KissMeData/092190/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,194200,189965125,4365,4365,4365,4365,45
20230912,194100,189965125,4365,4365,4365,4365,0
20230912,194000,189965125,4365,4365,4365,4365,0
20230912,193900,189965125,4365,4365,4365,4365,0
20230912,193800,189965125,4365,4365,4365,4365,0
20230912,193700,189965125,4365,4365,4365,4365,0
20230912,193600,189965125,4365,4365,4365,4365,0
20230912,193500,189965125,4365,4365,4365,4365,0
20230912,193400,189965125,4365,4365,4365,4365,0
20230912,193300,189965125,4365,4365,4365,4365,0
20230912,193200,189965125,4365,4365,4365,4365,0
20230912,193100,189965125,4365,4365,4365,4365,0
20230912,193000,189965125,4365,4365,4365,4365,0
20230912,192900,189965125,4365,4365,4365,4365,0
20230912,192800,189965125,4365,4365,4365,4365,0
20230912,192700,189965125,4365,4365,4365,4365,0
20230912,192600,189965125,4365,4365,4365,4365,0
20230912,192500,189965125,4365,4365,4365,4365,0
20230912,192400,189965125,4365,4365,4365,4365,0
20230912,192300,189965125,4365,4365,4365,4365,0
20230912,192200,189965125,4365,4365,4365,4365,0
20230912,192100,189965125,4365,4365,4365,4365,0
20230912,192000,189965125,4365,4365,4365,4365,0
20230912,191900,189965125,4365,4365,4365,4365,0
20230912,191800,189965125,4365,4365,4365,4365,0
20230912,191700,189965125,4365,4365,4365,4365,0
20230912,191600,189965125,4365,4365,4365,4365,0
20230912,191500,189965125,4365,4365,4365,4365,0
20230912,191400,189965125,4365,4365,4365,4365,0
20230912,191300,189965125,4365,4365,4365,4365,0
20230912,191200,189965125,4365,4365,4365,4365,45
20230912,191100,189965125,4365,4365,4365,4365,0
20230912,191000,189965125,4365,4365,4365,4365,0
20230912,190900,189965125,4365,4365,4365,4365,0
20230912,190800,189965125,4365,4365,4365,4365,0
20230912,190700,189965125,4365,4365,4365,4365,0
20230912,190600,189965125,4365,4365,4365,4365,0
20230912,190500,189965125,4365,4365,4365,4365,0
20230912,190400,189965125,4365,4365,4365,4365,0
20230912,190300,189965125,4365,4365,4365,4365,0
20230912,190200,189965125,4365,4365,4365,4365,0
20230912,190100,189965125,4365,4365,4365,4365,0
20230912,190000,189965125,4365,4365,4365,4365,0
20230912,185900,189965125,4365,4365,4365,4365,0
20230912,185800,189965125,4365,4365,4365,4365,0
20230912,185700,189965125,4365,4365,4365,4365,0
20230912,185600,189965125,4365,4365,4365,4365,0
20230912,185500,189965125,4365,4365,4365,4365,0
20230912,185400,189965125,4365,4365,4365,4365,0
20230912,185300,189965125,4365,4365,4365,4365,0
20230912,185200,189965125,4365,4365,4365,4365,0
20230912,185100,189965125,4365,4365,4365,4365,0
20230912,185000,189965125,4365,4365,4365,4365,0
20230912,184900,189965125,4365,4365,4365,4365,0
20230912,184800,189965125,4365,4365,4365,4365,0
20230912,184700,189965125,4365,4365,4365,4365,0
20230912,184600,189965125,4365,4365,4365,4365,0
20230912,184500,189965125,4365,4365,4365,4365,0
20230912,184400,189965125,4365,4365,4365,4365,0
20230912,184300,189965125,4365,4365,4365,4365,0
20230912,184200,189965125,4365,4365,4365,4365,45
20230912,184100,189965125,4365,4365,4365,4365,0
20230912,184000,189965125,4365,4365,4365,4365,0
20230912,183900,189965125,4365,4365,4365,4365,0
20230912,183800,189965125,4365,4365,4365,4365,0
20230912,183700,189965125,4365,4365,4365,4365,0
20230912,183600,189965125,4365,4365,4365,4365,0
20230912,183500,189965125,4365,4365,4365,4365,0
20230912,183400,189965125,4365,4365,4365,4365,0
20230912,183300,189965125,4365,4365,4365,4365,0
20230912,183200,189965125,4365,4365,4365,4365,0
20230912,183100,189965125,4365,4365,4365,4365,0
20230912,183000,189965125,4365,4365,4365,4365,0
20230912,182900,189965125,4365,4365,4365,4365,0
20230912,182800,189965125,4365,4365,4365,4365,0
20230912,182700,189965125,4365,4365,4365,4365,0
20230912,182600,189965125,4365,4365,4365,4365,0
20230912,182500,189965125,4365,4365,4365,4365,0
20230912,182400,189965125,4365,4365,4365,4365,0
20230912,182300,189965125,4365,4365,4365,4365,0
20230912,182200,189965125,4365,4365,4365,4365,0
20230912,182100,189965125,4365,4365,4365,4365,0
20230912,182000,189965125,4365,4365,4365,4365,0
20230912,181900,189965125,4365,4365,4365,4365,0
20230912,181800,189965125,4365,4365,4365,4365,0
20230912,181700,189965125,4365,4365,4365,4365,0
20230912,181600,189965125,4365,4365,4365,4365,0
20230912,181500,189965125,4365,4365,4365,4365,0
20230912,181400,189965125,4365,4365,4365,4365,0
20230912,181300,189965125,4365,4365,4365,4365,0
20230912,181200,189965125,4365,4365,4365,4365,45
20230912,181100,189965125,4365,4365,4365,4365,0
20230912,181000,189965125,4365,4365,4365,4365,0
20230912,180900,189965125,4365,4365,4365,4365,0
20230912,180800,189965125,4365,4365,4365,4365,0
20230912,180700,189965125,4365,4365,4365,4365,0
20230912,180600,189965125,4365,4365,4365,4365,0
20230912,180500,189965125,4365,4365,4365,4365,0
20230912,180400,189965125,4365,4365,4365,4365,0
20230912,180300,189965125,4365,4365,4365,4365,0
20230912,180200,189965125,4365,4365,4365,4365,0
20230912,180100,189965125,4365,4365,4365,4365,0
20230912,180000,189965125,4365,4365,4365,4365,0
20230912,175900,189965125,4365,4365,4365,4365,0
20230912,175800,189965125,4365,4365,4365,4365,0
20230912,175700,189965125,4365,4365,4365,4365,0
20230912,175600,189965125,4365,4365,4365,4365,0
20230912,175500,189965125,4365,4365,4365,4365,0
20230912,175400,189965125,4365,4365,4365,4365,0
20230912,175300,189965125,4365,4365,4365,4365,0
20230912,175200,189965125,4365,4365,4365,4365,0
20230912,175100,189965125,4365,4365,4365,4365,0
20230912,175000,189965125,4365,4365,4365,4365,0
20230912,174900,189965125,4365,4365,4365,4365,0
20230912,174800,189965125,4365,4365,4365,4365,0
20230912,174700,189965125,4365,4365,4365,4365,0
20230912,174600,189965125,4365,4365,4365,4365,0
20230912,174500,189965125,4365,4365,4365,4365,0
20230912,174400,189965125,4365,4365,4365,4365,0
20230912,174300,189965125,4365,4365,4365,4365,0
20230912,174200,189965125,4365,4365,4365,4365,45
20230912,174100,189965125,4365,4365,4365,4365,0
20230912,174000,189965125,4365,4365,4365,4365,0
20230912,173900,189965125,4365,4365,4365,4365,0
20230912,173800,189965125,4365,4365,4365,4365,0
20230912,173700,189965125,4365,4365,4365,4365,0
20230912,173600,189965125,4365,4365,4365,4365,0
20230912,173500,189965125,4365,4365,4365,4365,0
20230912,173400,189965125,4365,4365,4365,4365,0
20230912,173300,189965125,4365,4365,4365,4365,0
20230912,173200,189965125,4365,4365,4365,4365,0
20230912,173100,189965125,4365,4365,4365,4365,0
20230912,173000,189965125,4365,4365,4365,4365,0
20230912,172900,189965125,4365,4365,4365,4365,0
20230912,172800,189965125,4365,4365,4365,4365,0
20230912,172700,189965125,4365,4365,4365,4365,0
20230912,172600,189965125,4365,4365,4365,4365,0
20230912,172500,189965125,4365,4365,4365,4365,0
20230912,172400,189965125,4365,4365,4365,4365,0
20230912,172300,189965125,4365,4365,4365,4365,0
20230912,172200,189965125,4365,4365,4365,4365,0
20230912,172100,189965125,4365,4365,4365,4365,0
20230912,172000,189965125,4365,4365,4365,4365,0
20230912,171900,189965125,4365,4365,4365,4365,0
20230912,171800,189965125,4365,4365,4365,4365,0
20230912,171700,189965125,4365,4365,4365,4365,0
20230912,171600,189965125,4365,4365,4365,4365,0
20230912,171500,189965125,4365,4365,4365,4365,0
20230912,171400,189965125,4365,4365,4365,4365,0
20230912,171300,189965125,4365,4365,4365,4365,0
20230912,171200,189965125,4365,4365,4365,4365,45
20230912,171100,189965125,4365,4365,4365,4365,0
20230912,171000,189965125,4365,4365,4365,4365,0
20230912,170900,189965125,4365,4365,4365,4365,0
20230912,170800,189965125,4365,4365,4365,4365,0
20230912,170700,189965125,4365,4365,4365,4365,0
20230912,170600,189965125,4365,4365,4365,4365,0
20230912,170500,189965125,4365,4365,4365,4365,0
20230912,170400,189965125,4365,4365,4365,4365,0
20230912,170300,189965125,4365,4365,4365,4365,0
20230912,170200,189965125,4365,4365,4365,4365,0
20230912,170100,189965125,4365,4365,4365,4365,0
20230912,170000,189965125,4365,4365,4365,4365,0
20230912,165900,189965125,4365,4365,4365,4365,0
20230912,165800,189965125,4365,4365,4365,4365,0
20230912,165700,189965125,4365,4365,4365,4365,0
20230912,165600,189965125,4365,4365,4365,4365,0
20230912,165500,189965125,4365,4365,4365,4365,0
20230912,165400,189965125,4365,4365,4365,4365,0
20230912,165300,189965125,4365,4365,4365,4365,0
20230912,165200,189965125,4365,4365,4365,4365,0
20230912,165100,189965125,4365,4365,4365,4365,0
20230912,165000,189965125,4365,4365,4365,4365,0
20230912,164900,189965125,4365,4365,4365,4365,0
20230912,164800,189965125,4365,4365,4365,4365,0
20230912,164700,189965125,4365,4365,4365,4365,0
20230912,164600,189965125,4365,4365,4365,4365,0
20230912,164500,189965125,4365,4365,4365,4365,0
20230912,164400,189965125,4365,4365,4365,4365,0
20230912,164300,189965125,4365,4365,4365,4365,0
20230912,164200,189965125,4365,4365,4365,4365,45
20230912,164100,189965125,4365,4365,4365,4365,0
20230912,164000,189965125,4365,4365,4365,4365,0
20230912,163900,189965125,4365,4365,4365,4365,0
20230912,163800,189965125,4365,4365,4365,4365,0
20230912,163700,189965125,4365,4365,4365,4365,0
20230912,163600,189965125,4365,4365,4365,4365,0
20230912,163500,189965125,4365,4365,4365,4365,0
20230912,163400,189965125,4365,4365,4365,4365,0
20230912,163300,189965125,4365,4365,4365,4365,0
20230912,163200,189965125,4365,4365,4365,4365,0
20230912,163100,189965125,4365,4365,4365,4365,0
20230912,163000,189965125,4365,4365,4365,4365,0
20230912,162900,189965125,4365,4365,4365,4365,0
20230912,162800,189965125,4365,4365,4365,4365,0
20230912,162700,189965125,4365,4365,4365,4365,0
20230912,162600,189965125,4365,4365,4365,4365,0
20230912,162500,189965125,4365,4365,4365,4365,0
20230912,162400,189965125,4365,4365,4365,4365,0
20230912,162300,189965125,4365,4365,4365,4365,0
20230912,162200,189965125,4365,4365,4365,4365,0
20230912,162100,189965125,4365,4365,4365,4365,0
20230912,162000,189965125,4365,4365,4365,4365,0
20230912,161900,189965125,4365,4365,4365,4365,0
20230912,161800,189965125,4365,4365,4365,4365,0
20230912,161700,189965125,4365,4365,4365,4365,0
20230912,161600,189965125,4365,4365,4365,4365,0
20230912,161500,189965125,4365,4365,4365,4365,0
20230912,161400,189965125,4365,4365,4365,4365,0
20230912,161300,189965125,4365,4365,4365,4365,0
20230912,161200,189965125,4365,4365,4365,4365,45
20230912,161100,189965125,4365,4365,4365,4365,0
20230912,161000,189965125,4365,4365,4365,4365,0
20230912,160900,189965125,4365,4365,4365,4365,0
20230912,160800,189965125,4365,4365,4365,4365,0
20230912,160700,189965125,4365,4365,4365,4365,0
20230912,160600,189965125,4365,4365,4365,4365,0
20230912,160500,189965125,4365,4365,4365,4365,0
20230912,160400,189965125,4365,4365,4365,4365,0
20230912,160300,189965125,4365,4365,4365,4365,0
20230912,160200,189965125,4365,4365,4365,4365,0
20230912,160100,189965125,4365,4365,4365,4365,0
20230912,160000,189965125,4365,4365,4365,4365,0
20230912,155900,189965125,4365,4365,4365,4365,0
20230912,155800,189965125,4365,4365,4365,4365,0
20230912,155700,189965125,4365,4365,4365,4365,0
20230912,155600,189965125,4365,4365,4365,4365,0
20230912,155500,189965125,4365,4365,4365,4365,0
20230912,155400,189965125,4365,4365,4365,4365,0
20230912,155300,189965125,4365,4365,4365,4365,0
20230912,155200,189965125,4365,4365,4365,4365,0
20230912,155100,189965125,4365,4365,4365,4365,0
20230912,155000,189965125,4365,4365,4365,4365,0
20230912,154900,189965125,4365,4365,4365,4365,0
20230912,154800,189965125,4365,4365,4365,4365,0
20230912,154700,189965125,4365,4365,4365,4365,0
20230912,154600,189965125,4365,4365,4365,4365,0
20230912,154500,189965125,4365,4365,4365,4365,0
20230912,154400,189965125,4365,4365,4365,4365,0
20230912,154300,189965125,4365,4365,4365,4365,0
20230912,154200,189965125,4365,4365,4365,4365,45
20230912,154100,189965125,4365,4365,4365,4365,0
20230912,154000,189965125,4365,4365,4365,4365,0
20230912,153900,189965125,4365,4365,4365,4365,0
20230912,153800,189965125,4365,4365,4365,4365,0
20230912,153700,189965125,4365,4365,4365,4365,0
20230912,153600,189965125,4365,4365,4365,4365,0
20230912,153500,189965125,4365,4365,4365,4365,0
20230912,153400,189965125,4365,4365,4365,4365,0
20230912,153300,189965125,4365,4365,4365,4365,0
20230912,153200,189965125,4365,4365,4365,4365,0
20230912,153100,189965125,4365,4365,4365,4365,0
20230912,153000,189965125,4365,4365,4365,4365,45
20230912,152900,189768700,4355,4355,4355,4355,0
20230912,152800,189768700,4355,4355,4355,4355,0
20230912,152700,189768700,4355,4355,4355,4355,0
20230912,152600,189768700,4355,4355,4355,4355,0
20230912,152500,189768700,4355,4355,4355,4355,0
20230912,152400,189768700,4355,4355,4355,4355,0
20230912,152300,189768700,4355,4355,4355,4355,0
20230912,152200,189768700,4355,4355,4355,4355,0
20230912,152100,189768700,4355,4355,4355,4355,0
20230912,152000,189768700,4355,4355,4355,4355,0
20230912,151900,189768700,4355,4355,4355,4355,26
20230912,151800,189655470,4350,4350,4350,4350,1229
20230912,151700,184309320,4350,4350,4350,4350,28
20230912,151600,184187520,4350,4350,4350,4350,7
20230912,151500,184157070,4350,4350,4350,4350,505
20230912,151400,181960320,4355,4355,4355,4350,19
20230912,151300,181877610,4355,4355,4355,4355,20
20230912,151200,181790510,4355,4355,4355,4350,641
20230912,151100,178998990,4355,4370,4370,4355,701
20230912,151000,175946120,4370,4355,4370,4355,2
20230912,150900,175937395,4355,4360,4360,4355,1033
20230912,150800,171438510,4355,4355,4355,4355,0
20230912,150700,171438510,4355,4355,4355,4355,0
20230912,150600,171438510,4355,4360,4360,4355,2694
20230912,150500,159702565,4365,4365,4365,4365,0
20230912,150400,159702565,4365,4370,4370,4365,1011
20230912,150300,155289535,4370,4390,4390,4370,579
20230912,150200,152756425,4370,4370,4370,4370,0
20230912,150100,152756425,4370,4370,4370,4370,502
20230912,150000,150562685,4370,4370,4370,4370,498
20230912,145900,148386425,4385,4385,4385,4385,0
20230912,145800,148386425,4385,4375,4385,4375,671
20230912,145700,145448060,4375,4375,4375,4375,6
20230912,145600,145421810,4370,4370,4370,4370,0
20230912,145500,145421810,4370,4370,4370,4370,6
20230912,145400,145395590,4370,4370,4370,4370,0
20230912,145300,145395590,4370,4370,4370,4370,0
20230912,145200,145395590,4370,4370,4370,4370,6
20230912,145100,145369370,4370,4370,4370,4370,0
20230912,145000,145369370,4370,4370,4370,4370,0
20230912,144900,145369370,4370,4370,4370,4370,0
20230912,144800,145369370,4370,4370,4370,4370,12
20230912,144700,145316930,4370,4370,4370,4370,6
20230912,144600,145290710,4370,4370,4370,4370,0
20230912,144500,145290710,4370,4370,4370,4370,0
20230912,144400,145290710,4370,4370,4370,4370,5
20230912,144300,145268860,4375,4375,4375,4375,0
20230912,144200,145268860,4375,4375,4375,4375,0
20230912,144100,145268860,4375,4375,4375,4375,100
20230912,144000,144831360,4375,4375,4375,4375,0
20230912,143900,144831360,4375,4365,4375,4365,1519
20230912,143800,138194605,4360,4355,4360,4355,1062
20230912,143700,133567070,4360,4360,4360,4360,200
20230912,143600,132695070,4360,4365,4365,4360,736
20230912,143500,129484265,4365,4365,4365,4365,427
20230912,143400,127620410,4365,4365,4365,4365,5
20230912,143300,127598585,4365,4365,4365,4365,0
20230912,143200,127598585,4365,4365,4365,4365,0
20230912,143100,127598585,4365,4365,4365,4365,0
20230912,143000,127598585,4365,4375,4375,4365,8
20230912,142900,127563645,4370,4370,4370,4370,0
20230912,142800,127563645,4370,4370,4370,4370,0
20230912,142700,127563645,4370,4370,4370,4370,0
20230912,142600,127563645,4370,4370,4370,4370,0
20230912,142500,127563645,4370,4370,4370,4370,0
20230912,142400,127563645,4370,4370,4370,4370,0
20230912,142300,127563645,4370,4370,4370,4370,0
20230912,142200,127563645,4370,4370,4370,4370,3
20230912,142100,127550535,4370,4370,4370,4370,0
20230912,142000,127550535,4370,4370,4370,4370,0
20230912,141900,127550535,4370,4370,4370,4370,6
20230912,141800,127524315,4370,4370,4370,4370,0
20230912,141700,127524315,4370,4370,4370,4370,0
20230912,141600,127524315,4370,4370,4370,4370,0
20230912,141500,127524315,4370,4370,4370,4370,0
20230912,141400,127524315,4370,4370,4370,4370,0
20230912,141300,127524315,4370,4370,4370,4370,0
20230912,141200,127524315,4370,4370,4370,4370,1296
20230912,141100,121860795,4365,4365,4365,4365,0
20230912,141000,121860795,4365,4365,4365,4365,0
20230912,140900,121860795,4365,4365,4365,4365,0
20230912,140800,121860795,4365,4365,4365,4365,0
20230912,140700,121860795,4365,4365,4365,4365,0
20230912,140600,121860795,4365,4365,4365,4365,0
20230912,140500,121860795,4365,4365,4365,4365,1
20230912,140400,121856430,4365,4365,4365,4365,0
20230912,140300,121856430,4365,4365,4365,4365,0
20230912,140200,121856430,4365,4365,4365,4365,0
20230912,140100,121856430,4365,4365,4365,4365,551
20230912,140000,119451315,4365,4370,4380,4365,1682
20230912,135900,112101170,4375,4375,4375,4375,0
20230912,135800,112101170,4375,4380,4380,4375,2198
20230912,135700,102484915,4375,4375,4375,4375,0
20230912,135600,102484915,4375,4375,4375,4375,0
20230912,135500,102484915,4375,4375,4375,4375,0
20230912,135400,102484915,4375,4375,4375,4375,0
20230912,135300,102484915,4375,4375,4375,4375,0
20230912,135200,102484915,4375,4375,4375,4375,0
20230912,135100,102484915,4375,4375,4375,4375,0
20230912,135000,102484915,4375,4375,4375,4375,0
20230912,134900,102484915,4375,4375,4375,4375,0
20230912,134800,102484915,4375,4375,4375,4375,0
20230912,134700,102484915,4375,4380,4380,4375,976
20230912,134600,98210060,4375,4380,4380,4375,1007
20230912,134500,93804425,4380,4380,4380,4380,0
20230912,134400,93804425,4380,4380,4380,4380,0
20230912,134300,93804425,4380,4380,4380,4380,68
20230912,134200,93506585,4380,4380,4390,4380,35
20230912,134100,93353275,4380,4380,4380,4380,0
20230912,134000,93353275,4380,4380,4380,4380,0
20230912,133900,93353275,4380,4380,4380,4380,0
20230912,133800,93353275,4380,4380,4380,4380,0
20230912,133700,93353275,4380,4380,4380,4380,0
20230912,133600,93353275,4380,4380,4380,4380,2
20230912,133500,93344515,4380,4380,4380,4380,0
20230912,133400,93344515,4380,4380,4380,4380,0
20230912,133300,93344515,4380,4380,4380,4380,0
20230912,133200,93344515,4380,4380,4380,4380,0
20230912,133100,93344515,4380,4380,4380,4380,0
20230912,133000,93344515,4380,4380,4380,4380,507
20230912,132900,91123855,4395,4395,4395,4395,0
20230912,132800,91123855,4395,4395,4395,4395,0
20230912,132700,91123855,4395,4395,4395,4395,2
20230912,132600,91115065,4395,4385,4395,4385,47
20230912,132500,90908955,4400,4400,4400,4400,0
20230912,132400,90908955,4400,4395,4400,4390,559
20230912,132300,88454830,4385,4385,4385,4385,504
20230912,132200,86244790,4380,4380,4380,4380,0
20230912,132100,86244790,4380,4380,4380,4380,600
20230912,132000,83616790,4390,4390,4390,4390,0
20230912,131900,83616790,4390,4390,4390,4390,0
20230912,131800,83616790,4390,4385,4390,4385,5
20230912,131700,83594845,4385,4385,4385,4385,0
20230912,131600,83594845,4385,4385,4385,4385,0
20230912,131500,83594845,4385,4385,4385,4385,0
20230912,131400,83594845,4385,4385,4385,4385,8
20230912,131300,83559765,4385,4380,4385,4380,310
20230912,131200,82201765,4375,4375,4375,4375,70
20230912,131100,81895515,4375,4375,4375,4375,0
20230912,131000,81895515,4375,4375,4375,4375,0
20230912,130900,81895515,4375,4375,4375,4375,0
20230912,130800,81895515,4375,4375,4375,4375,0
20230912,130700,81895515,4375,4375,4375,4375,0
20230912,130600,81895515,4375,4375,4375,4375,30
20230912,130500,81764265,4375,4375,4375,4375,0
20230912,130400,81764265,4375,4375,4375,4375,0
20230912,130300,81764265,4375,4375,4375,4375,0
20230912,130200,81764265,4375,4375,4375,4375,0
20230912,130100,81764265,4375,4375,4375,4375,0
20230912,130000,81764265,4375,4375,4375,4375,0
20230912,125900,81764265,4375,4375,4375,4375,0
20230912,125800,81764265,4375,4375,4375,4375,1210
20230912,125700,76470515,4385,4385,4385,4385,0
20230912,125600,76470515,4385,4375,4385,4375,2
20230912,125500,76461755,4380,4380,4380,4380,0
20230912,125400,76461755,4380,4380,4380,4380,23
20230912,125300,76361015,4380,4385,4385,4380,290
20230912,125200,75090715,4385,4385,4385,4385,26
20230912,125100,74976705,4390,4390,4390,4390,0
20230912,125000,74976705,4390,4390,4390,4390,0
20230912,124900,74976705,4390,4390,4390,4390,0
20230912,124800,74976705,4390,4390,4390,4390,0
20230912,124700,74976705,4390,4390,4390,4390,1
20230912,124600,74972315,4390,4390,4390,4390,0
20230912,124500,74972315,4390,4390,4390,4390,1
20230912,124400,74967925,4380,4390,4390,4380,18
20230912,124300,74888985,4380,4380,4380,4380,0
20230912,124200,74888985,4380,4380,4380,4380,0
20230912,124100,74888985,4380,4380,4380,4380,50
20230912,124000,74669985,4380,4380,4380,4380,0
20230912,123900,74669985,4380,4380,4380,4380,0
20230912,123800,74669985,4380,4380,4380,4380,0
20230912,123700,74669985,4380,4380,4390,4380,52
20230912,123600,74442215,4385,4385,4385,4385,0
20230912,123500,74442215,4385,4385,4385,4385,82
20230912,123400,74082645,4390,4390,4390,4390,0
20230912,123300,74082645,4390,4390,4390,4390,0
20230912,123200,74082645,4390,4390,4390,4390,0
20230912,123100,74082645,4390,4390,4390,4390,0
20230912,123000,74082645,4390,4390,4390,4390,20
20230912,122900,73994845,4385,4385,4385,4385,0
20230912,122800,73994845,4385,4385,4385,4385,0
20230912,122700,73994845,4385,4385,4385,4385,0
20230912,122600,73994845,4385,4385,4385,4385,0
20230912,122500,73994845,4385,4385,4385,4385,0
20230912,122400,73994845,4385,4390,4390,4385,1000
20230912,122300,69609020,4390,4390,4390,4390,0
20230912,122200,69609020,4390,4390,4390,4390,0
20230912,122100,69609020,4390,4390,4390,4390,0
20230912,122000,69609020,4390,4390,4390,4390,81
20230912,121900,69253430,4390,4390,4390,4390,0
20230912,121800,69253430,4390,4390,4390,4390,0
20230912,121700,69253430,4390,4390,4390,4390,0
20230912,121600,69253430,4390,4390,4390,4390,0
20230912,121500,69253430,4390,4390,4390,4390,0
20230912,121400,69253430,4390,4390,4390,4390,0
20230912,121300,69253430,4390,4390,4390,4390,0
20230912,121200,69253430,4390,4390,4390,4390,0
20230912,121100,69253430,4390,4390,4390,4390,0
20230912,121000,69253430,4390,4390,4390,4390,92
20230912,120900,68849550,4390,4390,4390,4390,3
20230912,120800,68836380,4390,4390,4390,4390,66
20230912,120700,68546640,4395,4395,4395,4395,0
20230912,120600,68546640,4395,4395,4395,4395,63
20230912,120500,68269755,4395,4395,4395,4395,0
20230912,120400,68269755,4395,4395,4395,4395,27
20230912,120300,68151090,4400,4400,4400,4400,50
20230912,120200,67931090,4405,4405,4405,4405,0
20230912,120100,67931090,4405,4405,4405,4405,0
20230912,120000,67931090,4405,4405,4405,4405,0
20230912,115900,67931090,4405,4405,4405,4405,2
20230912,115800,67922280,4390,4390,4390,4390,2
20230912,115700,67913500,4390,4390,4390,4390,0
20230912,115600,67913500,4390,4390,4390,4390,555
20230912,115500,65477050,4390,4390,4390,4390,1
20230912,115400,65472660,4390,4390,4390,4390,0
20230912,115300,65472660,4390,4390,4390,4390,5
20230912,115200,65450710,4390,4390,4390,4390,3
20230912,115100,65437540,4390,4390,4390,4390,0
20230912,115000,65437540,4390,4390,4390,4390,0
20230912,114900,65437540,4390,4390,4390,4390,0
20230912,114800,65437540,4390,4390,4390,4390,0
20230912,114700,65437540,4390,4390,4390,4390,0
20230912,114600,65437540,4390,4390,4390,4390,101
20230912,114500,64994150,4390,4390,4390,4390,4
20230912,114400,64976590,4390,4390,4390,4390,0
20230912,114300,64976590,4390,4390,4390,4390,0
20230912,114200,64976590,4390,4390,4390,4390,0
20230912,114100,64976590,4390,4390,4390,4385,500
20230912,114000,62783340,4390,4390,4390,4390,0
20230912,113900,62783340,4390,4390,4390,4390,0
20230912,113800,62783340,4390,4390,4390,4390,15
20230912,113700,62717490,4390,4400,4400,4390,277
20230912,113600,61501360,4400,4395,4400,4395,30
20230912,113500,61369460,4400,4400,4400,4400,610
20230912,113400,58685460,4400,4400,4400,4400,0
20230912,113300,58685460,4400,4385,4400,4385,2
20230912,113200,58676675,4400,4400,4400,4400,0
20230912,113100,58676675,4400,4405,4405,4385,1971
20230912,113000,50000595,4410,4410,4410,4410,0
20230912,112900,50000595,4410,4410,4410,4410,20
20230912,112800,49912395,4410,4410,4410,4410,50
20230912,112700,49691895,4410,4410,4410,4410,50
20230912,112600,49471395,4410,4410,4410,4410,0
20230912,112500,49471395,4410,4410,4410,4410,0
20230912,112400,49471395,4410,4410,4410,4410,8
20230912,112300,49436115,4410,4405,4410,4405,3
20230912,112200,49422895,4410,4410,4410,4410,0
20230912,112100,49422895,4410,4410,4410,4410,32
20230912,112000,49281775,4405,4410,4410,4405,352
20230912,111900,47731165,4410,4410,4410,4410,0
20230912,111800,47731165,4410,4410,4410,4410,0
20230912,111700,47731165,4410,4405,4410,4405,2
20230912,111600,47722350,4405,4405,4405,4405,0
20230912,111500,47722350,4405,4405,4405,4405,0
20230912,111400,47722350,4405,4405,4405,4405,0
20230912,111300,47722350,4405,4410,4410,4405,137
20230912,111200,47118855,4410,4410,4410,4410,0
20230912,111100,47118855,4410,4410,4410,4410,10
20230912,111000,47074755,4410,4410,4410,4410,1
20230912,110900,47070345,4410,4410,4410,4410,11
20230912,110800,47021835,4410,4410,4410,4410,0
20230912,110700,47021835,4410,4410,4410,4410,0
20230912,110600,47021835,4410,4410,4410,4410,580
20230912,110500,44464035,4415,4415,4415,4415,1
20230912,110400,44459620,4415,4415,4415,4415,0
20230912,110300,44459620,4415,4415,4415,4415,0
20230912,110200,44459620,4415,4415,4415,4415,0
20230912,110100,44459620,4415,4415,4415,4415,0
20230912,110000,44459620,4415,4415,4415,4415,10
20230912,105900,44415470,4415,4415,4415,4415,248
20230912,105800,43320550,4420,4415,4420,4415,33
20230912,105700,43174705,4415,4415,4415,4415,0
20230912,105600,43174705,4415,4415,4415,4415,175
20230912,105500,42402080,4420,4420,4420,4420,0
20230912,105400,42402080,4420,4420,4420,4420,300
20230912,105300,41076080,4420,4420,4420,4420,0
20230912,105200,41076080,4420,4420,4420,4420,0
20230912,105100,41076080,4420,4420,4420,4420,54
20230912,105000,40837400,4420,4420,4420,4420,301
20230912,104900,39506980,4420,4420,4420,4420,0
20230912,104800,39506980,4420,4420,4420,4420,0
20230912,104700,39506980,4420,4420,4420,4420,0
20230912,104600,39506980,4420,4420,4420,4420,0
20230912,104500,39506980,4420,4420,4420,4420,0
20230912,104400,39506980,4420,4420,4420,4420,2
20230912,104300,39498140,4420,4420,4420,4420,501
20230912,104200,37283720,4430,4430,4430,4430,0
20230912,104100,37283720,4430,4430,4430,4430,0
20230912,104000,37283720,4430,4430,4430,4430,0
20230912,103900,37283720,4430,4430,4430,4430,1
20230912,103800,37279290,4420,4420,4420,4420,0
20230912,103700,37279290,4420,4420,4420,4420,0
20230912,103600,37279290,4420,4420,4420,4420,0
20230912,103500,37279290,4420,4420,4420,4420,0
20230912,103400,37279290,4420,4425,4425,4420,1005
20230912,103300,32836660,4430,4430,4430,4430,0
20230912,103200,32836660,4430,4430,4430,4430,0
20230912,103100,32836660,4430,4430,4430,4430,0
20230912,103000,32836660,4430,4430,4430,4430,0
20230912,102900,32836660,4430,4430,4430,4430,0
20230912,102800,32836660,4430,4430,4430,4430,2
20230912,102700,32827800,4420,4420,4420,4420,1
20230912,102600,32823380,4425,4425,4425,4425,219
20230912,102500,31854305,4430,4430,4430,4430,0
20230912,102400,31854305,4430,4430,4430,4430,2
20230912,102300,31845445,4430,4430,4430,4430,40
20230912,102200,31668245,4430,4430,4430,4430,0
20230912,102100,31668245,4430,4430,4430,4430,10
20230912,102000,31623945,4425,4425,4425,4425,0
20230912,101900,31623945,4425,4425,4425,4425,0
20230912,101800,31623945,4425,4425,4425,4425,0
20230912,101700,31623945,4425,4425,4425,4425,0
20230912,101600,31623945,4425,4425,4425,4425,0
20230912,101500,31623945,4425,4425,4425,4425,0
20230912,101400,31623945,4425,4425,4425,4425,0
20230912,101300,31623945,4425,4425,4425,4425,0
20230912,101200,31623945,4425,4425,4425,4425,15
20230912,101100,31557570,4430,4430,4430,4430,0
20230912,101000,31557570,4430,4430,4430,4430,1
20230912,100900,31553140,4420,4435,4435,4420,2000
20230912,100800,22709520,4435,4435,4435,4435,1
20230912,100700,22705085,4440,4440,4440,4440,0
20230912,100600,22705085,4440,4440,4440,4440,19
20230912,100500,22620725,4445,4445,4445,4445,0
20230912,100400,22620725,4445,4445,4445,4445,14
20230912,100300,22558495,4445,4445,4445,4445,0
20230912,100200,22558495,4445,4450,4450,4445,700
20230912,100100,19444165,4455,4455,4455,4455,0
20230912,100000,19444165,4455,4455,4455,4455,0
20230912,095900,19444165,4455,4455,4455,4455,0
20230912,095800,19444165,4455,4455,4455,4455,10
20230912,095700,19399615,4450,4450,4450,4450,0
20230912,095600,19399615,4450,4450,4450,4450,0
20230912,095500,19399615,4450,4450,4450,4450,0
20230912,095400,19399615,4450,4450,4450,4450,0
20230912,095300,19399615,4450,4450,4450,4450,5
20230912,095200,19377365,4455,4455,4455,4455,0
20230912,095100,19377365,4455,4455,4455,4455,1328
20230912,095000,13461125,4455,4455,4455,4455,20
20230912,094900,13372025,4460,4460,4460,4460,0
20230912,094800,13372025,4460,4460,4460,4460,0
20230912,094700,13372025,4460,4460,4460,4460,0
20230912,094600,13372025,4460,4460,4460,4460,0
20230912,094500,13372025,4460,4460,4460,4460,0
20230912,094400,13372025,4460,4460,4460,4460,0
20230912,094300,13372025,4460,4460,4460,4460,180
20230912,094200,12569225,4460,4460,4460,4460,1
20230912,094100,12564765,4460,4460,4460,4460,0
20230912,094000,12564765,4460,4460,4460,4460,0
20230912,093900,12564765,4460,4460,4460,4460,0
20230912,093800,12564765,4460,4460,4460,4460,1
20230912,093700,12560305,4450,4450,4450,4450,0
20230912,093600,12560305,4450,4450,4450,4450,5
20230912,093500,12538055,4450,4450,4450,4450,10
20230912,093400,12493555,4460,4460,4460,4460,100
20230912,093300,12047555,4460,4460,4460,4460,0
20230912,093200,12047555,4460,4460,4460,4460,1
20230912,093100,12043095,4430,4430,4430,4430,0
20230912,093000,12043095,4430,4430,4430,4430,0
20230912,092900,12043095,4430,4430,4430,4430,0
20230912,092800,12043095,4430,4430,4430,4430,0
20230912,092700,12043095,4430,4430,4430,4430,0
20230912,092600,12043095,4430,4430,4430,4430,0
20230912,092500,12043095,4430,4430,4430,4430,0
20230912,092400,12043095,4430,4435,4435,4430,9
20230912,092300,12003185,4460,4460,4460,4460,0
20230912,092200,12003185,4460,4460,4460,4460,0
20230912,092100,12003185,4460,4460,4460,4460,128
20230912,092000,11432305,4435,4435,4435,4435,354
20230912,091900,9862315,4435,4435,4435,4435,1
20230912,091800,9857880,4430,4430,4430,4430,0
20230912,091700,9857880,4430,4430,4430,4430,20
20230912,091600,9769280,4430,4430,4430,4430,2
20230912,091500,9760420,4420,4420,4420,4420,0
20230912,091400,9760420,4420,4420,4420,4420,0
20230912,091300,9760420,4420,4420,4420,4420,0
20230912,091200,9760420,4420,4420,4420,4420,0
20230912,091100,9760420,4420,4470,4470,4420,1648
20230912,091000,2447590,4465,4480,4480,4465,220
20230912,090900,1462285,4485,4435,4485,4435,53
20230912,090800,1226070,4435,4435,4435,4435,1
20230912,090700,1221635,4455,4455,4455,4455,5
20230912,090600,1199360,4430,4430,4430,4430,0
20230912,090500,1199360,4430,4425,4430,4425,193
20230912,090400,345330,4425,4430,4430,4420,33
20230912,090300,199350,4430,4430,4430,4430,0
20230912,090200,199350,4430,4430,4430,4430,6
20230912,090100,172770,4430,4430,4430,4430,0
20230912,090000,172770,4430,4430,4430,4430,39