KissMeData/033320/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,190600,306103915,4450,4450,4450,4450,3128
20230913,190500,306103915,4450,4450,4450,4450,0
20230913,190400,306103915,4450,4450,4450,4450,0
20230913,190300,306103915,4450,4450,4450,4450,0
20230913,190200,306103915,4450,4450,4450,4450,0
20230913,190100,306103915,4450,4450,4450,4450,0
20230913,190000,306103915,4450,4450,4450,4450,0
20230913,185900,306103915,4450,4450,4450,4450,0
20230913,185800,306103915,4450,4450,4450,4450,0
20230913,185700,306103915,4450,4450,4450,4450,0
20230913,185600,306103915,4450,4450,4450,4450,0
20230913,185500,306103915,4450,4450,4450,4450,0
20230913,185400,306103915,4450,4450,4450,4450,0
20230913,185300,306103915,4450,4450,4450,4450,0
20230913,185200,306103915,4450,4450,4450,4450,0
20230913,185100,306103915,4450,4450,4450,4450,0
20230913,185000,306103915,4450,4450,4450,4450,0
20230913,184900,306103915,4450,4450,4450,4450,0
20230913,184800,306103915,4450,4450,4450,4450,0
20230913,184700,306103915,4450,4450,4450,4450,0
20230913,184600,306103915,4450,4450,4450,4450,0
20230913,184500,306103915,4450,4450,4450,4450,0
20230913,184400,306103915,4450,4450,4450,4450,0
20230913,184300,306103915,4450,4450,4450,4450,0
20230913,184200,306103915,4450,4450,4450,4450,0
20230913,184100,306103915,4450,4450,4450,4450,0
20230913,184000,306103915,4450,4450,4450,4450,0
20230913,183900,306103915,4450,4450,4450,4450,0
20230913,183800,306103915,4450,4450,4450,4450,0
20230913,183700,306103915,4450,4450,4450,4450,0
20230913,183600,306103915,4450,4450,4450,4450,3128
20230913,183500,306103915,4450,4450,4450,4450,0
20230913,183400,306103915,4450,4450,4450,4450,0
20230913,183300,306103915,4450,4450,4450,4450,0
20230913,183200,306103915,4450,4450,4450,4450,0
20230913,183100,306103915,4450,4450,4450,4450,0
20230913,183000,306103915,4450,4450,4450,4450,0
20230913,182900,306103915,4450,4450,4450,4450,0
20230913,182800,306103915,4450,4450,4450,4450,0
20230913,182700,306103915,4450,4450,4450,4450,0
20230913,182600,306103915,4450,4450,4450,4450,0
20230913,182500,306103915,4450,4450,4450,4450,0
20230913,182400,306103915,4450,4450,4450,4450,0
20230913,182300,306103915,4450,4450,4450,4450,0
20230913,182200,306103915,4450,4450,4450,4450,0
20230913,182100,306103915,4450,4450,4450,4450,0
20230913,182000,306103915,4450,4450,4450,4450,0
20230913,181900,306103915,4450,4450,4450,4450,0
20230913,181800,306103915,4450,4450,4450,4450,0
20230913,181700,306103915,4450,4450,4450,4450,0
20230913,181600,306103915,4450,4450,4450,4450,0
20230913,181500,306103915,4450,4450,4450,4450,0
20230913,181400,306103915,4450,4450,4450,4450,0
20230913,181300,306103915,4450,4450,4450,4450,0
20230913,181200,306103915,4450,4450,4450,4450,0
20230913,181100,306103915,4450,4450,4450,4450,0
20230913,181000,306103915,4450,4450,4450,4450,0
20230913,180900,306103915,4450,4450,4450,4450,0
20230913,180800,306103915,4450,4450,4450,4450,0
20230913,180700,306103915,4450,4450,4450,4450,0
20230913,180600,306103915,4450,4450,4450,4450,3128
20230913,180500,306103915,4450,4450,4450,4450,0
20230913,180400,306103915,4450,4450,4450,4450,0
20230913,180300,306103915,4450,4450,4450,4450,0
20230913,180200,306103915,4450,4450,4450,4450,0
20230913,180100,306103915,4450,4450,4450,4450,0
20230913,180000,306103915,4450,4450,4450,4450,0
20230913,175900,306103915,4450,4450,4450,4450,0
20230913,175800,306103915,4450,4450,4450,4450,0
20230913,175700,306103915,4450,4450,4450,4450,0
20230913,175600,306103915,4450,4450,4450,4450,0
20230913,175500,306103915,4450,4450,4450,4450,0
20230913,175400,306103915,4450,4450,4450,4450,0
20230913,175300,306103915,4450,4450,4450,4450,0
20230913,175200,306103915,4450,4450,4450,4450,0
20230913,175100,306103915,4450,4450,4450,4450,0
20230913,175000,306103915,4450,4450,4450,4450,0
20230913,174900,306103915,4450,4450,4450,4450,0
20230913,174800,306103915,4450,4450,4450,4450,0
20230913,174700,306103915,4450,4450,4450,4450,0
20230913,174600,306103915,4450,4450,4450,4450,0
20230913,174500,306103915,4450,4450,4450,4450,0
20230913,174400,306103915,4450,4450,4450,4450,0
20230913,174300,306103915,4450,4450,4450,4450,0
20230913,174200,306103915,4450,4450,4450,4450,0
20230913,174100,306103915,4450,4450,4450,4450,0
20230913,174000,306103915,4450,4450,4450,4450,0
20230913,173900,306103915,4450,4450,4450,4450,0
20230913,173800,306103915,4450,4450,4450,4450,0
20230913,173700,306103915,4450,4450,4450,4450,0
20230913,173600,306103915,4450,4450,4450,4450,3128
20230913,173500,306103915,4450,4450,4450,4450,0
20230913,173400,306103915,4450,4450,4450,4450,0
20230913,173300,306103915,4450,4450,4450,4450,0
20230913,173200,306103915,4450,4450,4450,4450,0
20230913,173100,306103915,4450,4450,4450,4450,0
20230913,173000,306103915,4450,4450,4450,4450,0
20230913,172900,306103915,4450,4450,4450,4450,0
20230913,172800,306103915,4450,4450,4450,4450,0
20230913,172700,306103915,4450,4450,4450,4450,0
20230913,172600,306103915,4450,4450,4450,4450,0
20230913,172500,306103915,4450,4450,4450,4450,0
20230913,172400,306103915,4450,4450,4450,4450,0
20230913,172300,306103915,4450,4450,4450,4450,0
20230913,172200,306103915,4450,4450,4450,4450,0
20230913,172100,306103915,4450,4450,4450,4450,0
20230913,172000,306103915,4450,4450,4450,4450,0
20230913,171900,306103915,4450,4450,4450,4450,0
20230913,171800,306103915,4450,4450,4450,4450,0
20230913,171700,306103915,4450,4450,4450,4450,0
20230913,171600,306103915,4450,4450,4450,4450,0
20230913,171500,306103915,4450,4450,4450,4450,0
20230913,171400,306103915,4450,4450,4450,4450,0
20230913,171300,306103915,4450,4450,4450,4450,0
20230913,171200,306103915,4450,4450,4450,4450,0
20230913,171100,306103915,4450,4450,4450,4450,0
20230913,171000,306103915,4450,4450,4450,4450,0
20230913,170900,306103915,4450,4450,4450,4450,0
20230913,170800,306103915,4450,4450,4450,4450,0
20230913,170700,306103915,4450,4450,4450,4450,0
20230913,170600,306103915,4450,4450,4450,4450,3128
20230913,170500,306103915,4450,4450,4450,4450,0
20230913,170400,306103915,4450,4450,4450,4450,0
20230913,170300,306103915,4450,4450,4450,4450,0
20230913,170200,306103915,4450,4450,4450,4450,0
20230913,170100,306103915,4450,4450,4450,4450,0
20230913,170000,306103915,4450,4450,4450,4450,0
20230913,165900,306103915,4450,4450,4450,4450,0
20230913,165800,306103915,4450,4450,4450,4450,0
20230913,165700,306103915,4450,4450,4450,4450,0
20230913,165600,306103915,4450,4450,4450,4450,0
20230913,165500,306103915,4450,4450,4450,4450,0
20230913,165400,306103915,4450,4450,4450,4450,0
20230913,165300,306103915,4450,4450,4450,4450,0
20230913,165200,306103915,4450,4450,4450,4450,0
20230913,165100,306103915,4450,4450,4450,4450,0
20230913,165000,306103915,4450,4450,4450,4450,0
20230913,164900,306103915,4450,4450,4450,4450,0
20230913,164800,306103915,4450,4450,4450,4450,0
20230913,164700,306103915,4450,4450,4450,4450,0
20230913,164600,306103915,4450,4450,4450,4450,0
20230913,164500,306103915,4450,4450,4450,4450,0
20230913,164400,306103915,4450,4450,4450,4450,0
20230913,164300,306103915,4450,4450,4450,4450,0
20230913,164200,306103915,4450,4450,4450,4450,0
20230913,164100,306103915,4450,4450,4450,4450,0
20230913,164000,306103915,4450,4450,4450,4450,0
20230913,163900,306103915,4450,4450,4450,4450,0
20230913,163800,306103915,4450,4450,4450,4450,0
20230913,163700,306103915,4450,4450,4450,4450,0
20230913,163600,306103915,4450,4450,4450,4450,3128
20230913,163500,306103915,4450,4450,4450,4450,0
20230913,163400,306103915,4450,4450,4450,4450,0
20230913,163300,306103915,4450,4450,4450,4450,0
20230913,163200,306103915,4450,4450,4450,4450,0
20230913,163100,306103915,4450,4450,4450,4450,0
20230913,163000,306103915,4450,4450,4450,4450,0
20230913,162900,306103915,4450,4450,4450,4450,0
20230913,162800,306103915,4450,4450,4450,4450,0
20230913,162700,306103915,4450,4450,4450,4450,0
20230913,162600,306103915,4450,4450,4450,4450,0
20230913,162500,306103915,4450,4450,4450,4450,0
20230913,162400,306103915,4450,4450,4450,4450,0
20230913,162300,306103915,4450,4450,4450,4450,0
20230913,162200,306103915,4450,4450,4450,4450,0
20230913,162100,306103915,4450,4450,4450,4450,0
20230913,162000,306103915,4450,4450,4450,4450,0
20230913,161900,306103915,4450,4450,4450,4450,0
20230913,161800,306103915,4450,4450,4450,4450,0
20230913,161700,306103915,4450,4450,4450,4450,0
20230913,161600,306103915,4450,4450,4450,4450,0
20230913,161500,306103915,4450,4450,4450,4450,0
20230913,161400,306103915,4450,4450,4450,4450,0
20230913,161300,306103915,4450,4450,4450,4450,0
20230913,161200,306103915,4450,4450,4450,4450,0
20230913,161100,306103915,4450,4450,4450,4450,0
20230913,161000,306103915,4450,4450,4450,4450,0
20230913,160900,306103915,4450,4450,4450,4450,0
20230913,160800,306103915,4450,4450,4450,4450,0
20230913,160700,306103915,4450,4450,4450,4450,0
20230913,160600,306103915,4450,4450,4450,4450,3128
20230913,160500,306103915,4450,4450,4450,4450,0
20230913,160400,306103915,4450,4450,4450,4450,0
20230913,160300,306103915,4450,4450,4450,4450,0
20230913,160200,306103915,4450,4450,4450,4450,0
20230913,160100,306103915,4450,4450,4450,4450,0
20230913,160000,306103915,4450,4450,4450,4450,0
20230913,155900,306103915,4450,4450,4450,4450,0
20230913,155800,306103915,4450,4450,4450,4450,0
20230913,155700,306103915,4450,4450,4450,4450,0
20230913,155600,306103915,4450,4450,4450,4450,0
20230913,155500,306103915,4450,4450,4450,4450,0
20230913,155400,306103915,4450,4450,4450,4450,0
20230913,155300,306103915,4450,4450,4450,4450,0
20230913,155200,306103915,4450,4450,4450,4450,0
20230913,155100,306103915,4450,4450,4450,4450,0
20230913,155000,306103915,4450,4450,4450,4450,0
20230913,154900,306103915,4450,4450,4450,4450,0
20230913,154800,306103915,4450,4450,4450,4450,0
20230913,154700,306103915,4450,4450,4450,4450,0
20230913,154600,306103915,4450,4450,4450,4450,0
20230913,154500,306103915,4450,4450,4450,4450,0
20230913,154400,306103915,4450,4450,4450,4450,0
20230913,154300,306103915,4450,4450,4450,4450,0
20230913,154200,306103915,4450,4450,4450,4450,0
20230913,154100,306103915,4450,4450,4450,4450,0
20230913,154000,306103915,4450,4450,4450,4450,0
20230913,153900,306103915,4450,4450,4450,4450,0
20230913,153800,306103915,4450,4450,4450,4450,0
20230913,153700,306103915,4450,4450,4450,4450,0
20230913,153600,306103915,4450,4450,4450,4450,3128
20230913,153500,306103915,4450,4450,4450,4450,0
20230913,153400,306103915,4450,4450,4450,4450,0
20230913,153300,306103915,4450,4450,4450,4450,0
20230913,153200,306103915,4450,4450,4450,4450,0
20230913,153100,306103915,4450,4450,4450,4450,0
20230913,153000,306103915,4450,4450,4450,4450,3128
20230913,152900,292184315,4470,4470,4470,4470,0
20230913,152800,292184315,4470,4470,4470,4470,0
20230913,152700,292184315,4470,4470,4470,4470,0
20230913,152600,292184315,4470,4470,4470,4470,0
20230913,152500,292184315,4470,4470,4470,4470,0
20230913,152400,292184315,4470,4470,4470,4470,0
20230913,152300,292184315,4470,4470,4470,4470,0
20230913,152200,292184315,4470,4470,4470,4470,0
20230913,152100,292184315,4470,4470,4470,4470,0
20230913,152000,292184315,4470,4470,4470,4470,0
20230913,151900,292184315,4470,4470,4470,4470,0
20230913,151800,292184315,4470,4480,4480,4470,70
20230913,151700,291870915,4480,4480,4480,4480,20
20230913,151600,291781315,4480,4480,4480,4480,0
20230913,151500,291781315,4480,4480,4480,4480,225
20230913,151400,290773315,4480,4480,4480,4480,0
20230913,151300,290773315,4480,4480,4480,4480,1
20230913,151200,290768835,4480,4460,4480,4460,300
20230913,151100,289427790,4460,4475,4475,4460,132
20230913,151000,288837570,4475,4475,4475,4475,0
20230913,150900,288837570,4475,4475,4475,4475,70
20230913,150800,288524320,4480,4480,4480,4480,0
20230913,150700,288524320,4480,4480,4480,4480,10
20230913,150600,288479520,4480,4480,4480,4480,1
20230913,150500,288475040,4470,4470,4470,4470,200
20230913,150400,287581040,4470,4460,4470,4460,2
20230913,150300,287572110,4460,4460,4460,4460,87
20230913,150200,287184090,4460,4460,4460,4460,0
20230913,150100,287184090,4460,4460,4460,4460,20
20230913,150000,287094890,4460,4460,4460,4460,0
20230913,145900,287094890,4460,4460,4460,4460,18
20230913,145800,287014610,4460,4460,4460,4460,0
20230913,145700,287014610,4460,4455,4460,4455,300
20230913,145600,285677140,4455,4455,4455,4455,11
20230913,145500,285628135,4455,4455,4455,4455,0
20230913,145400,285628135,4455,4455,4455,4455,0
20230913,145300,285628135,4455,4455,4455,4455,0
20230913,145200,285628135,4455,4455,4455,4455,5
20230913,145100,285605860,4450,4450,4450,4450,0
20230913,145000,285605860,4450,4450,4450,4450,0
20230913,144900,285605860,4450,4450,4450,4450,0
20230913,144800,285605860,4450,4455,4455,4450,4991
20230913,144700,263386510,4455,4455,4455,4455,0
20230913,144600,263386510,4455,4460,4470,4455,256
20230913,144500,262244965,4475,4475,4475,4475,0
20230913,144400,262244965,4475,4475,4475,4475,2
20230913,144300,262236015,4475,4475,4475,4475,0
20230913,144200,262236015,4475,4475,4475,4475,0
20230913,144100,262236015,4475,4465,4475,4460,1123
20230913,144000,257224920,4460,4460,4460,4460,0
20230913,143900,257224920,4460,4460,4460,4460,0
20230913,143800,257224920,4460,4460,4460,4460,0
20230913,143700,257224920,4460,4460,4460,4460,322
20230913,143600,255788800,4455,4460,4460,4455,608
20230913,143500,253078160,4460,4460,4460,4455,901
20230913,143400,249062150,4480,4465,4480,4460,145
20230913,143300,248413410,4480,4465,4480,4465,91
20230913,143200,248006645,4465,4465,4465,4465,36
20230913,143100,247845905,4480,4480,4480,4465,82
20230913,143000,247479730,4480,4470,4480,4465,477
20230913,142900,245347600,4470,4470,4470,4470,200
20230913,142800,244453600,4485,4485,4485,4485,0
20230913,142700,244453600,4485,4485,4485,4485,0
20230913,142600,244453600,4485,4485,4485,4485,0
20230913,142500,244453600,4485,4485,4485,4485,0
20230913,142400,244453600,4485,4485,4485,4485,0
20230913,142300,244453600,4485,4485,4485,4485,17
20230913,142200,244377355,4485,4485,4485,4485,0
20230913,142100,244377355,4485,4485,4485,4485,0
20230913,142000,244377355,4485,4485,4485,4485,0
20230913,141900,244377355,4485,4485,4485,4485,0
20230913,141800,244377355,4485,4485,4485,4485,0
20230913,141700,244377355,4485,4485,4485,4485,0
20230913,141600,244377355,4485,4485,4485,4485,0
20230913,141500,244377355,4485,4485,4485,4485,0
20230913,141400,244377355,4485,4485,4485,4485,0
20230913,141300,244377355,4485,4485,4485,4485,0
20230913,141200,244377355,4485,4485,4485,4485,20
20230913,141100,244287655,4485,4485,4485,4485,0
20230913,141000,244287655,4485,4485,4485,4485,0
20230913,140900,244287655,4485,4485,4485,4485,0
20230913,140800,244287655,4485,4480,4485,4480,30
20230913,140700,244153250,4465,4465,4465,4465,0
20230913,140600,244153250,4465,4465,4465,4465,0
20230913,140500,244153250,4465,4465,4465,4465,0
20230913,140400,244153250,4465,4465,4465,4465,5
20230913,140300,244130925,4480,4480,4480,4480,0
20230913,140200,244130925,4480,4480,4480,4480,0
20230913,140100,244130925,4480,4480,4480,4480,0
20230913,140000,244130925,4480,4480,4480,4480,0
20230913,135900,244130925,4480,4480,4480,4480,0
20230913,135800,244130925,4480,4480,4480,4480,0
20230913,135700,244130925,4480,4480,4480,4480,98
20230913,135600,243691885,4475,4475,4475,4475,361
20230913,135500,242076410,4460,4460,4460,4460,0
20230913,135400,242076410,4460,4460,4460,4460,0
20230913,135300,242076410,4460,4460,4460,4460,1
20230913,135200,242071950,4475,4475,4475,4475,0
20230913,135100,242071950,4475,4475,4475,4475,0
20230913,135000,242071950,4475,4475,4475,4475,0
20230913,134900,242071950,4475,4475,4475,4475,0
20230913,134800,242071950,4475,4475,4475,4475,2
20230913,134700,242063000,4475,4475,4475,4475,30
20230913,134600,241928750,4470,4470,4470,4470,0
20230913,134500,241928750,4470,4470,4470,4470,300
20230913,134400,240587750,4475,4475,4475,4475,0
20230913,134300,240587750,4475,4475,4475,4475,2
20230913,134200,240578800,4475,4475,4475,4475,0
20230913,134100,240578800,4475,4475,4475,4475,0
20230913,134000,240578800,4475,4475,4475,4475,0
20230913,133900,240578800,4475,4465,4475,4465,30
20230913,133800,240444830,4465,4465,4465,4465,301
20230913,133700,239100865,4475,4475,4475,4475,1
20230913,133600,239096390,4475,4475,4475,4475,0
20230913,133500,239096390,4475,4475,4475,4475,0
20230913,133400,239096390,4475,4475,4475,4475,0
20230913,133300,239096390,4475,4475,4475,4475,5
20230913,133200,239074015,4480,4480,4480,4480,5
20230913,133100,239051615,4480,4480,4480,4480,0
20230913,133000,239051615,4480,4480,4480,4480,0
20230913,132900,239051615,4480,4480,4480,4480,0
20230913,132800,239051615,4480,4470,4480,4460,12
20230913,132700,238998055,4460,4460,4460,4460,0
20230913,132600,238998055,4460,4460,4460,4460,200
20230913,132500,238106055,4460,4465,4465,4460,100
20230913,132400,237660050,4465,4465,4465,4465,1
20230913,132300,237655585,4465,4465,4465,4465,0
20230913,132200,237655585,4465,4465,4465,4465,0
20230913,132100,237655585,4465,4465,4465,4465,0
20230913,132000,237655585,4465,4465,4465,4465,1
20230913,131900,237651120,4480,4480,4480,4480,0
20230913,131800,237651120,4480,4480,4480,4480,1
20230913,131700,237646640,4480,4480,4480,4480,0
20230913,131600,237646640,4480,4460,4480,4460,20
20230913,131500,237557240,4470,4460,4470,4460,2
20230913,131400,237548310,4465,4465,4465,4465,51
20230913,131300,237320595,4465,4465,4465,4465,20
20230913,131200,237231295,4480,4480,4480,4480,0
20230913,131100,237231295,4480,4480,4480,4480,0
20230913,131000,237231295,4480,4480,4480,4480,0
20230913,130900,237231295,4480,4480,4480,4480,0
20230913,130800,237231295,4480,4480,4480,4480,0
20230913,130700,237231295,4480,4480,4480,4480,0
20230913,130600,237231295,4480,4480,4480,4480,1
20230913,130500,237226815,4470,4470,4470,4470,0
20230913,130400,237226815,4470,4470,4470,4470,1
20230913,130300,237222345,4455,4455,4455,4455,0
20230913,130200,237222345,4455,4455,4455,4455,0
20230913,130100,237222345,4455,4455,4455,4455,0
20230913,130000,237222345,4455,4455,4455,4455,199
20230913,125900,236335800,4480,4470,4480,4470,4
20230913,125800,236317890,4460,4455,4460,4455,259
20230913,125700,235163100,4455,4455,4455,4455,0
20230913,125600,235163100,4455,4455,4455,4455,0
20230913,125500,235163100,4455,4460,4460,4455,38
20230913,125400,234993750,4460,4460,4460,4460,500
20230913,125300,232763750,4480,4480,4480,4480,0
20230913,125200,232763750,4480,4480,4480,4480,0
20230913,125100,232763750,4480,4480,4480,4480,0
20230913,125000,232763750,4480,4465,4480,4455,1735
20230913,124900,225027300,4460,4460,4460,4460,0
20230913,124800,225027300,4460,4460,4460,4460,0
20230913,124700,225027300,4460,4460,4460,4460,0
20230913,124600,225027300,4460,4460,4460,4460,1
20230913,124500,225022840,4465,4465,4465,4465,0
20230913,124400,225022840,4465,4465,4465,4465,0
20230913,124300,225022840,4465,4465,4465,4465,0
20230913,124200,225022840,4465,4465,4465,4465,0
20230913,124100,225022840,4465,4465,4465,4465,0
20230913,124000,225022840,4465,4465,4465,4465,0
20230913,123900,225022840,4465,4465,4465,4465,148
20230913,123800,224362020,4465,4465,4465,4465,0
20230913,123700,224362020,4465,4465,4465,4465,108
20230913,123600,223879800,4470,4470,4470,4470,272
20230913,123500,222663960,4480,4480,4480,4480,0
20230913,123400,222663960,4480,4480,4480,4480,2
20230913,123300,222655000,4480,4480,4480,4480,0
20230913,123200,222655000,4480,4480,4480,4480,0
20230913,123100,222655000,4480,4480,4480,4480,1
20230913,123000,222650520,4480,4480,4480,4480,0
20230913,122900,222650520,4480,4480,4480,4480,0
20230913,122800,222650520,4480,4480,4480,4480,1
20230913,122700,222646040,4480,4480,4480,4480,0
20230913,122600,222646040,4480,4480,4480,4480,1
20230913,122500,222641560,4465,4465,4465,4465,100
20230913,122400,222195060,4465,4465,4475,4465,1308
20230913,122300,216354830,4470,4470,4470,4470,5
20230913,122200,216332480,4470,4470,4470,4470,5
20230913,122100,216310130,4470,4470,4470,4470,0
20230913,122000,216310130,4470,4470,4470,4470,0
20230913,121900,216310130,4470,4475,4475,4470,448
20230913,121800,214305335,4470,4470,4470,4470,1
20230913,121700,214300865,4465,4465,4465,4465,0
20230913,121600,214300865,4465,4465,4465,4465,33
20230913,121500,214153520,4465,4470,4470,4460,72
20230913,121400,213832380,4465,4470,4470,4465,235
20230913,121300,212783100,4470,4470,4470,4470,1
20230913,121200,212778630,4465,4465,4465,4465,0
20230913,121100,212778630,4465,4465,4465,4465,0
20230913,121000,212778630,4465,4465,4465,4465,0
20230913,120900,212778630,4465,4465,4465,4465,0
20230913,120800,212778630,4465,4465,4465,4465,0
20230913,120700,212778630,4465,4465,4465,4465,222
20230913,120600,211787400,4465,4465,4465,4465,0
20230913,120500,211787400,4465,4475,4475,4465,5
20230913,120400,211765055,4460,4460,4460,4460,0
20230913,120300,211765055,4460,4460,4460,4460,0
20230913,120200,211765055,4460,4460,4460,4460,0
20230913,120100,211765055,4460,4460,4460,4460,0
20230913,120000,211765055,4460,4460,4460,4460,0
20230913,115900,211765055,4460,4460,4460,4460,0
20230913,115800,211765055,4460,4460,4460,4460,0
20230913,115700,211765055,4460,4465,4465,4460,610
20230913,115600,209043585,4470,4470,4470,4470,33
20230913,115500,208896075,4470,4470,4470,4470,1
20230913,115400,208891605,4465,4465,4465,4465,0
20230913,115300,208891605,4465,4465,4465,4465,0
20230913,115200,208891605,4465,4465,4465,4465,0
20230913,115100,208891605,4465,4475,4475,4465,34
20230913,115000,208739485,4465,4470,4470,4465,32
20230913,114900,208596600,4460,4485,4490,4460,3489
20230913,114800,193000625,4485,4475,4485,4475,114
20230913,114700,192490455,4485,4485,4485,4485,0
20230913,114600,192490455,4485,4485,4485,4485,2
20230913,114500,192481485,4495,4495,4495,4495,0
20230913,114400,192481485,4495,4495,4495,4495,0
20230913,114300,192481485,4495,4495,4495,4495,0
20230913,114200,192481485,4495,4495,4495,4495,10
20230913,114100,192436535,4495,4495,4495,4495,0
20230913,114000,192436535,4495,4495,4495,4495,0
20230913,113900,192436535,4495,4495,4495,4495,0
20230913,113800,192436535,4495,4495,4495,4495,20
20230913,113700,192346635,4495,4495,4495,4495,2
20230913,113600,192337645,4495,4490,4495,4490,2
20230913,113500,192328660,4495,4495,4525,4495,106
20230913,113400,191852125,4480,4515,4525,4480,117
20230913,113300,191327430,4525,4505,4525,4505,11
20230913,113200,191277785,4505,4485,4505,4485,928
20230913,113100,187115410,4475,4475,4485,4475,202
20230913,113000,186211450,4485,4485,4485,4485,0
20230913,112900,186211450,4485,4485,4485,4485,0
20230913,112800,186211450,4485,4485,4485,4485,0
20230913,112700,186211450,4485,4485,4485,4485,5
20230913,112600,186189025,4475,4480,4480,4475,106
20230913,112500,185714175,4485,4485,4485,4485,4
20230913,112400,185696235,4485,4480,4485,4475,187
20230913,112300,184859275,4485,4485,4485,4485,0
20230913,112200,184859275,4485,4485,4485,4485,3
20230913,112100,184845820,4465,4485,4485,4465,15
20230913,112000,184778625,4490,4485,4495,4485,190
20230913,111900,183926450,4485,4485,4485,4485,3
20230913,111800,183912995,4495,4495,4495,4495,0
20230913,111700,183912995,4495,4495,4495,4495,0
20230913,111600,183912995,4495,4495,4495,4495,0
20230913,111500,183912995,4495,4495,4495,4495,0
20230913,111400,183912995,4495,4490,4495,4490,2
20230913,111300,183904010,4490,4490,4490,4490,0
20230913,111200,183904010,4490,4485,4490,4485,352
20230913,111100,182325280,4485,4485,4485,4485,0
20230913,111000,182325280,4485,4465,4485,4460,456
20230913,110900,180291120,4485,4485,4485,4485,5
20230913,110800,180268695,4485,4485,4485,4485,11
20230913,110700,180219360,4485,4495,4495,4440,5011
20230913,110600,157900610,4500,4510,4510,4490,394
20230913,110500,156131065,4515,4515,4515,4515,1
20230913,110400,156126550,4515,4515,4515,4515,1
20230913,110300,156122035,4505,4475,4505,4475,142
20230913,110200,155483755,4465,4500,4500,4465,4410
20230913,110100,135764225,4510,4485,4510,4485,652
20230913,110000,132839965,4485,4490,4500,4485,302
20230913,105900,131483980,4490,4505,4505,4490,172
20230913,105800,130711040,4505,4505,4505,4505,0
20230913,105700,130711040,4505,4505,4545,4500,2625
20230913,105600,118814150,4520,4520,4520,4520,0
20230913,105500,118814150,4520,4510,4520,4510,1031
20230913,105400,114164330,4510,4510,4510,4510,20
20230913,105300,114074130,4510,4510,4510,4510,0
20230913,105200,114074130,4510,4510,4510,4510,0
20230913,105100,114074130,4510,4510,4510,4510,0
20230913,105000,114074130,4510,4495,4510,4495,2
20230913,104900,114065125,4480,4490,4495,4480,403
20230913,104800,112259515,4485,4485,4485,4480,2496
20230913,104700,101065030,4480,4485,4485,4480,180
20230913,104600,100257805,4485,4485,4485,4485,196
20230913,104500,99378745,4490,4500,4500,4490,2142
20230913,104400,89752000,4500,4510,4510,4500,4015
20230913,104300,71670995,4515,4510,4515,4510,12
20230913,104200,71616870,4510,4510,4510,4510,5
20230913,104100,71594320,4505,4505,4505,4505,0
20230913,104000,71594320,4505,4505,4505,4505,340
20230913,103900,70062620,4505,4520,4520,4505,21
20230913,103800,69967715,4515,4520,4520,4515,7
20230913,103700,69936080,4520,4520,4520,4520,1
20230913,103600,69931560,4510,4510,4510,4510,50
20230913,103500,69706060,4510,4510,4510,4510,0
20230913,103400,69706060,4510,4510,4510,4510,1196
20230913,103300,64312100,4515,4515,4520,4510,170
20230913,103200,63544550,4515,4515,4515,4515,347
20230913,103100,61977845,4520,4520,4520,4520,31
20230913,103000,61837725,4515,4520,4520,4515,503
20230913,102900,59566665,4515,4515,4515,4515,0
20230913,102800,59566665,4515,4520,4520,4515,75
20230913,102700,59227915,4520,4515,4525,4515,20
20230913,102600,59137475,4520,4520,4520,4520,51
20230913,102500,58906955,4520,4520,4520,4520,109
20230913,102400,58414275,4525,4520,4525,4520,29
20230913,102300,58283100,4520,4530,4530,4520,12
20230913,102200,58228845,4535,4525,4535,4525,549
20230913,102100,55744550,4540,4540,4540,4540,0
20230913,102000,55744550,4540,4540,4540,4540,9
20230913,101900,55703690,4540,4530,4540,4530,41
20230913,101800,55517900,4525,4525,4525,4525,0
20230913,101700,55517900,4525,4535,4535,4525,91
20230913,101600,55106025,4535,4535,4535,4535,91
20230913,101500,54693340,4540,4540,4540,4540,0
20230913,101400,54693340,4540,4540,4540,4540,0
20230913,101300,54693340,4540,4535,4540,4535,160
20230913,101200,53967640,4535,4540,4540,4535,24
20230913,101100,53858770,4540,4540,4540,4540,64
20230913,101000,53568210,4535,4535,4535,4535,0
20230913,100900,53568210,4535,4535,4535,4535,651
20230913,100800,50615925,4520,4535,4535,4520,231
20230913,100700,49568355,4530,4530,4530,4530,1
20230913,100600,49563825,4535,4535,4535,4535,20
20230913,100500,49473125,4530,4530,4530,4530,0
20230913,100400,49473125,4530,4530,4530,4530,189
20230913,100300,48616955,4530,4530,4530,4530,7
20230913,100200,48585245,4530,4530,4530,4530,0
20230913,100100,48585245,4530,4530,4530,4530,18
20230913,100000,48503705,4525,4530,4530,4525,23
20230913,095900,48399625,4520,4520,4520,4520,100
20230913,095800,47947625,4520,4520,4520,4520,0
20230913,095700,47947625,4520,4520,4520,4520,215
20230913,095600,46975825,4520,4520,4520,4520,1
20230913,095500,46971305,4525,4525,4525,4525,0
20230913,095400,46971305,4525,4525,4525,4525,1
20230913,095300,46966780,4530,4530,4530,4530,0
20230913,095200,46966780,4530,4530,4530,4530,400
20230913,095100,45154780,4530,4530,4530,4530,0
20230913,095000,45154780,4530,4530,4530,4530,147
20230913,094900,44488870,4525,4525,4525,4525,0
20230913,094800,44488870,4525,4525,4525,4525,0
20230913,094700,44488870,4525,4525,4525,4525,5
20230913,094600,44466245,4530,4530,4530,4530,0
20230913,094500,44466245,4530,4535,4535,4530,5
20230913,094400,44443585,4540,4540,4540,4540,50
20230913,094300,44216585,4535,4540,4540,4535,132
20230913,094200,43617310,4540,4540,4540,4540,0
20230913,094100,43617310,4540,4540,4540,4540,0
20230913,094000,43617310,4540,4540,4540,4540,0
20230913,093900,43617310,4540,4540,4540,4540,1
20230913,093800,43612770,4560,4560,4560,4560,219
20230913,093700,42614130,4560,4560,4560,4560,2
20230913,093600,42605010,4560,4560,4560,4560,1
20230913,093500,42600450,4560,4560,4560,4560,1
20230913,093400,42595890,4550,4550,4560,4550,305
20230913,093300,41208125,4550,4530,4550,4530,640
20230913,093200,38297735,4530,4540,4550,4530,473
20230913,093100,36151495,4530,4530,4530,4510,1694
20230913,093000,28490895,4540,4540,4540,4540,0
20230913,092900,28490895,4540,4530,4540,4530,86
20230913,092800,28101305,4530,4530,4530,4530,13
20230913,092700,28042415,4525,4530,4540,4525,66
20230913,092600,27743735,4540,4525,4540,4525,9
20230913,092500,27702950,4540,4540,4540,4540,21
20230913,092400,27607610,4540,4540,4540,4540,0
20230913,092300,27607610,4540,4540,4540,4540,0
20230913,092200,27607610,4540,4525,4540,4510,916
20230913,092100,23476390,4540,4540,4540,4540,1
20230913,092000,23471850,4540,4540,4540,4540,0
20230913,091900,23471850,4540,4510,4540,4510,4
20230913,091800,23453780,4540,4540,4540,4540,1
20230913,091700,23449240,4530,4510,4540,4510,256
20230913,091600,22292530,4540,4540,4540,4540,0
20230913,091500,22292530,4540,4530,4545,4510,102
20230913,091400,21832210,4545,4545,4545,4545,0
20230913,091300,21832210,4545,4545,4545,4545,0
20230913,091200,21832210,4545,4545,4545,4545,21
20230913,091100,21736765,4545,4535,4545,4535,2
20230913,091000,21727685,4545,4510,4545,4510,410
20230913,090900,19875245,4545,4545,4545,4545,0
20230913,090800,19875245,4545,4545,4545,4545,4
20230913,090700,19857065,4545,4515,4545,4515,593
20230913,090600,17179640,4515,4535,4545,4510,94
20230913,090500,16754825,4550,4550,4550,4550,1
20230913,090400,16750275,4550,4520,4550,4505,2741
20230913,090300,4385750,4515,4545,4545,4515,462
20230913,090200,2285990,4510,4510,4510,4510,90
20230913,090100,1880090,4510,4510,4510,4510,0
20230913,090000,1880090,4510,4505,4510,4505,407