KissMeData/024120/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,190100,280571185,4405,4405,4405,4405,2472
20230918,190000,280571185,4405,4405,4405,4405,0
20230918,185900,280571185,4405,4405,4405,4405,0
20230918,185800,280571185,4405,4405,4405,4405,0
20230918,185700,280571185,4405,4405,4405,4405,0
20230918,185600,280571185,4405,4405,4405,4405,0
20230918,185500,280571185,4405,4405,4405,4405,0
20230918,185400,280571185,4405,4405,4405,4405,0
20230918,185300,280571185,4405,4405,4405,4405,0
20230918,185200,280571185,4405,4405,4405,4405,0
20230918,185100,280571185,4405,4405,4405,4405,0
20230918,185000,280571185,4405,4405,4405,4405,0
20230918,184900,280571185,4405,4405,4405,4405,0
20230918,184800,280571185,4405,4405,4405,4405,0
20230918,184700,280571185,4405,4405,4405,4405,0
20230918,184600,280571185,4405,4405,4405,4405,0
20230918,184500,280571185,4405,4405,4405,4405,0
20230918,184400,280571185,4405,4405,4405,4405,0
20230918,184300,280571185,4405,4405,4405,4405,0
20230918,184200,280571185,4405,4405,4405,4405,0
20230918,184100,280571185,4405,4405,4405,4405,0
20230918,184000,280571185,4405,4405,4405,4405,0
20230918,183900,280571185,4405,4405,4405,4405,0
20230918,183800,280571185,4405,4405,4405,4405,0
20230918,183700,280571185,4405,4405,4405,4405,0
20230918,183600,280571185,4405,4405,4405,4405,0
20230918,183500,280571185,4405,4405,4405,4405,0
20230918,183400,280571185,4405,4405,4405,4405,0
20230918,183300,280571185,4405,4405,4405,4405,0
20230918,183200,280571185,4405,4405,4405,4405,0
20230918,183100,280571185,4405,4405,4405,4405,2472
20230918,183000,280571185,4405,4405,4405,4405,0
20230918,182900,280571185,4405,4405,4405,4405,0
20230918,182800,280571185,4405,4405,4405,4405,0
20230918,182700,280571185,4405,4405,4405,4405,0
20230918,182600,280571185,4405,4405,4405,4405,0
20230918,182500,280571185,4405,4405,4405,4405,0
20230918,182400,280571185,4405,4405,4405,4405,0
20230918,182300,280571185,4405,4405,4405,4405,0
20230918,182200,280571185,4405,4405,4405,4405,0
20230918,182100,280571185,4405,4405,4405,4405,0
20230918,182000,280571185,4405,4405,4405,4405,0
20230918,181900,280571185,4405,4405,4405,4405,0
20230918,181800,280571185,4405,4405,4405,4405,0
20230918,181700,280571185,4405,4405,4405,4405,0
20230918,181600,280571185,4405,4405,4405,4405,0
20230918,181500,280571185,4405,4405,4405,4405,0
20230918,181400,280571185,4405,4405,4405,4405,0
20230918,181300,280571185,4405,4405,4405,4405,0
20230918,181200,280571185,4405,4405,4405,4405,0
20230918,181100,280571185,4405,4405,4405,4405,0
20230918,181000,280571185,4405,4405,4405,4405,0
20230918,180900,280571185,4405,4405,4405,4405,0
20230918,180800,280571185,4405,4405,4405,4405,0
20230918,180700,280571185,4405,4405,4405,4405,0
20230918,180600,280571185,4405,4405,4405,4405,0
20230918,180500,280571185,4405,4405,4405,4405,0
20230918,180400,280571185,4405,4405,4405,4405,0
20230918,180300,280571185,4405,4405,4405,4405,0
20230918,180200,280571185,4405,4405,4405,4405,0
20230918,180100,280571185,4405,4405,4405,4405,2472
20230918,180000,280571185,4405,4405,4405,4405,0
20230918,175900,280571185,4405,4405,4405,4405,0
20230918,175800,280571185,4405,4405,4405,4405,0
20230918,175700,280571185,4405,4405,4405,4405,0
20230918,175600,280571185,4405,4405,4405,4405,0
20230918,175500,280571185,4405,4405,4405,4405,0
20230918,175400,280571185,4405,4405,4405,4405,0
20230918,175300,280571185,4405,4405,4405,4405,0
20230918,175200,280571185,4405,4405,4405,4405,0
20230918,175100,280571185,4405,4405,4405,4405,0
20230918,175000,280571185,4405,4405,4405,4405,0
20230918,174900,280571185,4405,4405,4405,4405,0
20230918,174800,280571185,4405,4405,4405,4405,0
20230918,174700,280571185,4405,4405,4405,4405,0
20230918,174600,280571185,4405,4405,4405,4405,0
20230918,174500,280571185,4405,4405,4405,4405,0
20230918,174400,280571185,4405,4405,4405,4405,0
20230918,174300,280571185,4405,4405,4405,4405,0
20230918,174200,280571185,4405,4405,4405,4405,0
20230918,174100,280571185,4405,4405,4405,4405,0
20230918,174000,280571185,4405,4405,4405,4405,0
20230918,173900,280571185,4405,4405,4405,4405,0
20230918,173800,280571185,4405,4405,4405,4405,0
20230918,173700,280571185,4405,4405,4405,4405,0
20230918,173600,280571185,4405,4405,4405,4405,0
20230918,173500,280571185,4405,4405,4405,4405,0
20230918,173400,280571185,4405,4405,4405,4405,0
20230918,173300,280571185,4405,4405,4405,4405,0
20230918,173200,280571185,4405,4405,4405,4405,0
20230918,173100,280571185,4405,4405,4405,4405,2472
20230918,173000,280571185,4405,4405,4405,4405,0
20230918,172900,280571185,4405,4405,4405,4405,0
20230918,172800,280571185,4405,4405,4405,4405,0
20230918,172700,280571185,4405,4405,4405,4405,0
20230918,172600,280571185,4405,4405,4405,4405,0
20230918,172500,280571185,4405,4405,4405,4405,0
20230918,172400,280571185,4405,4405,4405,4405,0
20230918,172300,280571185,4405,4405,4405,4405,0
20230918,172200,280571185,4405,4405,4405,4405,0
20230918,172100,280571185,4405,4405,4405,4405,0
20230918,172000,280571185,4405,4405,4405,4405,0
20230918,171900,280571185,4405,4405,4405,4405,0
20230918,171800,280571185,4405,4405,4405,4405,0
20230918,171700,280571185,4405,4405,4405,4405,0
20230918,171600,280571185,4405,4405,4405,4405,0
20230918,171500,280571185,4405,4405,4405,4405,0
20230918,171400,280571185,4405,4405,4405,4405,0
20230918,171300,280571185,4405,4405,4405,4405,0
20230918,171200,280571185,4405,4405,4405,4405,0
20230918,171100,280571185,4405,4405,4405,4405,0
20230918,171000,280571185,4405,4405,4405,4405,0
20230918,170900,280571185,4405,4405,4405,4405,0
20230918,170800,280571185,4405,4405,4405,4405,0
20230918,170700,280571185,4405,4405,4405,4405,0
20230918,170600,280571185,4405,4405,4405,4405,0
20230918,170500,280571185,4405,4405,4405,4405,0
20230918,170400,280571185,4405,4405,4405,4405,0
20230918,170300,280571185,4405,4405,4405,4405,0
20230918,170200,280571185,4405,4405,4405,4405,0
20230918,170100,280571185,4405,4405,4405,4405,2472
20230918,170000,280571185,4405,4405,4405,4405,0
20230918,165900,280571185,4405,4405,4405,4405,0
20230918,165800,280571185,4405,4405,4405,4405,0
20230918,165700,280571185,4405,4405,4405,4405,0
20230918,165600,280571185,4405,4405,4405,4405,0
20230918,165500,280571185,4405,4405,4405,4405,0
20230918,165400,280571185,4405,4405,4405,4405,0
20230918,165300,280571185,4405,4405,4405,4405,0
20230918,165200,280571185,4405,4405,4405,4405,0
20230918,165100,280571185,4405,4405,4405,4405,0
20230918,165000,280571185,4405,4405,4405,4405,0
20230918,164900,280571185,4405,4405,4405,4405,0
20230918,164800,280571185,4405,4405,4405,4405,0
20230918,164700,280571185,4405,4405,4405,4405,0
20230918,164600,280571185,4405,4405,4405,4405,0
20230918,164500,280571185,4405,4405,4405,4405,0
20230918,164400,280571185,4405,4405,4405,4405,0
20230918,164300,280571185,4405,4405,4405,4405,0
20230918,164200,280571185,4405,4405,4405,4405,0
20230918,164100,280571185,4405,4405,4405,4405,0
20230918,164000,280571185,4405,4405,4405,4405,0
20230918,163900,280571185,4405,4405,4405,4405,0
20230918,163800,280571185,4405,4405,4405,4405,0
20230918,163700,280571185,4405,4405,4405,4405,0
20230918,163600,280571185,4405,4405,4405,4405,0
20230918,163500,280571185,4405,4405,4405,4405,0
20230918,163400,280571185,4405,4405,4405,4405,0
20230918,163300,280571185,4405,4405,4405,4405,0
20230918,163200,280571185,4405,4405,4405,4405,0
20230918,163100,280571185,4405,4405,4405,4405,2472
20230918,163000,280571185,4405,4405,4405,4405,0
20230918,162900,280571185,4405,4405,4405,4405,0
20230918,162800,280571185,4405,4405,4405,4405,0
20230918,162700,280571185,4405,4405,4405,4405,0
20230918,162600,280571185,4405,4405,4405,4405,0
20230918,162500,280571185,4405,4405,4405,4405,0
20230918,162400,280571185,4405,4405,4405,4405,0
20230918,162300,280571185,4405,4405,4405,4405,0
20230918,162200,280571185,4405,4405,4405,4405,0
20230918,162100,280571185,4405,4405,4405,4405,0
20230918,162000,280571185,4405,4405,4405,4405,0
20230918,161900,280571185,4405,4405,4405,4405,0
20230918,161800,280571185,4405,4405,4405,4405,0
20230918,161700,280571185,4405,4405,4405,4405,0
20230918,161600,280571185,4405,4405,4405,4405,0
20230918,161500,280571185,4405,4405,4405,4405,0
20230918,161400,280571185,4405,4405,4405,4405,0
20230918,161300,280571185,4405,4405,4405,4405,0
20230918,161200,280571185,4405,4405,4405,4405,0
20230918,161100,280571185,4405,4405,4405,4405,0
20230918,161000,280571185,4405,4405,4405,4405,0
20230918,160900,280571185,4405,4405,4405,4405,0
20230918,160800,280571185,4405,4405,4405,4405,0
20230918,160700,280571185,4405,4405,4405,4405,0
20230918,160600,280571185,4405,4405,4405,4405,0
20230918,160500,280571185,4405,4405,4405,4405,0
20230918,160400,280571185,4405,4405,4405,4405,0
20230918,160300,280571185,4405,4405,4405,4405,0
20230918,160200,280571185,4405,4405,4405,4405,0
20230918,160100,280571185,4405,4405,4405,4405,2472
20230918,160000,280571185,4405,4405,4405,4405,0
20230918,155900,280571185,4405,4405,4405,4405,0
20230918,155800,280571185,4405,4405,4405,4405,0
20230918,155700,280571185,4405,4405,4405,4405,0
20230918,155600,280571185,4405,4405,4405,4405,0
20230918,155500,280571185,4405,4405,4405,4405,0
20230918,155400,280571185,4405,4405,4405,4405,0
20230918,155300,280571185,4405,4405,4405,4405,0
20230918,155200,280571185,4405,4405,4405,4405,0
20230918,155100,280571185,4405,4405,4405,4405,0
20230918,155000,280571185,4405,4405,4405,4405,0
20230918,154900,280571185,4405,4405,4405,4405,0
20230918,154800,280571185,4405,4405,4405,4405,0
20230918,154700,280571185,4405,4405,4405,4405,0
20230918,154600,280571185,4405,4405,4405,4405,0
20230918,154500,280571185,4405,4405,4405,4405,0
20230918,154400,280571185,4405,4405,4405,4405,0
20230918,154300,280571185,4405,4405,4405,4405,0
20230918,154200,280571185,4405,4405,4405,4405,0
20230918,154100,280571185,4405,4405,4405,4405,0
20230918,154000,280571185,4405,4405,4405,4405,0
20230918,153900,280571185,4405,4405,4405,4405,0
20230918,153800,280571185,4405,4405,4405,4405,0
20230918,153700,280571185,4405,4405,4405,4405,0
20230918,153600,280571185,4405,4405,4405,4405,0
20230918,153500,280571185,4405,4405,4405,4405,0
20230918,153400,280571185,4405,4405,4405,4405,0
20230918,153300,280571185,4405,4405,4405,4405,0
20230918,153200,280571185,4405,4405,4405,4405,0
20230918,153100,280571185,4405,4405,4405,4405,2472
20230918,153000,280571185,4405,4405,4405,4405,2472
20230918,152900,269682025,4405,4405,4405,4405,0
20230918,152800,269682025,4405,4405,4405,4405,0
20230918,152700,269682025,4405,4405,4405,4405,0
20230918,152600,269682025,4405,4405,4405,4405,0
20230918,152500,269682025,4405,4405,4405,4405,0
20230918,152400,269682025,4405,4405,4405,4405,0
20230918,152300,269682025,4405,4405,4405,4405,0
20230918,152200,269682025,4405,4405,4405,4405,0
20230918,152100,269682025,4405,4405,4405,4405,0
20230918,152000,269682025,4405,4405,4405,4405,0
20230918,151900,269682025,4405,4405,4405,4405,2
20230918,151800,269673215,4400,4405,4405,4400,14
20230918,151700,269611565,4400,4405,4405,4400,526
20230918,151600,267294570,4400,4400,4400,4400,24
20230918,151500,267188970,4400,4400,4400,4400,198
20230918,151400,266317770,4400,4400,4400,4400,145
20230918,151300,265679770,4400,4400,4400,4400,173
20230918,151200,264918570,4405,4405,4405,4400,11
20230918,151100,264870140,4400,4400,4400,4400,4
20230918,151000,264852540,4400,4400,4400,4400,5
20230918,150900,264830540,4400,4400,4400,4400,4
20230918,150800,264812940,4405,4405,4405,4405,5
20230918,150700,264790915,4400,4400,4400,4400,5
20230918,150600,264768915,4400,4415,4415,4400,4
20230918,150500,264751285,4400,4420,4420,4400,8
20230918,150400,264716025,4400,4400,4400,4400,4
20230918,150300,264698425,4400,4400,4400,4400,5
20230918,150200,264676425,4425,4410,4425,4400,1220
20230918,150100,259302275,4405,4405,4405,4405,4
20230918,150000,259284655,4405,4405,4405,4405,5
20230918,145900,259262630,4405,4405,4405,4405,15
20230918,145800,259196555,4405,4405,4405,4405,230
20230918,145700,258183405,4405,4410,4410,4405,204
20230918,145600,257284780,4405,4405,4405,4405,4
20230918,145500,257267160,4405,4405,4405,4405,5
20230918,145400,257245135,4405,4420,4420,4405,59
20230918,145300,256984490,4420,4405,4420,4405,6
20230918,145200,256958045,4405,4405,4405,4405,5
20230918,145100,256936020,4405,4405,4405,4405,4
20230918,145000,256918400,4405,4415,4420,4405,50
20230918,144900,256697490,4405,4405,4405,4405,138
20230918,144800,256089600,4405,4405,4405,4405,6
20230918,144700,256063170,4405,4405,4405,4405,5
20230918,144600,256041145,4405,4405,4405,4405,4
20230918,144500,256023525,4405,4405,4405,4405,5
20230918,144400,256001500,4410,4405,4410,4405,27
20230918,144300,255882560,4405,4420,4420,4405,6
20230918,144200,255856115,4405,4405,4405,4405,616
20230918,144100,253142635,4405,4405,4405,4405,4
20230918,144000,253125015,4405,4405,4405,4405,5
20230918,143900,253102990,4405,4420,4425,4405,6
20230918,143800,253076525,4405,4405,4405,4405,5
20230918,143700,253054500,4405,4405,4405,4405,5
20230918,143600,253032475,4400,4400,4400,4400,111
20230918,143500,252544075,4400,4400,4400,4400,5
20230918,143400,252522075,4400,4400,4400,4400,8356
20230918,143300,215755675,4405,4405,4405,4405,1513
20230918,143200,209090910,4405,4405,4405,4405,5
20230918,143100,209068885,4405,4420,4420,4405,330
20230918,143000,207614845,4405,4405,4405,4405,705
20230918,142900,204509320,4405,4405,4405,4405,4
20230918,142800,204491700,4405,4405,4405,4405,5
20230918,142700,204469675,4405,4410,4410,4405,55
20230918,142600,204227150,4410,4410,4410,4410,581
20230918,142500,201664940,4410,4410,4410,4410,5
20230918,142400,201642890,4425,4410,4425,4410,104
20230918,142300,201182750,4410,4410,4410,4410,305
20230918,142200,199837700,4410,4420,4420,4410,10
20230918,142100,199793550,4425,4410,4425,4410,104
20230918,142000,199333410,4410,4410,4410,4410,5
20230918,141900,199311360,4410,4410,4410,4410,4
20230918,141800,199293720,4425,4410,4425,4410,355
20230918,141700,197722930,4410,4410,4410,4410,5
20230918,141600,197700880,4410,4410,4410,4410,4
20230918,141500,197683240,4410,4410,4410,4410,455
20230918,141400,195676690,4410,4410,4410,4410,4
20230918,141300,195659050,4410,4410,4410,4410,5
20230918,141200,195637000,4410,4410,4410,4410,5
20230918,141100,195614950,4410,4410,4410,4410,4
20230918,141000,195597310,4425,4410,4425,4410,29
20230918,140900,195469060,4425,4410,4425,4410,5
20230918,140800,195446995,4410,4425,4425,4410,10
20230918,140700,195402820,4415,4415,4415,4415,5
20230918,140600,195380745,4410,4410,4410,4410,44
20230918,140500,195186705,4415,4410,4415,4410,28
20230918,140400,195063125,4410,4410,4410,4410,4
20230918,140300,195045485,4410,4410,4410,4410,5
20230918,140200,195023435,4410,4410,4410,4410,4
20230918,140100,195005795,4410,4410,4410,4410,0
20230918,140000,195005795,4410,4410,4410,4410,0
20230918,135900,195005795,4410,4410,4410,4410,0
20230918,135800,195005795,4410,4410,4410,4410,0
20230918,135700,195005795,4410,4410,4410,4410,0
20230918,135600,195005795,4410,4410,4410,4410,0
20230918,135500,195005795,4410,4410,4410,4410,0
20230918,135400,195005795,4410,4410,4410,4410,0
20230918,135300,195005795,4410,4410,4410,4410,19
20230918,135200,194922005,4415,4415,4415,4415,1
20230918,135100,194917590,4420,4420,4420,4420,500
20230918,135000,192707590,4420,4420,4420,4420,0
20230918,134900,192707590,4420,4420,4420,4420,0
20230918,134800,192707590,4420,4420,4420,4420,0
20230918,134700,192707590,4420,4420,4420,4420,0
20230918,134600,192707590,4420,4420,4420,4420,36
20230918,134500,192548470,4405,4405,4405,4405,0
20230918,134400,192548470,4405,4405,4405,4405,0
20230918,134300,192548470,4405,4410,4410,4405,400
20230918,134200,190786415,4410,4410,4410,4410,0
20230918,134100,190786415,4410,4410,4410,4410,129
20230918,134000,190217525,4410,4410,4410,4410,2
20230918,133900,190208705,4405,4405,4405,4405,916
20230918,133800,186173725,4410,4410,4410,4410,0
20230918,133700,186173725,4410,4410,4410,4410,12
20230918,133600,186120805,4410,4410,4410,4410,72
20230918,133500,185803285,4415,4415,4415,4415,0
20230918,133400,185803285,4415,4415,4415,4415,100
20230918,133300,185361785,4410,4410,4410,4410,0
20230918,133200,185361785,4410,4410,4410,4410,0
20230918,133100,185361785,4410,4420,4420,4410,599
20230918,133000,182717695,4415,4415,4415,4415,0
20230918,132900,182717695,4415,4415,4415,4415,0
20230918,132800,182717695,4415,4415,4415,4415,0
20230918,132700,182717695,4415,4415,4415,4415,82
20230918,132600,182355665,4415,4415,4415,4415,10
20230918,132500,182311515,4415,4415,4415,4415,20
20230918,132400,182223215,4410,4410,4410,4410,0
20230918,132300,182223215,4410,4410,4410,4410,4
20230918,132200,182205575,4410,4410,4410,4410,9
20230918,132100,182165885,4410,4410,4410,4410,2
20230918,132000,182157065,4415,4415,4415,4415,0
20230918,131900,182157065,4415,4415,4415,4415,0
20230918,131800,182157065,4415,4415,4415,4415,1116
20230918,131700,177229925,4415,4415,4415,4415,0
20230918,131600,177229925,4415,4415,4415,4415,204
20230918,131500,176329265,4415,4415,4415,4415,176
20230918,131400,175552225,4415,4420,4420,4415,70
20230918,131300,175242920,4420,4420,4420,4420,0
20230918,131200,175242920,4420,4420,4420,4420,0
20230918,131100,175242920,4420,4420,4420,4420,0
20230918,131000,175242920,4420,4420,4420,4420,0
20230918,130900,175242920,4420,4420,4420,4420,0
20230918,130800,175242920,4420,4420,4420,4420,246
20230918,130700,174155600,4415,4415,4415,4415,96
20230918,130600,173731760,4420,4420,4420,4420,0
20230918,130500,173731760,4420,4420,4420,4420,242
20230918,130400,172662120,4420,4420,4420,4420,0
20230918,130300,172662120,4420,4420,4420,4420,0
20230918,130200,172662120,4420,4420,4420,4420,0
20230918,130100,172662120,4420,4420,4420,4420,100
20230918,130000,172220120,4425,4425,4425,4425,1
20230918,125900,172215695,4420,4420,4420,4420,0
20230918,125800,172215695,4420,4420,4420,4420,510
20230918,125700,169961495,4420,4430,4430,4420,229
20230918,125600,168948725,4420,4420,4420,4420,0
20230918,125500,168948725,4420,4420,4420,4420,0
20230918,125400,168948725,4420,4420,4420,4420,0
20230918,125300,168948725,4420,4420,4420,4420,110
20230918,125200,168462525,4420,4420,4420,4420,0
20230918,125100,168462525,4420,4420,4420,4420,127
20230918,125000,167901185,4420,4420,4420,4420,58
20230918,124900,167644825,4430,4430,4430,4430,2
20230918,124800,167635965,4425,4425,4425,4425,111
20230918,124700,167144790,4430,4430,4430,4430,0
20230918,124600,167144790,4430,4430,4430,4430,0
20230918,124500,167144790,4430,4430,4430,4430,0
20230918,124400,167144790,4430,4430,4430,4430,0
20230918,124300,167144790,4430,4430,4430,4430,15
20230918,124200,167078340,4430,4430,4430,4430,103
20230918,124100,166622050,4425,4425,4425,4425,10
20230918,124000,166577800,4430,4430,4430,4430,20
20230918,123900,166489200,4430,4430,4430,4430,0
20230918,123800,166489200,4430,4430,4430,4430,0
20230918,123700,166489200,4430,4430,4430,4430,0
20230918,123600,166489200,4430,4430,4430,4430,0
20230918,123500,166489200,4430,4430,4430,4430,1
20230918,123400,166484770,4430,4430,4430,4430,1
20230918,123300,166480340,4420,4420,4420,4420,0
20230918,123200,166480340,4420,4420,4420,4420,1
20230918,123100,166475920,4430,4430,4430,4430,0
20230918,123000,166475920,4430,4430,4430,4430,0
20230918,122900,166475920,4430,4430,4430,4430,0
20230918,122800,166475920,4430,4430,4430,4430,1
20230918,122700,166471490,4420,4420,4420,4420,0
20230918,122600,166471490,4420,4420,4420,4420,23
20230918,122500,166369830,4415,4415,4415,4415,0
20230918,122400,166369830,4415,4415,4415,4415,0
20230918,122300,166369830,4415,4415,4415,4415,0
20230918,122200,166369830,4415,4415,4415,4415,0
20230918,122100,166369830,4415,4415,4415,4415,7
20230918,122000,166338925,4415,4415,4415,4415,200
20230918,121900,165455925,4415,4415,4415,4415,0
20230918,121800,165455925,4415,4415,4415,4415,0
20230918,121700,165455925,4415,4415,4415,4415,0
20230918,121600,165455925,4415,4415,4415,4415,6
20230918,121500,165429435,4435,4435,4435,4435,0
20230918,121400,165429435,4435,4435,4435,4435,0
20230918,121300,165429435,4435,4435,4435,4435,0
20230918,121200,165429435,4435,4435,4435,4435,0
20230918,121100,165429435,4435,4435,4435,4435,0
20230918,121000,165429435,4435,4435,4435,4435,0
20230918,120900,165429435,4435,4435,4435,4435,226
20230918,120800,164427125,4435,4435,4435,4435,0
20230918,120700,164427125,4435,4435,4435,4435,0
20230918,120600,164427125,4435,4435,4435,4435,0
20230918,120500,164427125,4435,4435,4435,4435,0
20230918,120400,164427125,4435,4435,4435,4435,10
20230918,120300,164382775,4415,4420,4420,4415,10
20230918,120200,164338620,4415,4415,4415,4415,0
20230918,120100,164338620,4415,4415,4415,4415,0
20230918,120000,164338620,4415,4415,4415,4415,0
20230918,115900,164338620,4415,4415,4415,4415,0
20230918,115800,164338620,4415,4415,4415,4415,0
20230918,115700,164338620,4415,4415,4415,4415,0
20230918,115600,164338620,4415,4415,4415,4415,0
20230918,115500,164338620,4415,4415,4415,4415,0
20230918,115400,164338620,4415,4415,4415,4415,0
20230918,115300,164338620,4415,4415,4415,4415,0
20230918,115200,164338620,4415,4415,4415,4415,0
20230918,115100,164338620,4415,4415,4415,4415,0
20230918,115000,164338620,4415,4415,4415,4415,0
20230918,114900,164338620,4415,4415,4415,4415,0
20230918,114800,164338620,4415,4415,4415,4415,7
20230918,114700,164307715,4415,4415,4415,4415,0
20230918,114600,164307715,4415,4415,4415,4415,0
20230918,114500,164307715,4415,4415,4415,4415,0
20230918,114400,164307715,4415,4415,4415,4415,0
20230918,114300,164307715,4415,4415,4415,4415,20
20230918,114200,164219415,4430,4430,4430,4430,0
20230918,114100,164219415,4430,4430,4430,4430,1
20230918,114000,164214985,4430,4440,4440,4430,129
20230918,113900,163642265,4440,4440,4440,4440,0
20230918,113800,163642265,4440,4440,4440,4440,8
20230918,113700,163606745,4445,4440,4445,4435,700
20230918,113600,160495845,4445,4445,4445,4445,0
20230918,113500,160495845,4445,4445,4445,4445,10
20230918,113400,160451395,4445,4445,4445,4445,0
20230918,113300,160451395,4445,4445,4445,4445,1
20230918,113200,160446950,4415,4415,4415,4415,0
20230918,113100,160446950,4415,4415,4415,4415,0
20230918,113000,160446950,4415,4415,4415,4415,0
20230918,112900,160446950,4415,4415,4415,4415,6
20230918,112800,160420460,4415,4415,4415,4415,184
20230918,112700,159608100,4415,4415,4415,4415,0
20230918,112600,159608100,4415,4415,4415,4415,0
20230918,112500,159608100,4415,4415,4415,4415,0
20230918,112400,159608100,4415,4415,4415,4415,3
20230918,112300,159594855,4430,4430,4430,4430,0
20230918,112200,159594855,4430,4430,4430,4430,2
20230918,112100,159585995,4430,4430,4430,4430,0
20230918,112000,159585995,4430,4430,4430,4430,0
20230918,111900,159585995,4430,4430,4430,4430,0
20230918,111800,159585995,4430,4430,4430,4430,0
20230918,111700,159585995,4430,4430,4430,4430,0
20230918,111600,159585995,4430,4430,4430,4430,1
20230918,111500,159581565,4430,4430,4430,4430,0
20230918,111400,159581565,4430,4430,4430,4430,0
20230918,111300,159581565,4430,4430,4430,4430,0
20230918,111200,159581565,4430,4430,4430,4430,0
20230918,111100,159581565,4430,4430,4430,4430,0
20230918,111000,159581565,4430,4430,4430,4430,0
20230918,110900,159581565,4430,4430,4430,4430,0
20230918,110800,159581565,4430,4430,4430,4430,0
20230918,110700,159581565,4430,4430,4430,4430,0
20230918,110600,159581565,4430,4430,4430,4430,0
20230918,110500,159581565,4430,4430,4430,4430,0
20230918,110400,159581565,4430,4405,4430,4405,301
20230918,110300,158255635,4430,4430,4430,4430,0
20230918,110200,158255635,4430,4430,4430,4430,1
20230918,110100,158251205,4430,4430,4430,4430,1
20230918,110000,158246775,4400,4400,4400,4400,0
20230918,105900,158246775,4400,4415,4415,4400,3320
20230918,105800,143620335,4425,4425,4425,4425,0
20230918,105700,143620335,4425,4425,4425,4425,93
20230918,105600,143208810,4425,4425,4425,4425,0
20230918,105500,143208810,4425,4430,4430,4425,84
20230918,105400,142836840,4410,4420,4420,4410,250
20230918,105300,141734305,4425,4425,4425,4425,100
20230918,105200,141291805,4425,4425,4425,4425,1
20230918,105100,141287380,4425,4425,4425,4425,0
20230918,105000,141287380,4425,4425,4425,4425,0
20230918,104900,141287380,4425,4425,4425,4425,0
20230918,104800,141287380,4425,4425,4425,4425,0
20230918,104700,141287380,4425,4425,4425,4425,1
20230918,104600,141282955,4410,4410,4410,4410,0
20230918,104500,141282955,4410,4410,4410,4410,1
20230918,104400,141278545,4425,4425,4425,4425,1
20230918,104300,141274120,4425,4425,4425,4425,210
20230918,104200,140344870,4430,4430,4430,4430,0
20230918,104100,140344870,4430,4430,4430,4430,0
20230918,104000,140344870,4430,4430,4430,4430,0
20230918,103900,140344870,4430,4405,4430,4405,2
20230918,103800,140336035,4405,4420,4430,4405,303
20230918,103700,138994820,4430,4430,4430,4430,0
20230918,103600,138994820,4430,4425,4430,4425,11
20230918,103500,138946125,4405,4405,4405,4405,0
20230918,103400,138946125,4405,4405,4405,4405,0
20230918,103300,138946125,4405,4405,4405,4405,1023
20230918,103200,134439810,4435,4420,4435,4410,1789
20230918,103100,126546840,4415,4415,4415,4415,0
20230918,103000,126546840,4415,4415,4415,4415,0
20230918,102900,126546840,4415,4415,4415,4415,0
20230918,102800,126546840,4415,4415,4415,4415,0
20230918,102700,126546840,4415,4420,4420,4415,3
20230918,102600,126533590,4445,4445,4445,4445,0
20230918,102500,126533590,4445,4445,4445,4445,0
20230918,102400,126533590,4445,4445,4445,4445,10
20230918,102300,126489140,4410,4410,4410,4410,0
20230918,102200,126489140,4410,4410,4410,4410,0
20230918,102100,126489140,4410,4450,4450,4410,219
20230918,102000,125522445,4450,4450,4450,4450,0
20230918,101900,125522445,4450,4450,4450,4450,0
20230918,101800,125522445,4450,4450,4450,4450,2
20230918,101700,125513545,4450,4450,4450,4450,3
20230918,101600,125500195,4450,4410,4450,4410,68
20230918,101500,125199355,4430,4430,4430,4430,311
20230918,101400,123821625,4430,4430,4430,4430,0
20230918,101300,123821625,4430,4430,4430,4430,0
20230918,101200,123821625,4430,4430,4430,4430,0
20230918,101100,123821625,4430,4430,4430,4430,0
20230918,101000,123821625,4430,4430,4430,4430,0
20230918,100900,123821625,4430,4430,4430,4430,0
20230918,100800,123821625,4430,4410,4430,4405,630
20230918,100700,121043315,4430,4430,4430,4430,0
20230918,100600,121043315,4430,4430,4430,4430,7
20230918,100500,121012305,4430,4430,4430,4430,1
20230918,100400,121007875,4430,4430,4430,4430,2
20230918,100300,120999015,4405,4410,4410,4405,1020
20230918,100200,116503415,4405,4405,4405,4405,0
20230918,100100,116503415,4405,4405,4405,4405,0
20230918,100000,116503415,4405,4420,4420,4405,2826
20230918,095900,104049485,4415,4415,4415,4415,53
20230918,095800,103815490,4415,4420,4420,4415,113
20230918,095700,103316470,4430,4430,4430,4430,60
20230918,095600,103050670,4415,4420,4420,4415,100
20230918,095500,102608930,4430,4430,4430,4430,0
20230918,095400,102608930,4430,4430,4430,4430,4
20230918,095300,102591210,4425,4425,4425,4425,2
20230918,095200,102582360,4425,4425,4425,4425,1
20230918,095100,102577935,4430,4430,4430,4430,0
20230918,095000,102577935,4430,4430,4430,4430,1
20230918,094900,102573505,4415,4415,4415,4415,0
20230918,094800,102573505,4415,4415,4415,4415,0
20230918,094700,102573505,4415,4415,4415,4415,1
20230918,094600,102569090,4435,4415,4435,4415,15
20230918,094500,102502745,4415,4415,4415,4415,597
20230918,094400,99866990,4450,4420,4450,4415,117
20230918,094300,99350000,4415,4430,4430,4415,224
20230918,094200,98359850,4440,4440,4440,4440,12
20230918,094100,98306570,4430,4440,4440,4430,8
20230918,094000,98271080,4445,4445,4445,4445,0
20230918,093900,98271080,4445,4420,4445,4420,4
20230918,093800,98253325,4415,4415,4415,4415,0
20230918,093700,98253325,4415,4420,4450,4415,1080
20230918,093600,93479705,4430,4440,4440,4430,1182
20230918,093500,88236120,4440,4430,4440,4430,3
20230918,093400,88222820,4430,4430,4430,4430,1
20230918,093300,88218390,4440,4435,4440,4435,228
20230918,093200,87207205,4430,4430,4430,4430,100
20230918,093100,86764205,4420,4415,4420,4415,812
20230918,093000,83176160,4405,4405,4405,4405,70
20230918,092900,82867810,4405,4405,4405,4405,0
20230918,092800,82867810,4405,4405,4410,4405,360
20230918,092700,81281915,4415,4415,4415,4415,1
20230918,092600,81277500,4405,4405,4405,4405,0
20230918,092500,81277500,4405,4405,4405,4400,466
20230918,092400,79226505,4405,4405,4405,4405,32
20230918,092300,79085545,4405,4405,4405,4405,2359
20230918,092200,68694150,4405,4410,4410,4405,1088
20230918,092100,63901460,4410,4420,4420,4410,1132
20230918,092000,58909200,4420,4410,4420,4410,1009
20230918,091900,54459420,4410,4410,4410,4410,1916
20230918,091800,46009860,4435,4435,4435,4435,2
20230918,091700,46000990,4410,4435,4435,4410,27
20230918,091600,45881870,4410,4415,4415,4410,109
20230918,091500,45401050,4440,4415,4440,4415,1053
20230918,091400,40752005,4415,4415,4415,4415,608
20230918,091300,38067685,4415,4450,4450,4415,541
20230918,091200,35675270,4480,4480,4480,4480,1
20230918,091100,35670790,4480,4455,4480,4450,390
20230918,091000,33934950,4485,4485,4485,4485,18
20230918,090900,33854220,4495,4495,4500,4495,424
20230918,090800,31946730,4500,4500,4500,4500,0
20230918,090700,31946730,4500,4500,4500,4500,20
20230918,090600,31856730,4500,4500,4500,4450,476
20230918,090500,29730050,4505,4430,4530,4430,2195
20230918,090400,19891645,4435,4435,4435,4435,0
20230918,090300,19891645,4435,4415,4435,4410,280
20230918,090200,18656640,4415,4425,4445,4415,42
20230918,090100,18470925,4415,4440,4440,4415,510
20230918,090000,16216920,4440,4410,4440,4410,3677