KissMeData/024120/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,185900,276244940,4305,4305,4305,4305,3249
20230919,185800,276244940,4305,4305,4305,4305,0
20230919,185700,276244940,4305,4305,4305,4305,0
20230919,185600,276244940,4305,4305,4305,4305,0
20230919,185500,276244940,4305,4305,4305,4305,0
20230919,185400,276244940,4305,4305,4305,4305,0
20230919,185300,276244940,4305,4305,4305,4305,0
20230919,185200,276244940,4305,4305,4305,4305,0
20230919,185100,276244940,4305,4305,4305,4305,0
20230919,185000,276244940,4305,4305,4305,4305,0
20230919,184900,276244940,4305,4305,4305,4305,0
20230919,184800,276244940,4305,4305,4305,4305,0
20230919,184700,276244940,4305,4305,4305,4305,0
20230919,184600,276244940,4305,4305,4305,4305,0
20230919,184500,276244940,4305,4305,4305,4305,0
20230919,184400,276244940,4305,4305,4305,4305,0
20230919,184300,276244940,4305,4305,4305,4305,0
20230919,184200,276244940,4305,4305,4305,4305,0
20230919,184100,276244940,4305,4305,4305,4305,0
20230919,184000,276244940,4305,4305,4305,4305,0
20230919,183900,276244940,4305,4305,4305,4305,0
20230919,183800,276244940,4305,4305,4305,4305,0
20230919,183700,276244940,4305,4305,4305,4305,0
20230919,183600,276244940,4305,4305,4305,4305,0
20230919,183500,276244940,4305,4305,4305,4305,0
20230919,183400,276244940,4305,4305,4305,4305,0
20230919,183300,276244940,4305,4305,4305,4305,0
20230919,183200,276244940,4305,4305,4305,4305,0
20230919,183100,276244940,4305,4305,4305,4305,0
20230919,183000,276244940,4305,4305,4305,4305,0
20230919,182900,276244940,4305,4305,4305,4305,3249
20230919,182800,276244940,4305,4305,4305,4305,0
20230919,182700,276244940,4305,4305,4305,4305,0
20230919,182600,276244940,4305,4305,4305,4305,0
20230919,182500,276244940,4305,4305,4305,4305,0
20230919,182400,276244940,4305,4305,4305,4305,0
20230919,182300,276244940,4305,4305,4305,4305,0
20230919,182200,276244940,4305,4305,4305,4305,0
20230919,182100,276244940,4305,4305,4305,4305,0
20230919,182000,276244940,4305,4305,4305,4305,0
20230919,181900,276244940,4305,4305,4305,4305,0
20230919,181800,276244940,4305,4305,4305,4305,0
20230919,181700,276244940,4305,4305,4305,4305,0
20230919,181600,276244940,4305,4305,4305,4305,0
20230919,181500,276244940,4305,4305,4305,4305,0
20230919,181400,276244940,4305,4305,4305,4305,0
20230919,181300,276244940,4305,4305,4305,4305,0
20230919,181200,276244940,4305,4305,4305,4305,0
20230919,181100,276244940,4305,4305,4305,4305,0
20230919,181000,276244940,4305,4305,4305,4305,0
20230919,180900,276244940,4305,4305,4305,4305,0
20230919,180800,276244940,4305,4305,4305,4305,0
20230919,180700,276244940,4305,4305,4305,4305,0
20230919,180600,276244940,4305,4305,4305,4305,0
20230919,180500,276244940,4305,4305,4305,4305,0
20230919,180400,276244940,4305,4305,4305,4305,0
20230919,180300,276244940,4305,4305,4305,4305,0
20230919,180200,276244940,4305,4305,4305,4305,0
20230919,180100,276244940,4305,4305,4305,4305,0
20230919,180000,276244940,4305,4305,4305,4305,0
20230919,175900,276244940,4305,4305,4305,4305,3249
20230919,175800,276244940,4305,4305,4305,4305,0
20230919,175700,276244940,4305,4305,4305,4305,0
20230919,175600,276244940,4305,4305,4305,4305,0
20230919,175500,276244940,4305,4305,4305,4305,0
20230919,175400,276244940,4305,4305,4305,4305,0
20230919,175300,276244940,4305,4305,4305,4305,0
20230919,175200,276244940,4305,4305,4305,4305,0
20230919,175100,276244940,4305,4305,4305,4305,0
20230919,175000,276244940,4305,4305,4305,4305,0
20230919,174900,276244940,4305,4305,4305,4305,0
20230919,174800,276244940,4305,4305,4305,4305,0
20230919,174700,276244940,4305,4305,4305,4305,0
20230919,174600,276244940,4305,4305,4305,4305,0
20230919,174500,276244940,4305,4305,4305,4305,0
20230919,174400,276244940,4305,4305,4305,4305,0
20230919,174300,276244940,4305,4305,4305,4305,0
20230919,174200,276244940,4305,4305,4305,4305,0
20230919,174100,276244940,4305,4305,4305,4305,0
20230919,174000,276244940,4305,4305,4305,4305,0
20230919,173900,276244940,4305,4305,4305,4305,0
20230919,173800,276244940,4305,4305,4305,4305,0
20230919,173700,276244940,4305,4305,4305,4305,0
20230919,173600,276244940,4305,4305,4305,4305,0
20230919,173500,276244940,4305,4305,4305,4305,0
20230919,173400,276244940,4305,4305,4305,4305,0
20230919,173300,276244940,4305,4305,4305,4305,0
20230919,173200,276244940,4305,4305,4305,4305,0
20230919,173100,276244940,4305,4305,4305,4305,0
20230919,173000,276244940,4305,4305,4305,4305,0
20230919,172900,276244940,4305,4305,4305,4305,3249
20230919,172800,276244940,4305,4305,4305,4305,0
20230919,172700,276244940,4305,4305,4305,4305,0
20230919,172600,276244940,4305,4305,4305,4305,0
20230919,172500,276244940,4305,4305,4305,4305,0
20230919,172400,276244940,4305,4305,4305,4305,0
20230919,172300,276244940,4305,4305,4305,4305,0
20230919,172200,276244940,4305,4305,4305,4305,0
20230919,172100,276244940,4305,4305,4305,4305,0
20230919,172000,276244940,4305,4305,4305,4305,0
20230919,171900,276244940,4305,4305,4305,4305,0
20230919,171800,276244940,4305,4305,4305,4305,0
20230919,171700,276244940,4305,4305,4305,4305,0
20230919,171600,276244940,4305,4305,4305,4305,0
20230919,171500,276244940,4305,4305,4305,4305,0
20230919,171400,276244940,4305,4305,4305,4305,0
20230919,171300,276244940,4305,4305,4305,4305,0
20230919,171200,276244940,4305,4305,4305,4305,0
20230919,171100,276244940,4305,4305,4305,4305,0
20230919,171000,276244940,4305,4305,4305,4305,0
20230919,170900,276244940,4305,4305,4305,4305,0
20230919,170800,276244940,4305,4305,4305,4305,0
20230919,170700,276244940,4305,4305,4305,4305,0
20230919,170600,276244940,4305,4305,4305,4305,0
20230919,170500,276244940,4305,4305,4305,4305,0
20230919,170400,276244940,4305,4305,4305,4305,0
20230919,170300,276244940,4305,4305,4305,4305,0
20230919,170200,276244940,4305,4305,4305,4305,0
20230919,170100,276244940,4305,4305,4305,4305,0
20230919,170000,276244940,4305,4305,4305,4305,0
20230919,165900,276244940,4305,4305,4305,4305,3249
20230919,165800,276244940,4305,4305,4305,4305,0
20230919,165700,276244940,4305,4305,4305,4305,0
20230919,165600,276244940,4305,4305,4305,4305,0
20230919,165500,276244940,4305,4305,4305,4305,0
20230919,165400,276244940,4305,4305,4305,4305,0
20230919,165300,276244940,4305,4305,4305,4305,0
20230919,165200,276244940,4305,4305,4305,4305,0
20230919,165100,276244940,4305,4305,4305,4305,0
20230919,165000,276244940,4305,4305,4305,4305,0
20230919,164900,276244940,4305,4305,4305,4305,0
20230919,164800,276244940,4305,4305,4305,4305,0
20230919,164700,276244940,4305,4305,4305,4305,0
20230919,164600,276244940,4305,4305,4305,4305,0
20230919,164500,276244940,4305,4305,4305,4305,0
20230919,164400,276244940,4305,4305,4305,4305,0
20230919,164300,276244940,4305,4305,4305,4305,0
20230919,164200,276244940,4305,4305,4305,4305,0
20230919,164100,276244940,4305,4305,4305,4305,0
20230919,164000,276244940,4305,4305,4305,4305,0
20230919,163900,276244940,4305,4305,4305,4305,0
20230919,163800,276244940,4305,4305,4305,4305,0
20230919,163700,276244940,4305,4305,4305,4305,0
20230919,163600,276244940,4305,4305,4305,4305,0
20230919,163500,276244940,4305,4305,4305,4305,0
20230919,163400,276244940,4305,4305,4305,4305,0
20230919,163300,276244940,4305,4305,4305,4305,0
20230919,163200,276244940,4305,4305,4305,4305,0
20230919,163100,276244940,4305,4305,4305,4305,0
20230919,163000,276244940,4305,4305,4305,4305,0
20230919,162900,276244940,4305,4305,4305,4305,3249
20230919,162800,276244940,4305,4305,4305,4305,0
20230919,162700,276244940,4305,4305,4305,4305,0
20230919,162600,276244940,4305,4305,4305,4305,0
20230919,162500,276244940,4305,4305,4305,4305,0
20230919,162400,276244940,4305,4305,4305,4305,0
20230919,162300,276244940,4305,4305,4305,4305,0
20230919,162200,276244940,4305,4305,4305,4305,0
20230919,162100,276244940,4305,4305,4305,4305,0
20230919,162000,276244940,4305,4305,4305,4305,0
20230919,161900,276244940,4305,4305,4305,4305,0
20230919,161800,276244940,4305,4305,4305,4305,0
20230919,161700,276244940,4305,4305,4305,4305,0
20230919,161600,276244940,4305,4305,4305,4305,0
20230919,161500,276244940,4305,4305,4305,4305,0
20230919,161400,276244940,4305,4305,4305,4305,0
20230919,161300,276244940,4305,4305,4305,4305,0
20230919,161200,276244940,4305,4305,4305,4305,0
20230919,161100,276244940,4305,4305,4305,4305,0
20230919,161000,276244940,4305,4305,4305,4305,0
20230919,160900,276244940,4305,4305,4305,4305,0
20230919,160800,276244940,4305,4305,4305,4305,0
20230919,160700,276244940,4305,4305,4305,4305,0
20230919,160600,276244940,4305,4305,4305,4305,0
20230919,160500,276244940,4305,4305,4305,4305,0
20230919,160400,276244940,4305,4305,4305,4305,0
20230919,160300,276244940,4305,4305,4305,4305,0
20230919,160200,276244940,4305,4305,4305,4305,0
20230919,160100,276244940,4305,4305,4305,4305,0
20230919,160000,276244940,4305,4305,4305,4305,0
20230919,155900,276244940,4305,4305,4305,4305,3249
20230919,155800,276244940,4305,4305,4305,4305,0
20230919,155700,276244940,4305,4305,4305,4305,0
20230919,155600,276244940,4305,4305,4305,4305,0
20230919,155500,276244940,4305,4305,4305,4305,0
20230919,155400,276244940,4305,4305,4305,4305,0
20230919,155300,276244940,4305,4305,4305,4305,0
20230919,155200,276244940,4305,4305,4305,4305,0
20230919,155100,276244940,4305,4305,4305,4305,0
20230919,155000,276244940,4305,4305,4305,4305,0
20230919,154900,276244940,4305,4305,4305,4305,0
20230919,154800,276244940,4305,4305,4305,4305,0
20230919,154700,276244940,4305,4305,4305,4305,0
20230919,154600,276244940,4305,4305,4305,4305,0
20230919,154500,276244940,4305,4305,4305,4305,0
20230919,154400,276244940,4305,4305,4305,4305,0
20230919,154300,276244940,4305,4305,4305,4305,0
20230919,154200,276244940,4305,4305,4305,4305,0
20230919,154100,276244940,4305,4305,4305,4305,0
20230919,154000,276244940,4305,4305,4305,4305,0
20230919,153900,276244940,4305,4305,4305,4305,0
20230919,153800,276244940,4305,4305,4305,4305,0
20230919,153700,276244940,4305,4305,4305,4305,0
20230919,153600,276244940,4305,4305,4305,4305,0
20230919,153500,276244940,4305,4305,4305,4305,0
20230919,153400,276244940,4305,4305,4305,4305,0
20230919,153300,276244940,4305,4305,4305,4305,0
20230919,153200,276244940,4305,4305,4305,4305,0
20230919,153100,276244940,4305,4305,4305,4305,0
20230919,153000,276244940,4305,4305,4305,4305,3249
20230919,152900,262257995,4315,4315,4315,4315,0
20230919,152800,262257995,4315,4315,4315,4315,0
20230919,152700,262257995,4315,4315,4315,4315,0
20230919,152600,262257995,4315,4315,4315,4315,0
20230919,152500,262257995,4315,4315,4315,4315,0
20230919,152400,262257995,4315,4315,4315,4315,0
20230919,152300,262257995,4315,4315,4315,4315,0
20230919,152200,262257995,4315,4315,4315,4315,0
20230919,152100,262257995,4315,4315,4315,4315,0
20230919,152000,262257995,4315,4315,4315,4315,0
20230919,151900,262257995,4315,4315,4315,4315,563
20230919,151800,259828650,4315,4315,4315,4305,2438
20230919,151700,249331975,4325,4325,4325,4325,100
20230919,151600,248899475,4325,4310,4325,4310,534
20230919,151500,246597920,4310,4315,4315,4310,250
20230919,151400,245519380,4315,4315,4315,4315,327
20230919,151300,244108375,4315,4320,4320,4315,421
20230919,151200,242291390,4320,4325,4325,4320,1324
20230919,151100,236568960,4325,4325,4325,4325,14
20230919,151000,236508410,4325,4325,4325,4325,31
20230919,150900,236374335,4325,4325,4325,4325,500
20230919,150800,234211835,4325,4325,4325,4325,50
20230919,150700,233995585,4335,4335,4335,4335,0
20230919,150600,233995585,4335,4335,4335,4335,0
20230919,150500,233995585,4335,4335,4335,4335,0
20230919,150400,233995585,4335,4335,4335,4335,570
20230919,150300,231524635,4320,4320,4320,4320,0
20230919,150200,231524635,4320,4320,4320,4320,200
20230919,150100,230660635,4335,4335,4335,4335,11
20230919,150000,230612950,4340,4340,4340,4340,0
20230919,145900,230612950,4340,4340,4340,4340,0
20230919,145800,230612950,4340,4340,4340,4340,0
20230919,145700,230612950,4340,4330,4340,4330,127
20230919,145600,230063030,4340,4340,4340,4340,0
20230919,145500,230063030,4340,4340,4340,4340,0
20230919,145400,230063030,4340,4340,4340,4340,230
20230919,145300,229064830,4330,4330,4330,4330,0
20230919,145200,229064830,4330,4330,4330,4330,614
20230919,145100,226406210,4330,4330,4330,4330,0
20230919,145000,226406210,4330,4330,4330,4330,310
20230919,144900,225063910,4330,4330,4330,4330,0
20230919,144800,225063910,4330,4330,4330,4330,0
20230919,144700,225063910,4330,4330,4330,4330,8
20230919,144600,225029270,4330,4330,4330,4330,0
20230919,144500,225029270,4330,4330,4330,4330,1
20230919,144400,225024940,4320,4320,4320,4320,0
20230919,144300,225024940,4320,4320,4320,4320,0
20230919,144200,225024940,4320,4320,4320,4320,469
20230919,144100,222998860,4320,4320,4320,4320,0
20230919,144000,222998860,4320,4330,4330,4320,219
20230919,143900,222050780,4330,4330,4330,4330,0
20230919,143800,222050780,4330,4320,4330,4320,2
20230919,143700,222042130,4325,4325,4325,4325,19
20230919,143600,221959955,4320,4330,4330,4320,220
20230919,143500,221007940,4325,4325,4325,4325,800
20230919,143400,217547940,4330,4330,4330,4330,200
20230919,143300,216681940,4330,4330,4330,4330,0
20230919,143200,216681940,4330,4330,4330,4330,5
20230919,143100,216660290,4325,4330,4330,4325,458
20230919,143000,214679435,4330,4330,4330,4330,745
20230919,142900,211453585,4335,4335,4335,4335,0
20230919,142800,211453585,4335,4335,4335,4335,0
20230919,142700,211453585,4335,4335,4335,4335,57
20230919,142600,211206490,4355,4355,4355,4355,0
20230919,142500,211206490,4355,4355,4355,4355,0
20230919,142400,211206490,4355,4355,4355,4355,0
20230919,142300,211206490,4355,4355,4355,4355,0
20230919,142200,211206490,4355,4355,4355,4355,0
20230919,142100,211206490,4355,4355,4355,4355,0
20230919,142000,211206490,4355,4355,4355,4355,5
20230919,141900,211184715,4360,4360,4360,4360,0
20230919,141800,211184715,4360,4360,4360,4360,0
20230919,141700,211184715,4360,4360,4360,4360,0
20230919,141600,211184715,4360,4360,4360,4360,0
20230919,141500,211184715,4360,4360,4360,4360,2
20230919,141400,211175995,4360,4360,4360,4360,0
20230919,141300,211175995,4360,4360,4360,4360,192
20230919,141200,210338875,4360,4325,4360,4325,1102
20230919,141100,205572690,4325,4325,4325,4325,0
20230919,141000,205572690,4325,4325,4325,4325,0
20230919,140900,205572690,4325,4325,4325,4325,0
20230919,140800,205572690,4325,4325,4325,4325,0
20230919,140700,205572690,4325,4325,4325,4325,0
20230919,140600,205572690,4325,4325,4325,4325,0
20230919,140500,205572690,4325,4330,4360,4325,202
20230919,140400,204698005,4330,4330,4330,4330,551
20230919,140300,202312175,4345,4345,4345,4345,0
20230919,140200,202312175,4345,4345,4345,4345,0
20230919,140100,202312175,4345,4345,4345,4345,150
20230919,140000,201660425,4345,4345,4345,4345,0
20230919,135900,201660425,4345,4325,4345,4325,550
20230919,135800,199278675,4325,4345,4345,4325,372
20230919,135700,197667260,4335,4335,4335,4335,300
20230919,135600,196366760,4335,4335,4335,4335,0
20230919,135500,196366760,4335,4340,4340,4335,21
20230919,135400,196275720,4335,4335,4335,4335,0
20230919,135300,196275720,4335,4335,4335,4335,61
20230919,135200,196011285,4335,4335,4335,4335,0
20230919,135100,196011285,4335,4335,4335,4335,0
20230919,135000,196011285,4335,4335,4335,4335,1056
20230919,134900,191433525,4340,4340,4340,4340,452
20230919,134800,189471845,4340,4340,4340,4340,0
20230919,134700,189471845,4340,4340,4340,4340,1001
20230919,134600,185127505,4340,4340,4340,4340,194
20230919,134500,184285545,4340,4340,4340,4340,200
20230919,134400,183417545,4340,4340,4340,4340,1
20230919,134300,183413205,4340,4340,4340,4340,0
20230919,134200,183413205,4340,4345,4345,4340,278
20230919,134100,182205430,4350,4350,4350,4350,0
20230919,134000,182205430,4350,4350,4350,4350,700
20230919,133900,179160430,4360,4360,4360,4360,0
20230919,133800,179160430,4360,4360,4360,4360,20
20230919,133700,179073230,4350,4350,4350,4350,0
20230919,133600,179073230,4350,4350,4350,4350,100
20230919,133500,178638230,4350,4350,4350,4350,54
20230919,133400,178403330,4350,4350,4350,4350,0
20230919,133300,178403330,4350,4350,4350,4350,118
20230919,133200,177890030,4350,4350,4350,4350,0
20230919,133100,177890030,4350,4350,4350,4350,0
20230919,133000,177890030,4350,4350,4350,4350,199
20230919,132900,177024380,4360,4360,4360,4360,0
20230919,132800,177024380,4360,4360,4360,4360,0
20230919,132700,177024380,4360,4360,4360,4360,0
20230919,132600,177024380,4360,4360,4360,4360,7
20230919,132500,176993860,4350,4350,4350,4350,0
20230919,132400,176993860,4350,4350,4350,4350,0
20230919,132300,176993860,4350,4350,4350,4350,0
20230919,132200,176993860,4350,4350,4350,4350,1
20230919,132100,176989510,4350,4350,4350,4350,0
20230919,132000,176989510,4350,4350,4350,4350,0
20230919,131900,176989510,4350,4350,4350,4350,0
20230919,131800,176989510,4350,4355,4355,4350,47
20230919,131700,176784895,4365,4365,4365,4365,0
20230919,131600,176784895,4365,4365,4365,4365,0
20230919,131500,176784895,4365,4365,4365,4365,0
20230919,131400,176784895,4365,4365,4365,4365,1
20230919,131300,176780530,4355,4355,4355,4355,0
20230919,131200,176780530,4355,4355,4355,4355,0
20230919,131100,176780530,4355,4355,4355,4355,0
20230919,131000,176780530,4355,4355,4355,4355,0
20230919,130900,176780530,4355,4355,4355,4355,0
20230919,130800,176780530,4355,4355,4355,4355,0
20230919,130700,176780530,4355,4355,4355,4355,0
20230919,130600,176780530,4355,4355,4355,4355,0
20230919,130500,176780530,4355,4355,4355,4355,0
20230919,130400,176780530,4355,4355,4355,4355,200
20230919,130300,175909530,4355,4355,4355,4355,0
20230919,130200,175909530,4355,4355,4355,4355,0
20230919,130100,175909530,4355,4355,4355,4355,0
20230919,130000,175909530,4355,4355,4355,4355,1
20230919,125900,175905175,4375,4375,4375,4375,0
20230919,125800,175905175,4375,4370,4375,4370,114
20230919,125700,175406925,4375,4375,4375,4375,0
20230919,125600,175406925,4375,4375,4375,4375,0
20230919,125500,175406925,4375,4375,4375,4375,0
20230919,125400,175406925,4375,4375,4375,4375,1000
20230919,125300,171031925,4375,4375,4375,4375,0
20230919,125200,171031925,4375,4375,4375,4375,0
20230919,125100,171031925,4375,4375,4375,4375,0
20230919,125000,171031925,4375,4375,4375,4375,246
20230919,124900,169955675,4380,4380,4380,4380,3
20230919,124800,169942535,4375,4375,4375,4375,424
20230919,124700,168087535,4370,4370,4370,4370,30
20230919,124600,167956435,4375,4375,4375,4375,0
20230919,124500,167956435,4375,4375,4375,4375,0
20230919,124400,167956435,4375,4375,4375,4375,0
20230919,124300,167956435,4375,4365,4375,4365,300
20230919,124200,166645190,4350,4350,4350,4350,0
20230919,124100,166645190,4350,4370,4370,4350,328
20230919,124000,165217330,4375,4375,4375,4375,0
20230919,123900,165217330,4375,4375,4375,4375,0
20230919,123800,165217330,4375,4375,4375,4375,49
20230919,123700,165002955,4350,4350,4350,4350,0
20230919,123600,165002955,4350,4350,4350,4350,0
20230919,123500,165002955,4350,4350,4350,4350,0
20230919,123400,165002955,4350,4350,4350,4350,1
20230919,123300,164998605,4345,4345,4345,4345,0
20230919,123200,164998605,4345,4345,4345,4345,0
20230919,123100,164998605,4345,4345,4345,4345,0
20230919,123000,164998605,4345,4345,4345,4345,51
20230919,122900,164777010,4345,4345,4345,4345,0
20230919,122800,164777010,4345,4345,4345,4345,0
20230919,122700,164777010,4345,4345,4345,4345,0
20230919,122600,164777010,4345,4345,4345,4345,30
20230919,122500,164646660,4345,4345,4345,4345,0
20230919,122400,164646660,4345,4345,4345,4345,5
20230919,122300,164624935,4345,4345,4345,4345,0
20230919,122200,164624935,4345,4345,4345,4345,70
20230919,122100,164320785,4360,4360,4360,4360,0
20230919,122000,164320785,4360,4360,4360,4360,0
20230919,121900,164320785,4360,4360,4360,4360,0
20230919,121800,164320785,4360,4360,4360,4360,0
20230919,121700,164320785,4360,4360,4360,4360,0
20230919,121600,164320785,4360,4360,4360,4360,5
20230919,121500,164298985,4370,4370,4370,4370,0
20230919,121400,164298985,4370,4370,4370,4370,0
20230919,121300,164298985,4370,4370,4370,4370,0
20230919,121200,164298985,4370,4370,4370,4370,0
20230919,121100,164298985,4370,4370,4370,4370,0
20230919,121000,164298985,4370,4370,4370,4370,0
20230919,120900,164298985,4370,4370,4370,4370,0
20230919,120800,164298985,4370,4370,4370,4370,500
20230919,120700,162113985,4370,4370,4370,4370,0
20230919,120600,162113985,4370,4370,4370,4370,0
20230919,120500,162113985,4370,4370,4370,4370,1
20230919,120400,162109615,4345,4350,4350,4345,50
20230919,120300,161892310,4370,4370,4370,4370,0
20230919,120200,161892310,4370,4345,4370,4345,41
20230919,120100,161714140,4340,4340,4340,4340,0
20230919,120000,161714140,4340,4340,4340,4340,0
20230919,115900,161714140,4340,4340,4340,4340,0
20230919,115800,161714140,4340,4340,4340,4340,0
20230919,115700,161714140,4340,4340,4340,4340,0
20230919,115600,161714140,4340,4340,4340,4340,0
20230919,115500,161714140,4340,4340,4340,4340,0
20230919,115400,161714140,4340,4340,4340,4340,1
20230919,115300,161709800,4345,4345,4345,4345,0
20230919,115200,161709800,4345,4370,4370,4335,561
20230919,115100,159274975,4345,4345,4345,4345,38
20230919,115000,159109865,4360,4360,4360,4360,500
20230919,114900,156929865,4375,4375,4375,4375,0
20230919,114800,156929865,4375,4375,4375,4375,0
20230919,114700,156929865,4375,4375,4375,4375,0
20230919,114600,156929865,4375,4350,4375,4340,833
20230919,114500,153313610,4340,4350,4350,4340,1700
20230919,114400,145924830,4350,4360,4360,4350,35
20230919,114300,145772455,4380,4380,4380,4380,0
20230919,114200,145772455,4380,4380,4380,4380,0
20230919,114100,145772455,4380,4380,4380,4380,5
20230919,114000,145750555,4380,4380,4380,4380,0
20230919,113900,145750555,4380,4380,4380,4380,0
20230919,113800,145750555,4380,4380,4380,4380,0
20230919,113700,145750555,4380,4380,4380,4380,0
20230919,113600,145750555,4380,4380,4380,4380,0
20230919,113500,145750555,4380,4380,4380,4380,0
20230919,113400,145750555,4380,4380,4380,4380,0
20230919,113300,145750555,4380,4380,4380,4380,0
20230919,113200,145750555,4380,4380,4380,4380,0
20230919,113100,145750555,4380,4380,4380,4380,0
20230919,113000,145750555,4380,4375,4380,4375,1000
20230919,112900,141371475,4375,4375,4375,4375,1
20230919,112800,141367100,4365,4365,4365,4365,0
20230919,112700,141367100,4365,4365,4365,4365,0
20230919,112600,141367100,4365,4365,4365,4365,200
20230919,112500,140494100,4365,4370,4370,4365,1529
20230919,112400,133812515,4370,4370,4370,4370,0
20230919,112300,133812515,4370,4370,4370,4370,1
20230919,112200,133808145,4375,4375,4375,4375,3
20230919,112100,133795020,4345,4345,4345,4345,0
20230919,112000,133795020,4345,4350,4350,4345,800
20230919,111900,130316520,4390,4360,4390,4350,1801
20230919,111800,122453765,4355,4355,4355,4355,0
20230919,111700,122453765,4355,4390,4390,4355,130
20230919,111600,121884115,4355,4355,4355,4355,0
20230919,111500,121884115,4355,4355,4355,4355,3175
20230919,111400,108056990,4350,4350,4350,4350,1001
20230919,111300,103702640,4350,4350,4350,4350,11
20230919,111200,103654790,4345,4345,4345,4345,0
20230919,111100,103654790,4345,4345,4345,4345,0
20230919,111000,103654790,4345,4345,4345,4345,0
20230919,110900,103654790,4345,4345,4345,4345,5
20230919,110800,103633065,4345,4345,4345,4345,50
20230919,110700,103415815,4345,4345,4345,4345,11
20230919,110600,103368020,4350,4350,4350,4350,1
20230919,110500,103363670,4350,4350,4350,4350,6
20230919,110400,103337570,4350,4350,4350,4350,0
20230919,110300,103337570,4350,4340,4350,4340,112
20230919,110200,102851480,4340,4365,4365,4340,3826
20230919,110100,86187300,4365,4365,4365,4365,33
20230919,110000,86043255,4365,4365,4365,4365,2
20230919,105900,86034525,4365,4365,4365,4365,0
20230919,105800,86034525,4365,4365,4365,4365,0
20230919,105700,86034525,4365,4365,4365,4365,0
20230919,105600,86034525,4365,4365,4365,4365,0
20230919,105500,86034525,4365,4365,4365,4365,1
20230919,105400,86030160,4400,4400,4400,4400,5
20230919,105300,86008160,4400,4400,4400,4400,0
20230919,105200,86008160,4400,4400,4400,4400,0
20230919,105100,86008160,4400,4400,4400,4400,0
20230919,105000,86008160,4400,4385,4400,4385,839
20230919,104900,82325765,4385,4385,4385,4385,0
20230919,104800,82325765,4385,4385,4385,4385,0
20230919,104700,82325765,4385,4385,4385,4385,1
20230919,104600,82321380,4360,4360,4360,4360,20
20230919,104500,82234180,4360,4360,4360,4360,1
20230919,104400,82229820,4360,4360,4360,4360,231
20230919,104300,81222660,4360,4360,4360,4360,0
20230919,104200,81222660,4360,4360,4360,4360,0
20230919,104100,81222660,4360,4360,4360,4360,1
20230919,104000,81218300,4360,4360,4360,4360,10
20230919,103900,81174700,4360,4360,4360,4360,571
20230919,103800,78685140,4380,4380,4380,4380,0
20230919,103700,78685140,4380,4380,4380,4380,0
20230919,103600,78685140,4380,4380,4380,4380,0
20230919,103500,78685140,4380,4380,4380,4380,1
20230919,103400,78680760,4355,4355,4355,4355,1
20230919,103300,78676405,4385,4385,4385,4385,0
20230919,103200,78676405,4385,4385,4385,4385,1
20230919,103100,78672020,4355,4365,4365,4355,314
20230919,103000,77304370,4370,4390,4390,4370,2
20230919,102900,77295610,4370,4365,4370,4365,212
20230919,102800,76369230,4365,4365,4365,4365,0
20230919,102700,76369230,4365,4365,4365,4365,1
20230919,102600,76364865,4355,4360,4370,4355,226
20230919,102500,75380585,4355,4355,4355,4355,0
20230919,102400,75380585,4355,4360,4360,4355,266
20230919,102300,74221670,4365,4365,4365,4365,54
20230919,102200,73985960,4365,4365,4365,4365,626
20230919,102100,71253470,4365,4370,4370,4365,428
20230919,102000,69384810,4365,4365,4365,4365,400
20230919,101900,67638810,4365,4375,4375,4365,1229
20230919,101800,62267385,4390,4375,4390,4375,36
20230919,101700,62109795,4375,4375,4375,4375,6
20230919,101600,62083545,4375,4375,4375,4375,558
20230919,101500,59642295,4375,4375,4375,4375,0
20230919,101400,59642295,4375,4375,4375,4375,1
20230919,101300,59637920,4375,4375,4375,4375,0
20230919,101200,59637920,4375,4375,4375,4375,200
20230919,101100,58762920,4375,4375,4375,4375,164
20230919,101000,58045420,4375,4380,4380,4375,691
20230919,100900,55021170,4380,4380,4380,4375,163
20230919,100800,54307285,4380,4380,4380,4380,390
20230919,100700,52599085,4380,4380,4380,4380,0
20230919,100600,52599085,4380,4380,4380,4380,1
20230919,100500,52594705,4395,4395,4395,4395,0
20230919,100400,52594705,4395,4395,4395,4395,0
20230919,100300,52594705,4395,4395,4395,4395,1
20230919,100200,52590310,4375,4375,4375,4375,0
20230919,100100,52590310,4375,4375,4375,4375,0
20230919,100000,52590310,4375,4375,4375,4375,100
20230919,095900,52152810,4375,4395,4395,4375,134
20230919,095800,51566520,4375,4375,4375,4375,0
20230919,095700,51566520,4375,4375,4375,4375,0
20230919,095600,51566520,4375,4375,4375,4375,0
20230919,095500,51566520,4375,4375,4375,4375,1
20230919,095400,51562145,4385,4385,4385,4385,1
20230919,095300,51557760,4380,4375,4380,4375,2
20230919,095200,51549005,4375,4375,4375,4375,30
20230919,095100,51417755,4375,4375,4375,4375,0
20230919,095000,51417755,4375,4375,4375,4375,0
20230919,094900,51417755,4375,4375,4375,4375,10
20230919,094800,51374005,4380,4380,4380,4380,221
20230919,094700,50406025,4380,4380,4380,4380,0
20230919,094600,50406025,4380,4380,4380,4380,0
20230919,094500,50406025,4380,4380,4380,4380,125
20230919,094400,49858525,4390,4385,4390,4385,395
20230919,094300,48124575,4390,4390,4390,4390,3
20230919,094200,48111405,4390,4390,4390,4390,0
20230919,094100,48111405,4390,4390,4390,4390,0
20230919,094000,48111405,4390,4380,4390,4375,177
20230919,093900,47336320,4385,4390,4390,4380,2294
20230919,093800,37278860,4400,4400,4400,4400,1
20230919,093700,37274460,4390,4390,4390,4390,1326
20230919,093600,31453320,4420,4420,4420,4420,0
20230919,093500,31453320,4420,4420,4420,4420,0
20230919,093400,31453320,4420,4420,4420,4420,0
20230919,093300,31453320,4420,4400,4420,4400,3
20230919,093200,31440080,4400,4395,4400,4395,483
20230919,093100,29317255,4405,4400,4405,4400,857
20230919,093000,25545955,4405,4420,4425,4405,1618
20230919,092900,18416560,4425,4425,4425,4425,0
20230919,092800,18416560,4425,4425,4425,4425,0
20230919,092700,18416560,4425,4420,4425,4420,20
20230919,092600,18328065,4425,4425,4425,4425,0
20230919,092500,18328065,4425,4420,4425,4420,93
20230919,092400,17916980,4420,4420,4420,4420,25
20230919,092300,17806480,4420,4415,4420,4415,21
20230919,092200,17713700,4410,4410,4410,4410,1
20230919,092100,17709290,4415,4415,4415,4415,0
20230919,092000,17709290,4415,4415,4415,4415,0
20230919,091900,17709290,4415,4415,4415,4415,9
20230919,091800,17669555,4420,4415,4420,4415,99
20230919,091700,17231980,4415,4415,4415,4415,0
20230919,091600,17231980,4415,4410,4415,4410,19
20230919,091500,17148100,4410,4405,4410,4405,406
20230919,091400,15359165,4410,4410,4410,4410,232
20230919,091300,14336045,4415,4415,4415,4415,700
20230919,091200,11245545,4425,4420,4425,4420,200
20230919,091100,10360740,4425,4410,4425,4410,257
20230919,091000,9224175,4395,4385,4395,4385,352
20230919,090900,7678220,4385,4390,4390,4385,476
20230919,090800,5590910,4390,4390,4390,4390,0
20230919,090700,5590910,4390,4390,4390,4390,38
20230919,090600,5424090,4390,4390,4390,4390,5
20230919,090500,5402140,4385,4395,4395,4385,81
20230919,090400,5046940,4405,4405,4405,4405,0
20230919,090300,5046940,4405,4410,4410,4405,659
20230919,090200,2143260,4410,4410,4410,4410,100
20230919,090100,1702260,4410,4410,4410,4410,0
20230919,090000,1702260,4410,4410,4410,4410,386