600,4600,200
20230912,120800,140574790,4600,4600,4600,4600,1
20230912,120700,140570190,4585,4585,4585,4585,0
20230912,120600,140570190,4585,4585,4585,4585,0
20230912,120500,140570190,4585,4585,4585,4585,0
20230912,120400,140570190,4585,4585,4585,4585,0
20230912,120300,140570190,4585,4585,4585,4585,543
20230912,120200,138080535,4590,4590,4590,4590,0
20230912,120100,138080535,4590,4590,4590,4590,101
20230912,120000,137616945,4590,4590,4590,4590,1000
20230912,115900,133026945,4590,4585,4590,4585,120
20230912,115800,132476645,4590,4590,4590,4590,0
20230912,115700,132476645,4590,4590,4590,4590,0
20230912,115600,132476645,4590,4590,4590,4590,0
20230912,115500,132476645,4590,4590,4590,4590,0
20230912,115400,132476645,4590,4590,4590,4590,100
20230912,115300,132017645,4595,4595,4595,4595,0
20230912,115200,132017645,4595,4595,4595,4590,891
20230912,115100,127927725,4595,4595,4595,4595,10
20230912,115000,127881775,4595,4595,4595,4595,12
20230912,114900,127826635,4595,4595,4595,4595,0
20230912,114800,127826635,4595,4600,4600,4595,146
20230912,114700,127155265,4600,4600,4600,4600,2
20230912,114600,127146065,4600,4600,4600,4600,6
20230912,114500,127118465,4600,4600,4600,4600,0
20230912,114400,127118465,4600,4600,4600,4600,130
20230912,114300,126520465,4590,4590,4590,4590,224
20230912,114200,125492305,4600,4600,4600,4600,0
20230912,114100,125492305,4600,4600,4600,4600,10
20230912,114000,125446305,4600,4600,4600,4600,112
20230912,113900,124931105,4590,4590,4590,4590,0
20230912,113800,124931105,4590,4590,4590,4590,0
20230912,113700,124931105,4590,4590,4590,4590,0
20230912,113600,124931105,4590,4590,4590,4590,0
20230912,113500,124931105,4590,4590,4590,4590,0
20230912,113400,124931105,4590,4590,4590,4590,0
20230912,113300,124931105,4590,4590,4590,4590,0
20230912,113200,124931105,4590,4590,4590,4590,2
20230912,113100,124921925,4590,4590,4590,4590,120
20230912,113000,124371125,4595,4595,4595,4595,299
20230912,112900,122997220,4600,4600,4600,4600,0
20230912,112800,122997220,4600,4600,4600,4600,0
20230912,112700,122997220,4600,4600,4600,4600,0
20230912,112600,122997220,4600,4600,4600,4600,0
20230912,112500,122997220,4600,4600,4600,4600,0
20230912,112400,122997220,4600,4600,4600,4600,0
20230912,112300,122997220,4600,4600,4600,4600,1
20230912,112200,122992620,4595,4595,4595,4595,0
20230912,112100,122992620,4595,4595,4595,4595,0
20230912,112000,122992620,4595,4595,4595,4595,40
20230912,111900,122808820,4595,4595,4595,4595,0
20230912,111800,122808820,4595,4595,4595,4595,0
20230912,111700,122808820,4595,4595,4595,4595,0
20230912,111600,122808820,4595,4595,4595,4595,0
20230912,111500,122808820,4595,4595,4595,4595,16
20230912,111400,122735300,4595,4595,4595,4595,0
20230912,111300,122735300,4595,4595,4595,4595,0
20230912,111200,122735300,4595,4595,4595,4595,0
20230912,111100,122735300,4595,4595,4595,4595,0
20230912,111000,122735300,4595,4595,4595,4595,1
20230912,110900,122730705,4590,4590,4590,4590,500
20230912,110800,120435705,4595,4595,4595,4595,0
20230912,110700,120435705,4595,4595,4595,4595,0
20230912,110600,120435705,4595,4590,4595,4590,42
20230912,110500,120242760,4590,4590,4590,4590,0
20230912,110400,120242760,4590,4590,4590,4590,0
20230912,110300,120242760,4590,4590,4590,4590,0
20230912,110200,120242760,4590,4590,4590,4590,0
20230912,110100,120242760,4590,4590,4590,4590,0
20230912,110000,120242760,4590,4590,4590,4590,200
20230912,105900,119324760,4590,4590,4590,4590,0
20230912,105800,119324760,4590,4600,4600,4590,11
20230912,105700,119274170,4590,4590,4590,4590,594
20230912,105600,116547710,4590,4595,4595,4590,347
20230912,105500,114953255,4595,4600,4600,4595,278
20230912,105400,113675570,4595,4595,4595,4595,0
20230912,105300,113675570,4595,4595,4595,4595,0
20230912,105200,113675570,4595,4595,4595,4595,0
20230912,105100,113675570,4595,4600,4600,4595,882
20230912,105000,109622315,4600,4600,4600,4600,0
20230912,104900,109622315,4600,4600,4600,4600,0
20230912,104800,109622315,4600,4600,4600,4600,0
20230912,104700,109622315,4600,4600,4600,4600,3
20230912,104600,109608515,4600,4600,4600,4600,0
20230912,104500,109608515,4600,4600,4600,4600,0
20230912,104400,109608515,4600,4600,4600,4600,0
20230912,104300,109608515,4600,4600,4600,4600,0
20230912,104200,109608515,4600,4600,4600,4600,0
20230912,104100,109608515,4600,4600,4600,4600,934
20230912,104000,105312115,4610,4610,4610,4610,0
20230912,103900,105312115,4610,4610,4610,4610,0
20230912,103800,105312115,4610,4610,4610,4610,0
20230912,103700,105312115,4610,4610,4610,4610,0
20230912,103600,105312115,4610,4610,4610,4610,0
20230912,103500,105312115,4610,4610,4610,4610,1
20230912,103400,105307505,4620,4620,4620,4620,0
20230912,103300,105307505,4620,4610,4620,4610,5
20230912,103200,105284430,4610,4610,4610,4610,200
20230912,103100,104362430,4610,4610,4610,4610,0
20230912,103000,104362430,4610,4610,4610,4610,0
20230912,102900,104362430,4610,4610,4610,4610,0
20230912,102800,104362430,4610,4610,4610,4610,0
20230912,102700,104362430,4610,4600,4610,4600,104
20230912,102600,103883030,4600,4600,4600,4600,0
20230912,102500,103883030,4600,4600,4600,4600,0
20230912,102400,103883030,4600,4600,4600,4600,1424
20230912,102300,97332630,4605,4605,4605,4605,711
20230912,102200,94058475,4610,4610,4610,4610,0
20230912,102100,94058475,4610,4610,4610,4610,0
20230912,102000,94058475,4610,4610,4610,4610,0
20230912,101900,94058475,4610,4610,4610,4610,0
20230912,101800,94058475,4610,4610,4610,4610,0
20230912,101700,94058475,4610,4610,4610,4610,2
20230912,101600,94049255,4610,4610,4610,4610,221
20230912,101500,93030445,4610,4610,4610,4610,300
20230912,101400,91647445,4605,4605,4605,4605,0
20230912,101300,91647445,4605,4605,4605,4605,291
20230912,101200,90307390,4605,4605,4605,4605,0
20230912,101100,90307390,4605,4605,4605,4605,50
20230912,101000,90077140,4605,4605,4605,4605,708
20230912,100900,86816800,4615,4615,4615,4615,8
20230912,100800,86779880,4615,4605,4615,4605,51
20230912,100700,86545015,4615,4615,4615,4615,0
20230912,100600,86545015,4615,4615,4615,4615,0
20230912,100500,86545015,4615,4615,4615,4615,0
20230912,100400,86545015,4615,4615,4615,4615,54
20230912,100300,86295805,4620,4620,4620,4620,0
20230912,100200,86295805,4620,4620,4620,4620,10
20230912,100100,86249605,4620,4620,4620,4620,0
20230912,100000,86249605,4620,4605,4620,4605,450
20230912,095900,84176605,4605,4605,4605,4605,0
20230912,095800,84176605,4605,4610,4610,4605,42
20230912,095700,83983100,4610,4610,4610,4610,10
20230912,095600,83937000,4610,4615,4615,4610,560
20230912,095500,81355240,4620,4620,4620,4620,63
20230912,095400,81064180,4620,4620,4620,4620,0
20230912,095300,81064180,4620,4620,4620,4620,9
20230912,095200,81022600,4610,4625,4625,4610,20
20230912,095100,80930340,4610,4610,4610,4610,3
20230912,095000,80916510,4625,4625,4625,4625,516
20230912,094900,78530010,4625,4625,4625,4625,0
20230912,094800,78530010,4625,4625,4625,4625,204
20230912,094700,77586510,4625,4625,4625,4625,1
20230912,094600,77581885,4615,4605,4615,4605,5
20230912,094500,77558850,4605,4605,4620,4605,739
20230912,094400,74155565,4605,4620,4620,4605,488
20230912,094300,71904705,4630,4630,4630,4630,38
20230912,094200,71728765,4625,4635,4640,4625,2150
20230912,094100,61770805,4630,4630,4630,4630,424
20230912,094000,59807685,4625,4625,4625,4625,150
20230912,093900,59113935,4630,4620,4630,4620,841
20230912,093800,55225485,4605,4605,4605,4605,0
20230912,093700,55225485,4605,4605,4605,4605,0
20230912,093600,55225485,4605,4625,4625,4605,560
20230912,093500,52646505,4615,4625,4625,4615,974
20230912,093400,48148945,4625,4610,4625,4610,721
20230912,093300,44816335,4610,4610,4610,4610,1
20230912,093200,44811725,4620,4620,4620,4620,0
20230912,093100,44811725,4620,4620,4620,4620,1
20230912,093000,44807105,4610,4610,4625,4610,878
20230912,092900,40758135,4595,4605,4605,4595,365
20230912,092800,39080870,4605,4605,4605,4605,150
20230912,092700,38390120,4605,4600,4605,4600,463
20230912,092600,36260315,4600,4605,4605,4600,1652
20230912,092500,28658945,4615,4615,4620,4615,283
20230912,092400,27352650,4605,4610,4610,4605,541
20230912,092300,24860850,4610,4610,4610,4610,1
20230912,092200,24856240,4625,4625,4625,4625,1
20230912,092100,24851615,4605,4625,4625,4605,44
20230912,092000,24648135,4625,4625,4625,4625,1181
20230912,091900,19186010,4625,4605,4625,4605,205
20230912,091800,18241885,4635,4630,4635,4630,440
20230912,091700,16203080,4610,4615,4615,4610,140
20230912,091600,15557580,4610,4625,4625,4610,107
20230912,091500,15064205,4630,4630,4635,4630,1729
20230912,091400,7050630,4630,4630,4630,4630,51
20230912,091300,6814500,4630,4630,4630,4630,0
20230912,091200,6814500,4630,4630,4630,4630,0
20230912,091100,6814500,4630,4625,4630,4625,329
20230912,091000,5291360,4630,4630,4630,4630,0
20230912,090900,5291360,4630,4630,4630,4630,0
20230912,090800,5291360,4630,4635,4635,4585,502
20230912,090700,2986195,4620,4620,4620,4620,165
20230912,090600,2223895,4620,4620,4620,4620,0
20230912,090500,2223895,4620,4620,4620,4620,7
20230912,090400,2191555,4620,4620,4620,4620,1
20230912,090300,2186935,4620,4620,4620,4620,102
20230912,090200,1715695,4645,4645,4645,4645,0
20230912,090100,1715695,4645,4645,4645,4645,2
20230912,090000,1706405,4580,4585,4650,4580,372