KissMeData/024120/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190000,248235025,4325,4325,4325,4325,1534
20230920,185900,248235025,4325,4325,4325,4325,0
20230920,185800,248235025,4325,4325,4325,4325,0
20230920,185700,248235025,4325,4325,4325,4325,0
20230920,185600,248235025,4325,4325,4325,4325,0
20230920,185500,248235025,4325,4325,4325,4325,0
20230920,185400,248235025,4325,4325,4325,4325,0
20230920,185300,248235025,4325,4325,4325,4325,0
20230920,185200,248235025,4325,4325,4325,4325,0
20230920,185100,248235025,4325,4325,4325,4325,0
20230920,185000,248235025,4325,4325,4325,4325,0
20230920,184900,248235025,4325,4325,4325,4325,0
20230920,184800,248235025,4325,4325,4325,4325,0
20230920,184700,248235025,4325,4325,4325,4325,0
20230920,184600,248235025,4325,4325,4325,4325,0
20230920,184500,248235025,4325,4325,4325,4325,0
20230920,184400,248235025,4325,4325,4325,4325,0
20230920,184300,248235025,4325,4325,4325,4325,0
20230920,184200,248235025,4325,4325,4325,4325,0
20230920,184100,248235025,4325,4325,4325,4325,0
20230920,184000,248235025,4325,4325,4325,4325,0
20230920,183900,248235025,4325,4325,4325,4325,0
20230920,183800,248235025,4325,4325,4325,4325,0
20230920,183700,248235025,4325,4325,4325,4325,0
20230920,183600,248235025,4325,4325,4325,4325,0
20230920,183500,248235025,4325,4325,4325,4325,0
20230920,183400,248235025,4325,4325,4325,4325,0
20230920,183300,248235025,4325,4325,4325,4325,0
20230920,183200,248235025,4325,4325,4325,4325,0
20230920,183100,248235025,4325,4325,4325,4325,0
20230920,183000,248235025,4325,4325,4325,4325,1534
20230920,182900,248235025,4325,4325,4325,4325,0
20230920,182800,248235025,4325,4325,4325,4325,0
20230920,182700,248235025,4325,4325,4325,4325,0
20230920,182600,248235025,4325,4325,4325,4325,0
20230920,182500,248235025,4325,4325,4325,4325,0
20230920,182400,248235025,4325,4325,4325,4325,0
20230920,182300,248235025,4325,4325,4325,4325,0
20230920,182200,248235025,4325,4325,4325,4325,0
20230920,182100,248235025,4325,4325,4325,4325,0
20230920,182000,248235025,4325,4325,4325,4325,0
20230920,181900,248235025,4325,4325,4325,4325,0
20230920,181800,248235025,4325,4325,4325,4325,0
20230920,181700,248235025,4325,4325,4325,4325,0
20230920,181600,248235025,4325,4325,4325,4325,0
20230920,181500,248235025,4325,4325,4325,4325,0
20230920,181400,248235025,4325,4325,4325,4325,0
20230920,181300,248235025,4325,4325,4325,4325,0
20230920,181200,248235025,4325,4325,4325,4325,0
20230920,181100,248235025,4325,4325,4325,4325,0
20230920,181000,248235025,4325,4325,4325,4325,0
20230920,180900,248235025,4325,4325,4325,4325,0
20230920,180800,248235025,4325,4325,4325,4325,0
20230920,180700,248235025,4325,4325,4325,4325,0
20230920,180600,248235025,4325,4325,4325,4325,0
20230920,180500,248235025,4325,4325,4325,4325,0
20230920,180400,248235025,4325,4325,4325,4325,0
20230920,180300,248235025,4325,4325,4325,4325,0
20230920,180200,248235025,4325,4325,4325,4325,0
20230920,180100,248235025,4325,4325,4325,4325,0
20230920,180000,248235025,4325,4325,4325,4325,1534
20230920,175900,248235025,4325,4325,4325,4325,0
20230920,175800,248235025,4325,4325,4325,4325,0
20230920,175700,248235025,4325,4325,4325,4325,0
20230920,175600,248235025,4325,4325,4325,4325,0
20230920,175500,248235025,4325,4325,4325,4325,0
20230920,175400,248235025,4325,4325,4325,4325,0
20230920,175300,248235025,4325,4325,4325,4325,0
20230920,175200,248235025,4325,4325,4325,4325,0
20230920,175100,248235025,4325,4325,4325,4325,0
20230920,175000,248235025,4325,4325,4325,4325,0
20230920,174900,248235025,4325,4325,4325,4325,0
20230920,174800,248235025,4325,4325,4325,4325,0
20230920,174700,248235025,4325,4325,4325,4325,0
20230920,174600,248235025,4325,4325,4325,4325,0
20230920,174500,248235025,4325,4325,4325,4325,0
20230920,174400,248235025,4325,4325,4325,4325,0
20230920,174300,248235025,4325,4325,4325,4325,0
20230920,174200,248235025,4325,4325,4325,4325,0
20230920,174100,248235025,4325,4325,4325,4325,0
20230920,174000,248235025,4325,4325,4325,4325,0
20230920,173900,248235025,4325,4325,4325,4325,0
20230920,173800,248235025,4325,4325,4325,4325,0
20230920,173700,248235025,4325,4325,4325,4325,0
20230920,173600,248235025,4325,4325,4325,4325,0
20230920,173500,248235025,4325,4325,4325,4325,0
20230920,173400,248235025,4325,4325,4325,4325,0
20230920,173300,248235025,4325,4325,4325,4325,0
20230920,173200,248235025,4325,4325,4325,4325,0
20230920,173100,248235025,4325,4325,4325,4325,0
20230920,173000,248235025,4325,4325,4325,4325,1534
20230920,172900,248235025,4325,4325,4325,4325,0
20230920,172800,248235025,4325,4325,4325,4325,0
20230920,172700,248235025,4325,4325,4325,4325,0
20230920,172600,248235025,4325,4325,4325,4325,0
20230920,172500,248235025,4325,4325,4325,4325,0
20230920,172400,248235025,4325,4325,4325,4325,0
20230920,172300,248235025,4325,4325,4325,4325,0
20230920,172200,248235025,4325,4325,4325,4325,0
20230920,172100,248235025,4325,4325,4325,4325,0
20230920,172000,248235025,4325,4325,4325,4325,0
20230920,171900,248235025,4325,4325,4325,4325,0
20230920,171800,248235025,4325,4325,4325,4325,0
20230920,171700,248235025,4325,4325,4325,4325,0
20230920,171600,248235025,4325,4325,4325,4325,0
20230920,171500,248235025,4325,4325,4325,4325,0
20230920,171400,248235025,4325,4325,4325,4325,0
20230920,171300,248235025,4325,4325,4325,4325,0
20230920,171200,248235025,4325,4325,4325,4325,0
20230920,171100,248235025,4325,4325,4325,4325,0
20230920,171000,248235025,4325,4325,4325,4325,0
20230920,170900,248235025,4325,4325,4325,4325,0
20230920,170800,248235025,4325,4325,4325,4325,0
20230920,170700,248235025,4325,4325,4325,4325,0
20230920,170600,248235025,4325,4325,4325,4325,0
20230920,170500,248235025,4325,4325,4325,4325,0
20230920,170400,248235025,4325,4325,4325,4325,0
20230920,170300,248235025,4325,4325,4325,4325,0
20230920,170200,248235025,4325,4325,4325,4325,0
20230920,170100,248235025,4325,4325,4325,4325,0
20230920,170000,248235025,4325,4325,4325,4325,1534
20230920,165900,248235025,4325,4325,4325,4325,0
20230920,165800,248235025,4325,4325,4325,4325,0
20230920,165700,248235025,4325,4325,4325,4325,0
20230920,165600,248235025,4325,4325,4325,4325,0
20230920,165500,248235025,4325,4325,4325,4325,0
20230920,165400,248235025,4325,4325,4325,4325,0
20230920,165300,248235025,4325,4325,4325,4325,0
20230920,165200,248235025,4325,4325,4325,4325,0
20230920,165100,248235025,4325,4325,4325,4325,0
20230920,165000,248235025,4325,4325,4325,4325,0
20230920,164900,248235025,4325,4325,4325,4325,0
20230920,164800,248235025,4325,4325,4325,4325,0
20230920,164700,248235025,4325,4325,4325,4325,0
20230920,164600,248235025,4325,4325,4325,4325,0
20230920,164500,248235025,4325,4325,4325,4325,0
20230920,164400,248235025,4325,4325,4325,4325,0
20230920,164300,248235025,4325,4325,4325,4325,0
20230920,164200,248235025,4325,4325,4325,4325,0
20230920,164100,248235025,4325,4325,4325,4325,0
20230920,164000,248235025,4325,4325,4325,4325,0
20230920,163900,248235025,4325,4325,4325,4325,0
20230920,163800,248235025,4325,4325,4325,4325,0
20230920,163700,248235025,4325,4325,4325,4325,0
20230920,163600,248235025,4325,4325,4325,4325,0
20230920,163500,248235025,4325,4325,4325,4325,0
20230920,163400,248235025,4325,4325,4325,4325,0
20230920,163300,248235025,4325,4325,4325,4325,0
20230920,163200,248235025,4325,4325,4325,4325,0
20230920,163100,248235025,4325,4325,4325,4325,0
20230920,163000,248235025,4325,4325,4325,4325,1534
20230920,162900,248235025,4325,4325,4325,4325,0
20230920,162800,248235025,4325,4325,4325,4325,0
20230920,162700,248235025,4325,4325,4325,4325,0
20230920,162600,248235025,4325,4325,4325,4325,0
20230920,162500,248235025,4325,4325,4325,4325,0
20230920,162400,248235025,4325,4325,4325,4325,0
20230920,162300,248235025,4325,4325,4325,4325,0
20230920,162200,248235025,4325,4325,4325,4325,0
20230920,162100,248235025,4325,4325,4325,4325,0
20230920,162000,248235025,4325,4325,4325,4325,0
20230920,161900,248235025,4325,4325,4325,4325,0
20230920,161800,248235025,4325,4325,4325,4325,0
20230920,161700,248235025,4325,4325,4325,4325,0
20230920,161600,248235025,4325,4325,4325,4325,0
20230920,161500,248235025,4325,4325,4325,4325,0
20230920,161400,248235025,4325,4325,4325,4325,0
20230920,161300,248235025,4325,4325,4325,4325,0
20230920,161200,248235025,4325,4325,4325,4325,0
20230920,161100,248235025,4325,4325,4325,4325,0
20230920,161000,248235025,4325,4325,4325,4325,0
20230920,160900,248235025,4325,4325,4325,4325,0
20230920,160800,248235025,4325,4325,4325,4325,0
20230920,160700,248235025,4325,4325,4325,4325,0
20230920,160600,248235025,4325,4325,4325,4325,0
20230920,160500,248235025,4325,4325,4325,4325,0
20230920,160400,248235025,4325,4325,4325,4325,0
20230920,160300,248235025,4325,4325,4325,4325,0
20230920,160200,248235025,4325,4325,4325,4325,0
20230920,160100,248235025,4325,4325,4325,4325,0
20230920,160000,248235025,4325,4325,4325,4325,1534
20230920,155900,248235025,4325,4325,4325,4325,0
20230920,155800,248235025,4325,4325,4325,4325,0
20230920,155700,248235025,4325,4325,4325,4325,0
20230920,155600,248235025,4325,4325,4325,4325,0
20230920,155500,248235025,4325,4325,4325,4325,0
20230920,155400,248235025,4325,4325,4325,4325,0
20230920,155300,248235025,4325,4325,4325,4325,0
20230920,155200,248235025,4325,4325,4325,4325,0
20230920,155100,248235025,4325,4325,4325,4325,0
20230920,155000,248235025,4325,4325,4325,4325,0
20230920,154900,248235025,4325,4325,4325,4325,0
20230920,154800,248235025,4325,4325,4325,4325,0
20230920,154700,248235025,4325,4325,4325,4325,0
20230920,154600,248235025,4325,4325,4325,4325,0
20230920,154500,248235025,4325,4325,4325,4325,0
20230920,154400,248235025,4325,4325,4325,4325,0
20230920,154300,248235025,4325,4325,4325,4325,0
20230920,154200,248235025,4325,4325,4325,4325,0
20230920,154100,248235025,4325,4325,4325,4325,0
20230920,154000,248235025,4325,4325,4325,4325,0
20230920,153900,248235025,4325,4325,4325,4325,0
20230920,153800,248235025,4325,4325,4325,4325,0
20230920,153700,248235025,4325,4325,4325,4325,0
20230920,153600,248235025,4325,4325,4325,4325,0
20230920,153500,248235025,4325,4325,4325,4325,0
20230920,153400,248235025,4325,4325,4325,4325,0
20230920,153300,248235025,4325,4325,4325,4325,0
20230920,153200,248235025,4325,4325,4325,4325,0
20230920,153100,248235025,4325,4325,4325,4325,0
20230920,153000,248235025,4325,4325,4325,4325,3068
20230920,152900,241600475,4330,4330,4330,4330,0
20230920,152800,241600475,4330,4330,4330,4330,0
20230920,152700,241600475,4330,4330,4330,4330,0
20230920,152600,241600475,4330,4330,4330,4330,0
20230920,152500,241600475,4330,4330,4330,4330,0
20230920,152400,241600475,4330,4330,4330,4330,0
20230920,152300,241600475,4330,4330,4330,4330,0
20230920,152200,241600475,4330,4330,4330,4330,0
20230920,152100,241600475,4330,4330,4330,4330,0
20230920,152000,241600475,4330,4330,4330,4330,0
20230920,151900,241600475,4330,4330,4330,4330,0
20230920,151800,241600475,4330,4330,4330,4330,0
20230920,151700,241600475,4330,4330,4330,4330,0
20230920,151600,241600475,4330,4330,4330,4330,0
20230920,151500,241600475,4330,4330,4330,4330,0
20230920,151400,241600475,4330,4330,4330,4330,1
20230920,151300,241596145,4300,4300,4300,4300,0
20230920,151200,241596145,4300,4300,4300,4300,0
20230920,151100,241596145,4300,4300,4300,4300,0
20230920,151000,241596145,4300,4300,4300,4300,0
20230920,150900,241596145,4300,4305,4305,4300,89
20230920,150800,241213095,4335,4335,4335,4335,0
20230920,150700,241213095,4335,4335,4335,4335,0
20230920,150600,241213095,4335,4305,4335,4305,483
20230920,150500,239133750,4305,4305,4305,4305,0
20230920,150400,239133750,4305,4310,4310,4305,1580
20230920,150300,232328785,4345,4330,4345,4315,501
20230920,150200,230166590,4345,4345,4345,4345,0
20230920,150100,230166590,4345,4340,4345,4340,12
20230920,150000,230114505,4345,4345,4345,4345,0
20230920,145900,230114505,4345,4345,4345,4345,0
20230920,145800,230114505,4345,4345,4345,4345,0
20230920,145700,230114505,4345,4340,4345,4340,5
20230920,145600,230092785,4330,4330,4330,4330,100
20230920,145500,229659785,4345,4345,4345,4345,1
20230920,145400,229655440,4330,4330,4330,4330,0
20230920,145300,229655440,4330,4330,4330,4330,1
20230920,145200,229651110,4345,4345,4345,4345,0
20230920,145100,229651110,4345,4345,4345,4345,0
20230920,145000,229651110,4345,4345,4345,4345,0
20230920,144900,229651110,4345,4345,4345,4345,0
20230920,144800,229651110,4345,4345,4345,4345,1
20230920,144700,229646765,4345,4345,4345,4345,10
20230920,144600,229603315,4345,4345,4345,4345,0
20230920,144500,229603315,4345,4345,4345,4345,0
20230920,144400,229603315,4345,4345,4345,4345,1
20230920,144300,229598970,4315,4315,4315,4315,0
20230920,144200,229598970,4315,4335,4335,4315,675
20230920,144100,226683975,4335,4335,4335,4335,44
20230920,144000,226493235,4335,4335,4335,4335,0
20230920,143900,226493235,4335,4335,4335,4335,52
20230920,143800,226267815,4335,4335,4335,4335,0
20230920,143700,226267815,4335,4335,4335,4335,0
20230920,143600,226267815,4335,4335,4335,4335,0
20230920,143500,226267815,4335,4335,4335,4335,1
20230920,143400,226263480,4335,4335,4335,4335,230
20230920,143300,225266430,4335,4335,4335,4335,0
20230920,143200,225266430,4335,4335,4335,4335,0
20230920,143100,225266430,4335,4335,4335,4335,0
20230920,143000,225266430,4335,4335,4335,4335,0
20230920,142900,225266430,4335,4335,4335,4335,0
20230920,142800,225266430,4335,4335,4335,4335,1
20230920,142700,225262095,4330,4330,4330,4330,0
20230920,142600,225262095,4330,4330,4330,4330,0
20230920,142500,225262095,4330,4330,4330,4330,400
20230920,142400,223530095,4335,4335,4335,4335,5
20230920,142300,223508420,4335,4335,4335,4335,0
20230920,142200,223508420,4335,4335,4335,4335,17
20230920,142100,223434725,4335,4335,4335,4335,0
20230920,142000,223434725,4335,4335,4335,4335,3
20230920,141900,223421720,4340,4335,4340,4335,793
20230920,141800,219980220,4340,4325,4340,4325,664
20230920,141700,217103085,4315,4315,4315,4315,0
20230920,141600,217103085,4315,4315,4315,4315,0
20230920,141500,217103085,4315,4315,4315,4315,0
20230920,141400,217103085,4315,4315,4315,4315,0
20230920,141300,217103085,4315,4315,4315,4315,0
20230920,141200,217103085,4315,4320,4320,4315,244
20230920,141100,216049700,4320,4325,4325,4320,501
20230920,141000,213885375,4325,4330,4330,4325,10
20230920,140900,213842100,4335,4335,4335,4335,0
20230920,140800,213842100,4335,4335,4335,4335,0
20230920,140700,213842100,4335,4335,4335,4335,5
20230920,140600,213820425,4340,4340,4340,4340,5
20230920,140500,213798725,4340,4340,4340,4340,0
20230920,140400,213798725,4340,4340,4340,4340,0
20230920,140300,213798725,4340,4340,4340,4340,0
20230920,140200,213798725,4340,4335,4340,4335,500
20230920,140100,211630275,4335,4335,4335,4335,0
20230920,140000,211630275,4335,4335,4335,4335,0
20230920,135900,211630275,4335,4335,4335,4335,0
20230920,135800,211630275,4335,4335,4335,4335,0
20230920,135700,211630275,4335,4335,4335,4335,0
20230920,135600,211630275,4335,4335,4335,4335,1
20230920,135500,211625940,4315,4310,4315,4310,1284
20230920,135400,206087340,4305,4305,4305,4305,301
20230920,135300,204791535,4300,4300,4300,4300,125
20230920,135200,204254035,4300,4300,4300,4300,0
20230920,135100,204254035,4300,4300,4300,4300,0
20230920,135000,204254035,4300,4300,4300,4300,200
20230920,134900,203394035,4300,4300,4300,4300,100
20230920,134800,202964035,4290,4290,4290,4290,200
20230920,134700,202106035,4285,4285,4285,4285,159
20230920,134600,201424720,4285,4280,4285,4280,133
20230920,134500,200855440,4290,4290,4290,4290,0
20230920,134400,200855440,4290,4290,4290,4290,100
20230920,134300,200426440,4295,4295,4295,4295,0
20230920,134200,200426440,4295,4295,4295,4295,0
20230920,134100,200426440,4295,4280,4295,4280,453
20230920,134000,198487585,4280,4280,4280,4280,50
20230920,133900,198273585,4280,4280,4280,4280,0
20230920,133800,198273585,4280,4280,4280,4280,0
20230920,133700,198273585,4280,4280,4280,4280,1
20230920,133600,198269305,4295,4295,4295,4295,0
20230920,133500,198269305,4295,4295,4295,4295,0
20230920,133400,198269305,4295,4295,4295,4295,0
20230920,133300,198269305,4295,4295,4295,4295,0
20230920,133200,198269305,4295,4295,4295,4295,1
20230920,133100,198265010,4275,4275,4275,4275,0
20230920,133000,198265010,4275,4275,4275,4275,0
20230920,132900,198265010,4275,4275,4275,4275,100
20230920,132800,197837510,4295,4295,4295,4295,20
20230920,132700,197751610,4295,4295,4295,4295,0
20230920,132600,197751610,4295,4295,4295,4295,0
20230920,132500,197751610,4295,4295,4295,4295,0
20230920,132400,197751610,4295,4295,4295,4295,0
20230920,132300,197751610,4295,4295,4295,4295,88
20230920,132200,197373650,4295,4295,4295,4295,0
20230920,132100,197373650,4295,4295,4295,4295,0
20230920,132000,197373650,4295,4295,4295,4295,0
20230920,131900,197373650,4295,4295,4295,4295,6
20230920,131800,197347880,4275,4275,4275,4275,0
20230920,131700,197347880,4275,4285,4285,4275,1000
20230920,131600,193067385,4285,4285,4285,4285,0
20230920,131500,193067385,4285,4285,4285,4285,135
20230920,131400,192488910,4295,4295,4295,4295,0
20230920,131300,192488910,4295,4295,4295,4295,0
20230920,131200,192488910,4295,4295,4295,4295,0
20230920,131100,192488910,4295,4295,4295,4295,0
20230920,131000,192488910,4295,4295,4295,4295,0
20230920,130900,192488910,4295,4295,4295,4295,0
20230920,130800,192488910,4295,4295,4295,4295,1
20230920,130700,192484615,4265,4265,4265,4265,0
20230920,130600,192484615,4265,4265,4265,4265,0
20230920,130500,192484615,4265,4305,4305,4265,2305
20230920,130400,182643990,4305,4300,4305,4300,21
20230920,130300,182553675,4280,4280,4280,4280,0
20230920,130200,182553675,4280,4285,4300,4280,65
20230920,130100,182275205,4310,4310,4310,4310,0
20230920,130000,182275205,4310,4310,4310,4310,0
20230920,125900,182275205,4310,4300,4310,4265,7009
20230920,125800,152312060,4300,4315,4315,4300,1400
20230920,125700,146286470,4335,4335,4335,4335,0
20230920,125600,146286470,4335,4335,4335,4335,0
20230920,125500,146286470,4335,4335,4335,4335,0
20230920,125400,146286470,4335,4335,4335,4335,0
20230920,125300,146286470,4335,4335,4335,4335,1
20230920,125200,146282135,4335,4335,4335,4335,0
20230920,125100,146282135,4335,4335,4335,4335,1
20230920,125000,146277800,4310,4315,4315,4310,18
20230920,124900,146200205,4310,4310,4310,4310,0
20230920,124800,146200205,4310,4310,4310,4310,0
20230920,124700,146200205,4310,4310,4310,4310,0
20230920,124600,146200205,4310,4310,4310,4310,0
20230920,124500,146200205,4310,4310,4310,4310,0
20230920,124400,146200205,4310,4310,4310,4310,0
20230920,124300,146200205,4310,4310,4310,4310,0
20230920,124200,146200205,4310,4310,4310,4310,0
20230920,124100,146200205,4310,4310,4310,4310,44
20230920,124000,146010565,4310,4310,4310,4310,0
20230920,123900,146010565,4310,4310,4310,4310,0
20230920,123800,146010565,4310,4310,4310,4310,100
20230920,123700,145579565,4335,4335,4335,4335,0
20230920,123600,145579565,4335,4335,4335,4335,0
20230920,123500,145579565,4335,4335,4335,4335,0
20230920,123400,145579565,4335,4335,4335,4335,3
20230920,123300,145566560,4335,4335,4335,4335,0
20230920,123200,145566560,4335,4335,4335,4335,0
20230920,123100,145566560,4335,4335,4335,4335,107
20230920,123000,145102715,4345,4345,4345,4345,0
20230920,122900,145102715,4345,4345,4345,4345,0
20230920,122800,145102715,4345,4345,4345,4345,0
20230920,122700,145102715,4345,4345,4345,4345,0
20230920,122600,145102715,4345,4345,4345,4345,0
20230920,122500,145102715,4345,4345,4345,4345,0
20230920,122400,145102715,4345,4345,4345,4345,0
20230920,122300,145102715,4345,4345,4345,4345,0
20230920,122200,145102715,4345,4345,4345,4345,0
20230920,122100,145102715,4345,4345,4345,4345,0
20230920,122000,145102715,4345,4345,4345,4345,0
20230920,121900,145102715,4345,4345,4345,4345,1
20230920,121800,145098370,4330,4330,4330,4330,100
20230920,121700,144665370,4340,4340,4340,4340,100
20230920,121600,144231370,4340,4340,4340,4340,0
20230920,121500,144231370,4340,4340,4340,4340,0
20230920,121400,144231370,4340,4340,4340,4340,0
20230920,121300,144231370,4340,4340,4340,4340,0
20230920,121200,144231370,4340,4340,4340,4340,0
20230920,121100,144231370,4340,4340,4340,4340,0
20230920,121000,144231370,4340,4340,4340,4340,0
20230920,120900,144231370,4340,4340,4340,4340,1
20230920,120800,144227030,4325,4325,4325,4325,0
20230920,120700,144227030,4325,4325,4325,4325,0
20230920,120600,144227030,4325,4325,4325,4325,0
20230920,120500,144227030,4325,4325,4325,4325,0
20230920,120400,144227030,4325,4325,4325,4325,0
20230920,120300,144227030,4325,4325,4325,4325,0
20230920,120200,144227030,4325,4325,4325,4325,0
20230920,120100,144227030,4325,4325,4325,4325,0
20230920,120000,144227030,4325,4325,4325,4325,0
20230920,115900,144227030,4325,4325,4325,4325,0
20230920,115800,144227030,4325,4325,4325,4325,0
20230920,115700,144227030,4325,4325,4325,4325,0
20230920,115600,144227030,4325,4325,4325,4325,0
20230920,115500,144227030,4325,4325,4325,4325,0
20230920,115400,144227030,4325,4325,4325,4325,55
20230920,115300,143989155,4300,4300,4300,4300,0
20230920,115200,143989155,4300,4300,4300,4300,0
20230920,115100,143989155,4300,4300,4300,4300,0
20230920,115000,143989155,4300,4300,4300,4300,0
20230920,114900,143989155,4300,4300,4300,4300,0
20230920,114800,143989155,4300,4300,4300,4300,0
20230920,114700,143989155,4300,4300,4300,4300,0
20230920,114600,143989155,4300,4300,4300,4300,0
20230920,114500,143989155,4300,4300,4300,4300,0
20230920,114400,143989155,4300,4300,4300,4300,0
20230920,114300,143989155,4300,4300,4300,4300,0
20230920,114200,143989155,4300,4300,4300,4300,1
20230920,114100,143984855,4315,4315,4315,4315,12
20230920,114000,143933075,4315,4315,4315,4315,799
20230920,113900,140485390,4310,4310,4310,4310,0
20230920,113800,140485390,4310,4310,4310,4310,88
20230920,113700,140106110,4310,4310,4310,4310,1
20230920,113600,140101800,4290,4290,4290,4290,0
20230920,113500,140101800,4290,4290,4290,4290,0
20230920,113400,140101800,4290,4290,4290,4290,29
20230920,113300,139977390,4310,4310,4310,4310,0
20230920,113200,139977390,4310,4290,4310,4290,31
20230920,113100,139844090,4290,4300,4300,4290,226
20230920,113000,138874540,4290,4290,4290,4290,0
20230920,112900,138874540,4290,4290,4290,4290,2
20230920,112800,138865960,4290,4305,4305,4290,3
20230920,112700,138853060,4305,4305,4305,4305,199
20230920,112600,137996365,4290,4305,4305,4290,52
20230920,112500,137773270,4290,4290,4290,4290,0
20230920,112400,137773270,4290,4290,4290,4290,0
20230920,112300,137773270,4290,4305,4305,4290,59
20230920,112200,137520010,4280,4280,4280,4280,0
20230920,112100,137520010,4280,4280,4280,4280,0
20230920,112000,137520010,4280,4305,4315,4265,3406
20230920,111900,122895355,4305,4310,4310,4305,100
20230920,111800,122464850,4315,4315,4315,4315,1
20230920,111700,122460535,4305,4305,4305,4305,0
20230920,111600,122460535,4305,4305,4305,4305,0
20230920,111500,122460535,4305,4305,4305,4305,252
20230920,111400,121375675,4310,4310,4310,4310,0
20230920,111300,121375675,4310,4320,4320,4310,665
20230920,111200,118504005,4325,4325,4325,4325,10
20230920,111100,118460755,4325,4325,4325,4325,0
20230920,111000,118460755,4325,4325,4325,4325,0
20230920,110900,118460755,4325,4325,4325,4325,0
20230920,110800,118460755,4325,4325,4325,4325,0
20230920,110700,118460755,4325,4325,4325,4325,60
20230920,110600,118201255,4350,4350,4350,4350,0
20230920,110500,118201255,4350,4350,4350,4350,0
20230920,110400,118201255,4350,4350,4350,4350,1
20230920,110300,118196905,4350,4350,4350,4350,0
20230920,110200,118196905,4350,4350,4350,4350,0
20230920,110100,118196905,4350,4350,4350,4350,0
20230920,110000,118196905,4350,4350,4350,4350,0
20230920,105900,118196905,4350,4350,4350,4350,0
20230920,105800,118196905,4350,4350,4350,4350,1
20230920,105700,118192555,4325,4325,4325,4325,0
20230920,105600,118192555,4325,4325,4325,4325,0
20230920,105500,118192555,4325,4325,4325,4325,1
20230920,105400,118188230,4325,4345,4360,4325,332
20230920,105300,116749740,4320,4320,4320,4320,0
20230920,105200,116749740,4320,4320,4320,4320,0
20230920,105100,116749740,4320,4330,4330,4320,200
20230920,105000,115884450,4350,4350,4350,4350,5
20230920,104900,115862700,4345,4345,4345,4345,30
20230920,104800,115732350,4345,4345,4345,4330,311
20230920,104700,114381775,4350,4350,4350,4350,0
20230920,104600,114381775,4350,4340,4350,4340,16
20230920,104500,114312280,4330,4330,4330,4330,0
20230920,104400,114312280,4330,4330,4330,4330,0
20230920,104300,114312280,4330,4330,4330,4330,300
20230920,104200,113013280,4325,4325,4325,4325,531
20230920,104100,110716705,4325,4330,4330,4325,71
20230920,104000,110409285,4330,4330,4330,4330,0
20230920,103900,110409285,4330,4335,4335,4330,769
20230920,103800,107078475,4340,4345,4345,4340,16
20230920,103700,107009030,4350,4355,4355,4350,638
20230920,103600,104233470,4355,4355,4355,4355,0
20230920,103500,104233470,4355,4355,4355,4355,0
20230920,103400,104233470,4355,4355,4355,4355,1
20230920,103300,104229115,4355,4360,4360,4355,178
20230920,103200,103453640,4365,4365,4365,4365,20
20230920,103100,103366340,4360,4365,4365,4360,204
20230920,103000,102476400,4370,4370,4370,4370,10
20230920,102900,102432700,4365,4365,4365,4365,0
20230920,102800,102432700,4365,4365,4365,4365,0
20230920,102700,102432700,4365,4370,4370,4365,263
20230920,102600,101283705,4375,4375,4375,4375,9
20230920,102500,101244330,4375,4375,4375,4375,0
20230920,102400,101244330,4375,4375,4375,4375,0
20230920,102300,101244330,4375,4375,4375,4375,0
20230920,102200,101244330,4375,4375,4375,4375,0
20230920,102100,101244330,4375,4375,4375,4375,0
20230920,102000,101244330,4375,4375,4375,4375,101
20230920,101900,100802455,4375,4375,4375,4375,101
20230920,101800,100360580,4375,4375,4375,4375,0
20230920,101700,100360580,4375,4375,4375,4375,0
20230920,101600,100360580,4375,4375,4375,4375,0
20230920,101500,100360580,4375,4375,4375,4375,0
20230920,101400,100360580,4375,4375,4375,4375,19
20230920,101300,100277455,4350,4350,4350,4350,0
20230920,101200,100277455,4350,4375,4375,4350,956
20230920,101100,96100500,4385,4385,4385,4385,0
20230920,101000,96100500,4385,4385,4385,4385,0
20230920,100900,96100500,4385,4385,4385,4385,130
20230920,100800,95530450,4385,4385,4385,4385,0
20230920,100700,95530450,4385,4380,4385,4375,232
20230920,100600,94515380,4385,4385,4385,4385,13
20230920,100500,94458375,4390,4390,4390,4390,10
20230920,100400,94414475,4385,4385,4385,4385,0
20230920,100300,94414475,4385,4385,4385,4385,50
20230920,100200,94195225,4385,4385,4385,4385,0
20230920,100100,94195225,4385,4385,4385,4385,10
20230920,100000,94151375,4380,4385,4385,4380,2
20230920,095900,94142610,4385,4385,4385,4385,0
20230920,095800,94142610,4385,4385,4385,4385,0
20230920,095700,94142610,4385,4385,4385,4385,0
20230920,095600,94142610,4385,4385,4385,4385,240
20230920,095500,93090210,4385,4385,4385,4385,0
20230920,095400,93090210,4385,4385,4385,4385,158
20230920,095300,92397380,4365,4410,4410,4365,2746
20230920,095200,80335955,4440,4440,4440,4440,0
20230920,095100,80335955,4440,4410,4440,4410,277
20230920,095000,79107355,4440,4430,4440,4430,1835
20230920,094900,70969005,4420,4420,4420,4410,1154
20230920,094800,65875975,4420,4420,4430,4420,703
20230920,094700,62764460,4420,4415,4420,4395,1696
20230920,094600,55306605,4425,4425,4425,4425,250
20230920,094500,54200355,4415,4415,4435,4415,1295
20230920,094400,48480320,4415,4390,4415,4390,1186
20230920,094300,43269175,4390,4390,4390,4390,195
20230920,094200,42413125,4390,4395,4395,4390,97
20230920,094100,41987035,4395,4385,4395,4385,970
20230920,094000,37728925,4370,4370,4370,4370,0
20230920,093900,37728925,4370,4365,4370,4365,166
20230920,093800,37004250,4365,4350,4365,4350,286
20230920,093700,35760135,4350,4350,4350,4350,4
20230920,093600,35742735,4330,4330,4330,4330,72
20230920,093500,35430975,4345,4345,4345,4345,0
20230920,093400,35430975,4345,4330,4345,4330,1386
20230920,093300,29421120,4330,4330,4330,4330,488
20230920,093200,27308080,4330,4330,4330,4330,118
20230920,093100,26797140,4330,4300,4330,4300,505
20230920,093000,24612530,4300,4300,4300,4300,0
20230920,092900,24612530,4300,4300,4300,4300,1
20230920,092800,24608230,4300,4315,4315,4300,101
20230920,092700,24173915,4300,4300,4300,4300,1
20230920,092600,24169615,4300,4300,4300,4300,0
20230920,092500,24169615,4300,4300,4300,4300,32
20230920,092400,24032015,4315,4315,4315,4315,40
20230920,092300,23859415,4315,4315,4315,4315,90
20230920,092200,23471065,4320,4320,4320,4320,0
20230920,092100,23471065,4320,4320,4320,4320,0
20230920,092000,23471065,4320,4320,4320,4320,1
20230920,091900,23466745,4300,4300,4300,4300,10
20230920,091800,23423745,4300,4300,4300,4300,19
20230920,091700,23342045,4330,4330,4330,4330,1
20230920,091600,23337715,4300,4300,4300,4300,716
20230920,091500,20258915,4330,4315,4330,4300,152
20230920,091400,19604445,4315,4315,4315,4315,54
20230920,091300,19371435,4330,4315,4330,4300,1001
20230920,091200,15058970,4315,4315,4315,4315,101
20230920,091100,14623155,4315,4315,4315,4315,0
20230920,091000,14623155,4315,4315,4315,4315,300
20230920,090900,13328655,4320,4320,4320,4320,0
20230920,090800,13328655,4320,4320,4320,4320,0
20230920,090700,13328655,4320,4320,4320,4320,148
20230920,090600,12689295,4320,4320,4320,4320,32
20230920,090500,12551055,4320,4320,4320,4320,0
20230920,090400,12551055,4320,4320,4320,4320,100
20230920,090300,12119055,4320,4320,4320,4320,0
20230920,090200,12119055,4320,4320,4320,4320,0
20230920,090100,12119055,4320,4320,4320,4320,500
20230920,090000,9959055,4305,4300,4305,4300,2316