KissMeData/092190/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,194100,154571595,4480,4480,4480,4480,1478
20230919,194000,154571595,4480,4480,4480,4480,0
20230919,193900,154571595,4480,4480,4480,4480,0
20230919,193800,154571595,4480,4480,4480,4480,0
20230919,193700,154571595,4480,4480,4480,4480,0
20230919,193600,154571595,4480,4480,4480,4480,0
20230919,193500,154571595,4480,4480,4480,4480,0
20230919,193400,154571595,4480,4480,4480,4480,0
20230919,193300,154571595,4480,4480,4480,4480,0
20230919,193200,154571595,4480,4480,4480,4480,0
20230919,193100,154571595,4480,4480,4480,4480,0
20230919,193000,154571595,4480,4480,4480,4480,0
20230919,192900,154571595,4480,4480,4480,4480,0
20230919,192800,154571595,4480,4480,4480,4480,0
20230919,192700,154571595,4480,4480,4480,4480,0
20230919,192600,154571595,4480,4480,4480,4480,0
20230919,192500,154571595,4480,4480,4480,4480,0
20230919,192400,154571595,4480,4480,4480,4480,0
20230919,192300,154571595,4480,4480,4480,4480,0
20230919,192200,154571595,4480,4480,4480,4480,0
20230919,192100,154571595,4480,4480,4480,4480,0
20230919,192000,154571595,4480,4480,4480,4480,0
20230919,191900,154571595,4480,4480,4480,4480,0
20230919,191800,154571595,4480,4480,4480,4480,0
20230919,191700,154571595,4480,4480,4480,4480,0
20230919,191600,154571595,4480,4480,4480,4480,0
20230919,191500,154571595,4480,4480,4480,4480,0
20230919,191400,154571595,4480,4480,4480,4480,0
20230919,191300,154571595,4480,4480,4480,4480,0
20230919,191200,154571595,4480,4480,4480,4480,0
20230919,191100,154571595,4480,4480,4480,4480,1478
20230919,191000,154571595,4480,4480,4480,4480,0
20230919,190900,154571595,4480,4480,4480,4480,0
20230919,190800,154571595,4480,4480,4480,4480,0
20230919,190700,154571595,4480,4480,4480,4480,0
20230919,190600,154571595,4480,4480,4480,4480,0
20230919,190500,154571595,4480,4480,4480,4480,0
20230919,190400,154571595,4480,4480,4480,4480,0
20230919,190300,154571595,4480,4480,4480,4480,0
20230919,190200,154571595,4480,4480,4480,4480,0
20230919,190100,154571595,4480,4480,4480,4480,0
20230919,190000,154571595,4480,4480,4480,4480,0
20230919,185900,154571595,4480,4480,4480,4480,0
20230919,185800,154571595,4480,4480,4480,4480,0
20230919,185700,154571595,4480,4480,4480,4480,0
20230919,185600,154571595,4480,4480,4480,4480,0
20230919,185500,154571595,4480,4480,4480,4480,0
20230919,185400,154571595,4480,4480,4480,4480,0
20230919,185300,154571595,4480,4480,4480,4480,0
20230919,185200,154571595,4480,4480,4480,4480,0
20230919,185100,154571595,4480,4480,4480,4480,0
20230919,185000,154571595,4480,4480,4480,4480,0
20230919,184900,154571595,4480,4480,4480,4480,0
20230919,184800,154571595,4480,4480,4480,4480,0
20230919,184700,154571595,4480,4480,4480,4480,0
20230919,184600,154571595,4480,4480,4480,4480,0
20230919,184500,154571595,4480,4480,4480,4480,0
20230919,184400,154571595,4480,4480,4480,4480,0
20230919,184300,154571595,4480,4480,4480,4480,0
20230919,184200,154571595,4480,4480,4480,4480,0
20230919,184100,154571595,4480,4480,4480,4480,1478
20230919,184000,154571595,4480,4480,4480,4480,0
20230919,183900,154571595,4480,4480,4480,4480,0
20230919,183800,154571595,4480,4480,4480,4480,0
20230919,183700,154571595,4480,4480,4480,4480,0
20230919,183600,154571595,4480,4480,4480,4480,0
20230919,183500,154571595,4480,4480,4480,4480,0
20230919,183400,154571595,4480,4480,4480,4480,0
20230919,183300,154571595,4480,4480,4480,4480,0
20230919,183200,154571595,4480,4480,4480,4480,0
20230919,183100,154571595,4480,4480,4480,4480,0
20230919,183000,154571595,4480,4480,4480,4480,0
20230919,182900,154571595,4480,4480,4480,4480,0
20230919,182800,154571595,4480,4480,4480,4480,0
20230919,182700,154571595,4480,4480,4480,4480,0
20230919,182600,154571595,4480,4480,4480,4480,0
20230919,182500,154571595,4480,4480,4480,4480,0
20230919,182400,154571595,4480,4480,4480,4480,0
20230919,182300,154571595,4480,4480,4480,4480,0
20230919,182200,154571595,4480,4480,4480,4480,0
20230919,182100,154571595,4480,4480,4480,4480,0
20230919,182000,154571595,4480,4480,4480,4480,0
20230919,181900,154571595,4480,4480,4480,4480,0
20230919,181800,154571595,4480,4480,4480,4480,0
20230919,181700,154571595,4480,4480,4480,4480,0
20230919,181600,154571595,4480,4480,4480,4480,0
20230919,181500,154571595,4480,4480,4480,4480,0
20230919,181400,154571595,4480,4480,4480,4480,0
20230919,181300,154571595,4480,4480,4480,4480,0
20230919,181200,154571595,4480,4480,4480,4480,0
20230919,181100,154571595,4480,4480,4480,4480,1478
20230919,181000,154571595,4480,4480,4480,4480,0
20230919,180900,154571595,4480,4480,4480,4480,0
20230919,180800,154571595,4480,4480,4480,4480,0
20230919,180700,154571595,4480,4480,4480,4480,0
20230919,180600,154571595,4480,4480,4480,4480,0
20230919,180500,154571595,4480,4480,4480,4480,0
20230919,180400,154571595,4480,4480,4480,4480,0
20230919,180300,154571595,4480,4480,4480,4480,0
20230919,180200,154571595,4480,4480,4480,4480,0
20230919,180100,154571595,4480,4480,4480,4480,0
20230919,180000,154571595,4480,4480,4480,4480,0
20230919,175900,154571595,4480,4480,4480,4480,0
20230919,175800,154571595,4480,4480,4480,4480,0
20230919,175700,154571595,4480,4480,4480,4480,0
20230919,175600,154571595,4480,4480,4480,4480,0
20230919,175500,154571595,4480,4480,4480,4480,0
20230919,175400,154571595,4480,4480,4480,4480,0
20230919,175300,154571595,4480,4480,4480,4480,0
20230919,175200,154571595,4480,4480,4480,4480,0
20230919,175100,154571595,4480,4480,4480,4480,0
20230919,175000,154571595,4480,4480,4480,4480,0
20230919,174900,154571595,4480,4480,4480,4480,0
20230919,174800,154571595,4480,4480,4480,4480,0
20230919,174700,154571595,4480,4480,4480,4480,0
20230919,174600,154571595,4480,4480,4480,4480,0
20230919,174500,154571595,4480,4480,4480,4480,0
20230919,174400,154571595,4480,4480,4480,4480,0
20230919,174300,154571595,4480,4480,4480,4480,0
20230919,174200,154571595,4480,4480,4480,4480,0
20230919,174100,154571595,4480,4480,4480,4480,1478
20230919,174000,154571595,4480,4480,4480,4480,0
20230919,173900,154571595,4480,4480,4480,4480,0
20230919,173800,154571595,4480,4480,4480,4480,0
20230919,173700,154571595,4480,4480,4480,4480,0
20230919,173600,154571595,4480,4480,4480,4480,0
20230919,173500,154571595,4480,4480,4480,4480,0
20230919,173400,154571595,4480,4480,4480,4480,0
20230919,173300,154571595,4480,4480,4480,4480,0
20230919,173200,154571595,4480,4480,4480,4480,0
20230919,173100,154571595,4480,4480,4480,4480,0
20230919,173000,154571595,4480,4480,4480,4480,0
20230919,172900,154571595,4480,4480,4480,4480,0
20230919,172800,154571595,4480,4480,4480,4480,0
20230919,172700,154571595,4480,4480,4480,4480,0
20230919,172600,154571595,4480,4480,4480,4480,0
20230919,172500,154571595,4480,4480,4480,4480,0
20230919,172400,154571595,4480,4480,4480,4480,0
20230919,172300,154571595,4480,4480,4480,4480,0
20230919,172200,154571595,4480,4480,4480,4480,0
20230919,172100,154571595,4480,4480,4480,4480,0
20230919,172000,154571595,4480,4480,4480,4480,0
20230919,171900,154571595,4480,4480,4480,4480,0
20230919,171800,154571595,4480,4480,4480,4480,0
20230919,171700,154571595,4480,4480,4480,4480,0
20230919,171600,154571595,4480,4480,4480,4480,0
20230919,171500,154571595,4480,4480,4480,4480,0
20230919,171400,154571595,4480,4480,4480,4480,0
20230919,171300,154571595,4480,4480,4480,4480,0
20230919,171200,154571595,4480,4480,4480,4480,0
20230919,171100,154571595,4480,4480,4480,4480,1478
20230919,171000,154571595,4480,4480,4480,4480,0
20230919,170900,154571595,4480,4480,4480,4480,0
20230919,170800,154571595,4480,4480,4480,4480,0
20230919,170700,154571595,4480,4480,4480,4480,0
20230919,170600,154571595,4480,4480,4480,4480,0
20230919,170500,154571595,4480,4480,4480,4480,0
20230919,170400,154571595,4480,4480,4480,4480,0
20230919,170300,154571595,4480,4480,4480,4480,0
20230919,170200,154571595,4480,4480,4480,4480,0
20230919,170100,154571595,4480,4480,4480,4480,0
20230919,170000,154571595,4480,4480,4480,4480,0
20230919,165900,154571595,4480,4480,4480,4480,0
20230919,165800,154571595,4480,4480,4480,4480,0
20230919,165700,154571595,4480,4480,4480,4480,0
20230919,165600,154571595,4480,4480,4480,4480,0
20230919,165500,154571595,4480,4480,4480,4480,0
20230919,165400,154571595,4480,4480,4480,4480,0
20230919,165300,154571595,4480,4480,4480,4480,0
20230919,165200,154571595,4480,4480,4480,4480,0
20230919,165100,154571595,4480,4480,4480,4480,0
20230919,165000,154571595,4480,4480,4480,4480,0
20230919,164900,154571595,4480,4480,4480,4480,0
20230919,164800,154571595,4480,4480,4480,4480,0
20230919,164700,154571595,4480,4480,4480,4480,0
20230919,164600,154571595,4480,4480,4480,4480,0
20230919,164500,154571595,4480,4480,4480,4480,0
20230919,164400,154571595,4480,4480,4480,4480,0
20230919,164300,154571595,4480,4480,4480,4480,0
20230919,164200,154571595,4480,4480,4480,4480,0
20230919,164100,154571595,4480,4480,4480,4480,1478
20230919,164000,154571595,4480,4480,4480,4480,0
20230919,163900,154571595,4480,4480,4480,4480,0
20230919,163800,154571595,4480,4480,4480,4480,0
20230919,163700,154571595,4480,4480,4480,4480,0
20230919,163600,154571595,4480,4480,4480,4480,0
20230919,163500,154571595,4480,4480,4480,4480,0
20230919,163400,154571595,4480,4480,4480,4480,0
20230919,163300,154571595,4480,4480,4480,4480,0
20230919,163200,154571595,4480,4480,4480,4480,0
20230919,163100,154571595,4480,4480,4480,4480,0
20230919,163000,154571595,4480,4480,4480,4480,0
20230919,162900,154571595,4480,4480,4480,4480,0
20230919,162800,154571595,4480,4480,4480,4480,0
20230919,162700,154571595,4480,4480,4480,4480,0
20230919,162600,154571595,4480,4480,4480,4480,0
20230919,162500,154571595,4480,4480,4480,4480,0
20230919,162400,154571595,4480,4480,4480,4480,0
20230919,162300,154571595,4480,4480,4480,4480,0
20230919,162200,154571595,4480,4480,4480,4480,0
20230919,162100,154571595,4480,4480,4480,4480,0
20230919,162000,154571595,4480,4480,4480,4480,0
20230919,161900,154571595,4480,4480,4480,4480,0
20230919,161800,154571595,4480,4480,4480,4480,0
20230919,161700,154571595,4480,4480,4480,4480,0
20230919,161600,154571595,4480,4480,4480,4480,0
20230919,161500,154571595,4480,4480,4480,4480,0
20230919,161400,154571595,4480,4480,4480,4480,0
20230919,161300,154571595,4480,4480,4480,4480,0
20230919,161200,154571595,4480,4480,4480,4480,0
20230919,161100,154571595,4480,4480,4480,4480,1478
20230919,161000,154571595,4480,4480,4480,4480,0
20230919,160900,154571595,4480,4480,4480,4480,0
20230919,160800,154571595,4480,4480,4480,4480,0
20230919,160700,154571595,4480,4480,4480,4480,0
20230919,160600,154571595,4480,4480,4480,4480,0
20230919,160500,154571595,4480,4480,4480,4480,0
20230919,160400,154571595,4480,4480,4480,4480,0
20230919,160300,154571595,4480,4480,4480,4480,0
20230919,160200,154571595,4480,4480,4480,4480,0
20230919,160100,154571595,4480,4480,4480,4480,0
20230919,160000,154571595,4480,4480,4480,4480,0
20230919,155900,154571595,4480,4480,4480,4480,0
20230919,155800,154571595,4480,4480,4480,4480,0
20230919,155700,154571595,4480,4480,4480,4480,0
20230919,155600,154571595,4480,4480,4480,4480,0
20230919,155500,154571595,4480,4480,4480,4480,0
20230919,155400,154571595,4480,4480,4480,4480,0
20230919,155300,154571595,4480,4480,4480,4480,0
20230919,155200,154571595,4480,4480,4480,4480,0
20230919,155100,154571595,4480,4480,4480,4480,0
20230919,155000,154571595,4480,4480,4480,4480,0
20230919,154900,154571595,4480,4480,4480,4480,0
20230919,154800,154571595,4480,4480,4480,4480,0
20230919,154700,154571595,4480,4480,4480,4480,0
20230919,154600,154571595,4480,4480,4480,4480,0
20230919,154500,154571595,4480,4480,4480,4480,0
20230919,154400,154571595,4480,4480,4480,4480,0
20230919,154300,154571595,4480,4480,4480,4480,0
20230919,154200,154571595,4480,4480,4480,4480,0
20230919,154100,154571595,4480,4480,4480,4480,1478
20230919,154000,154571595,4480,4480,4480,4480,0
20230919,153900,154571595,4480,4480,4480,4480,0
20230919,153800,154571595,4480,4480,4480,4480,0
20230919,153700,154571595,4480,4480,4480,4480,0
20230919,153600,154571595,4480,4480,4480,4480,0
20230919,153500,154571595,4480,4480,4480,4480,0
20230919,153400,154571595,4480,4480,4480,4480,0
20230919,153300,154571595,4480,4480,4480,4480,0
20230919,153200,154571595,4480,4480,4480,4480,0
20230919,153100,154571595,4480,4480,4480,4480,0
20230919,153000,154571595,4480,4480,4480,4480,1478
20230919,152900,147950155,4490,4490,4490,4490,0
20230919,152800,147950155,4490,4490,4490,4490,0
20230919,152700,147950155,4490,4490,4490,4490,0
20230919,152600,147950155,4490,4490,4490,4490,0
20230919,152500,147950155,4490,4490,4490,4490,0
20230919,152400,147950155,4490,4490,4490,4490,0
20230919,152300,147950155,4490,4490,4490,4490,0
20230919,152200,147950155,4490,4490,4490,4490,0
20230919,152100,147950155,4490,4490,4490,4490,0
20230919,152000,147950155,4490,4490,4490,4490,0
20230919,151900,147950155,4490,4480,4490,4480,76
20230919,151800,147609275,4480,4480,4480,4480,23
20230919,151700,147506235,4480,4485,4485,4480,27
20230919,151600,147385260,4490,4490,4490,4490,0
20230919,151500,147385260,4490,4480,4490,4480,342
20230919,151400,145853080,4480,4480,4480,4480,4
20230919,151300,145835160,4490,4485,4490,4480,1201
20230919,151200,140452355,4485,4490,4490,4485,49
20230919,151100,140232580,4490,4490,4490,4490,0
20230919,151000,140232580,4490,4490,4495,4490,25
20230919,150900,140120280,4490,4490,4495,4490,122
20230919,150800,139572490,4490,4490,4490,4490,218
20230919,150700,138593670,4495,4495,4495,4495,10
20230919,150600,138548720,4495,4495,4495,4495,3
20230919,150500,138535235,4495,4495,4495,4495,0
20230919,150400,138535235,4495,4495,4495,4495,5
20230919,150300,138512760,4495,4495,4495,4495,90
20230919,150200,138108210,4495,4495,4495,4495,100
20230919,150100,137658710,4495,4495,4495,4495,220
20230919,150000,136669810,4490,4490,4490,4490,0
20230919,145900,136669810,4490,4490,4490,4490,0
20230919,145800,136669810,4490,4490,4490,4490,47
20230919,145700,136458780,4500,4500,4500,4500,1
20230919,145600,136454280,4495,4495,4500,4495,9
20230919,145500,136413820,4495,4495,4495,4495,0
20230919,145400,136413820,4495,4490,4495,4490,46
20230919,145300,136207250,4490,4490,4490,4490,5
20230919,145200,136184800,4495,4495,4495,4495,60
20230919,145100,135915100,4495,4495,4495,4495,1
20230919,145000,135910605,4495,4495,4495,4495,400
20230919,144900,134112605,4500,4495,4500,4495,11
20230919,144800,134063145,4490,4505,4505,4490,245
20230919,144700,132960095,4505,4485,4505,4485,36
20230919,144600,132798540,4490,4490,4505,4490,138
20230919,144500,132178845,4500,4500,4505,4490,232
20230919,144400,131134380,4505,4505,4505,4505,0
20230919,144300,131134380,4505,4505,4505,4505,0
20230919,144200,131134380,4505,4505,4505,4505,0
20230919,144100,131134380,4505,4505,4505,4505,0
20230919,144000,131134380,4505,4505,4505,4505,2
20230919,143900,131125370,4485,4485,4485,4485,0
20230919,143800,131125370,4485,4485,4485,4485,50
20230919,143700,130901120,4505,4505,4505,4505,0
20230919,143600,130901120,4505,4505,4505,4495,9
20230919,143500,130860605,4505,4490,4505,4490,14
20230919,143400,130797655,4490,4495,4495,4490,46
20230919,143300,130591075,4490,4495,4495,4490,57
20230919,143200,130335085,4505,4505,4505,4505,0
20230919,143100,130335085,4505,4505,4505,4505,0
20230919,143000,130335085,4505,4485,4505,4485,252
20230919,142900,129204455,4490,4490,4490,4490,0
20230919,142800,129204455,4490,4490,4490,4490,0
20230919,142700,129204455,4490,4490,4490,4490,0
20230919,142600,129204455,4490,4500,4500,4490,184
20230919,142500,128376875,4500,4500,4500,4500,0
20230919,142400,128376875,4500,4500,4500,4500,0
20230919,142300,128376875,4500,4495,4500,4495,13
20230919,142200,128318430,4490,4490,4490,4490,198
20230919,142100,127429410,4490,4490,4490,4490,0
20230919,142000,127429410,4490,4490,4490,4490,7
20230919,141900,127397980,4490,4490,4490,4490,0
20230919,141800,127397980,4490,4490,4490,4490,0
20230919,141700,127397980,4490,4480,4490,4480,22
20230919,141600,127299410,4485,4485,4485,4485,46
20230919,141500,127093100,4495,4495,4495,4495,0
20230919,141400,127093100,4495,4495,4495,4495,0
20230919,141300,127093100,4495,4495,4495,4495,4
20230919,141200,127075120,4490,4490,4490,4490,4
20230919,141100,127057160,4495,4495,4495,4495,3
20230919,141000,127043675,4480,4480,4480,4480,0
20230919,140900,127043675,4480,4480,4480,4480,0
20230919,140800,127043675,4480,4480,4480,4480,0
20230919,140700,127043675,4480,4495,4495,4480,3
20230919,140600,127030205,4495,4495,4495,4495,1
20230919,140500,127025710,4490,4490,4490,4490,0
20230919,140400,127025710,4490,4490,4490,4490,0
20230919,140300,127025710,4490,4490,4490,4490,0
20230919,140200,127025710,4490,4490,4490,4490,0
20230919,140100,127025710,4490,4490,4490,4490,0
20230919,140000,127025710,4490,4490,4490,4490,1
20230919,135900,127021220,4495,4495,4495,4495,3
20230919,135800,127007735,4485,4490,4495,4485,45
20230919,135700,126805875,4490,4490,4490,4490,1
20230919,135600,126801385,4490,4490,4490,4490,0
20230919,135500,126801385,4490,4490,4490,4490,0
20230919,135400,126801385,4490,4490,4490,4490,0
20230919,135300,126801385,4490,4490,4490,4490,0
20230919,135200,126801385,4490,4490,4490,4490,0
20230919,135100,126801385,4490,4490,4490,4490,0
20230919,135000,126801385,4490,4480,4490,4480,20
20230919,134900,126711765,4485,4485,4495,4480,1039
20230919,134800,122055980,4490,4490,4490,4490,0
20230919,134700,122055980,4490,4490,4490,4490,0
20230919,134600,122055980,4490,4490,4490,4490,0
20230919,134500,122055980,4490,4490,4490,4490,0
20230919,134400,122055980,4490,4490,4490,4490,0
20230919,134300,122055980,4490,4490,4490,4490,0
20230919,134200,122055980,4490,4490,4490,4490,0
20230919,134100,122055980,4490,4490,4490,4490,1
20230919,134000,122051490,4495,4495,4495,4495,1
20230919,133900,122046995,4495,4495,4495,4495,0
20230919,133800,122046995,4495,4495,4495,4495,0
20230919,133700,122046995,4495,4495,4495,4495,4
20230919,133600,122029015,4495,4495,4495,4495,0
20230919,133500,122029015,4495,4495,4495,4495,0
20230919,133400,122029015,4495,4495,4495,4495,0
20230919,133300,122029015,4495,4495,4495,4495,0
20230919,133200,122029015,4495,4490,4495,4490,2
20230919,133100,122020030,4490,4495,4495,4490,6
20230919,133000,121993075,4490,4490,4490,4490,9
20230919,132900,121952665,4495,4485,4495,4485,3
20230919,132800,121939190,4495,4495,4495,4495,0
20230919,132700,121939190,4495,4495,4495,4495,0
20230919,132600,121939190,4495,4495,4495,4495,0
20230919,132500,121939190,4495,4495,4495,4495,110
20230919,132400,121444740,4485,4485,4485,4485,0
20230919,132300,121444740,4485,4485,4485,4485,0
20230919,132200,121444740,4485,4485,4485,4485,1
20230919,132100,121440255,4490,4490,4490,4490,0
20230919,132000,121440255,4490,4490,4490,4490,2
20230919,131900,121431275,4495,4495,4495,4495,20
20230919,131800,121341375,4495,4495,4495,4495,50
20230919,131700,121116625,4495,4495,4495,4495,0
20230919,131600,121116625,4495,4495,4495,4495,2
20230919,131500,121107635,4495,4495,4495,4495,0
20230919,131400,121107635,4495,4495,4495,4495,0
20230919,131300,121107635,4495,4495,4495,4495,0
20230919,131200,121107635,4495,4495,4495,4495,0
20230919,131100,121107635,4495,4495,4495,4495,0
20230919,131000,121107635,4495,4495,4495,4495,1
20230919,130900,121103140,4495,4490,4495,4490,2
20230919,130800,121094155,4495,4495,4495,4495,0
20230919,130700,121094155,4495,4495,4495,4495,0
20230919,130600,121094155,4495,4495,4495,4495,1
20230919,130500,121089660,4490,4495,4495,4490,295
20230919,130400,119763640,4500,4500,4500,4500,0
20230919,130300,119763640,4500,4505,4505,4500,102
20230919,130200,119304635,4500,4500,4500,4500,0
20230919,130100,119304635,4500,4500,4500,4500,0
20230919,130000,119304635,4500,4500,4500,4500,0
20230919,125900,119304635,4500,4500,4500,4500,4
20230919,125800,119286635,4500,4500,4500,4500,0
20230919,125700,119286635,4500,4500,4500,4500,0
20230919,125600,119286635,4500,4500,4500,4500,1
20230919,125500,119282135,4495,4495,4495,4495,0
20230919,125400,119282135,4495,4495,4495,4495,3
20230919,125300,119268650,4495,4500,4500,4495,12
20230919,125200,119214705,4500,4500,4500,4500,91
20230919,125100,118805205,4500,4500,4500,4500,212
20230919,125000,117851205,4505,4510,4510,4505,5
20230919,124900,117828670,4495,4495,4495,4495,32
20230919,124800,117684830,4495,4495,4495,4495,10
20230919,124700,117639880,4500,4500,4500,4500,0
20230919,124600,117639880,4500,4500,4500,4500,0
20230919,124500,117639880,4500,4500,4500,4500,101
20230919,124400,117185380,4505,4505,4505,4505,0
20230919,124300,117185380,4505,4505,4505,4505,0
20230919,124200,117185380,4505,4505,4505,4505,0
20230919,124100,117185380,4505,4505,4505,4505,3
20230919,124000,117171865,4510,4510,4510,4510,0
20230919,123900,117171865,4510,4510,4510,4510,0
20230919,123800,117171865,4510,4510,4510,4510,0
20230919,123700,117171865,4510,4510,4510,4510,0
20230919,123600,117171865,4510,4510,4510,4510,0
20230919,123500,117171865,4510,4510,4510,4510,0
20230919,123400,117171865,4510,4510,4510,4510,450
20230919,123300,115142365,4510,4510,4510,4510,0
20230919,123200,115142365,4510,4510,4510,4510,0
20230919,123100,115142365,4510,4510,4510,4510,0
20230919,123000,115142365,4510,4510,4510,4510,0
20230919,122900,115142365,4510,4510,4510,4510,0
20230919,122800,115142365,4510,4510,4510,4510,0
20230919,122700,115142365,4510,4510,4510,4510,0
20230919,122600,115142365,4510,4510,4510,4510,0
20230919,122500,115142365,4510,4510,4510,4510,0
20230919,122400,115142365,4510,4510,4510,4510,0
20230919,122300,115142365,4510,4510,4510,4510,2
20230919,122200,115133345,4515,4515,4515,4515,0
20230919,122100,115133345,4515,4515,4515,4515,0
20230919,122000,115133345,4515,4515,4515,4515,1
20230919,121900,115128830,4515,4515,4515,4515,0
20230919,121800,115128830,4515,4515,4515,4515,0
20230919,121700,115128830,4515,4515,4515,4515,1
20230919,121600,115124315,4500,4500,4500,4500,0
20230919,121500,115124315,4500,4500,4500,4500,0
20230919,121400,115124315,4500,4500,4500,4500,0
20230919,121300,115124315,4500,4500,4500,4500,0
20230919,121200,115124315,4500,4500,4500,4500,0
20230919,121100,115124315,4500,4500,4500,4500,0
20230919,121000,115124315,4500,4500,4500,4500,200
20230919,120900,114224315,4500,4500,4500,4500,0
20230919,120800,114224315,4500,4500,4500,4500,0
20230919,120700,114224315,4500,4500,4500,4500,0
20230919,120600,114224315,4500,4500,4500,4500,0
20230919,120500,114224315,4500,4500,4500,4500,0
20230919,120400,114224315,4500,4500,4500,4500,150
20230919,120300,113549315,4500,4500,4500,4500,0
20230919,120200,113549315,4500,4500,4500,4500,0
20230919,120100,113549315,4500,4500,4500,4500,0
20230919,120000,113549315,4500,4500,4500,4500,0
20230919,115900,113549315,4500,4500,4500,4500,0
20230919,115800,113549315,4500,4500,4500,4500,0
20230919,115700,113549315,4500,4510,4510,4500,201
20230919,115600,112644785,4510,4510,4510,4510,0
20230919,115500,112644785,4510,4510,4510,4510,0
20230919,115400,112644785,4510,4510,4510,4510,0
20230919,115300,112644785,4510,4510,4510,4510,0
20230919,115200,112644785,4510,4510,4510,4510,0
20230919,115100,112644785,4510,4510,4510,4510,0
20230919,115000,112644785,4510,4510,4510,4510,0
20230919,114900,112644785,4510,4510,4510,4510,31
20230919,114800,112504975,4515,4515,4515,4515,5
20230919,114700,112482400,4515,4515,4515,4515,0
20230919,114600,112482400,4515,4515,4515,4515,0
20230919,114500,112482400,4515,4515,4515,4515,0
20230919,114400,112482400,4515,4515,4515,4515,0
20230919,114300,112482400,4515,4515,4515,4515,0
20230919,114200,112482400,4515,4515,4515,4515,0
20230919,114100,112482400,4515,4515,4515,4515,0
20230919,114000,112482400,4515,4515,4515,4515,0
20230919,113900,112482400,4515,4515,4515,4515,0
20230919,113800,112482400,4515,4515,4515,4515,0
20230919,113700,112482400,4515,4515,4515,4515,6
20230919,113600,112455310,4525,4525,4525,4525,0
20230919,113500,112455310,4525,4525,4525,4525,0
20230919,113400,112455310,4525,4525,4525,4525,1
20230919,113300,112450785,4525,4525,4525,4525,0
20230919,113200,112450785,4525,4525,4525,4525,0
20230919,113100,112450785,4525,4525,4525,4525,0
20230919,113000,112450785,4525,4520,4525,4520,11
20230919,112900,112401015,4520,4520,4520,4520,0
20230919,112800,112401015,4520,4520,4520,4520,0
20230919,112700,112401015,4520,4520,4520,4520,0
20230919,112600,112401015,4520,4520,4520,4520,0
20230919,112500,112401015,4520,4520,4520,4520,0
20230919,112400,112401015,4520,4520,4520,4520,0
20230919,112300,112401015,4520,4520,4520,4520,0
20230919,112200,112401015,4520,4520,4520,4520,0
20230919,112100,112401015,4520,4520,4520,4520,0
20230919,112000,112401015,4520,4520,4520,4520,35
20230919,111900,112242815,4520,4520,4520,4520,0
20230919,111800,112242815,4520,4520,4520,4520,56
20230919,111700,111989695,4515,4515,4515,4515,0
20230919,111600,111989695,4515,4515,4515,4515,12
20230919,111500,111935515,4515,4520,4520,4515,2
20230919,111400,111926480,4515,4515,4515,4515,0
20230919,111300,111926480,4515,4515,4515,4515,0
20230919,111200,111926480,4515,4515,4515,4515,0
20230919,111100,111926480,4515,4515,4515,4515,2
20230919,111000,111917450,4515,4515,4515,4515,30
20230919,110900,111782000,4515,4515,4515,4515,0
20230919,110800,111782000,4515,4515,4515,4515,0
20230919,110700,111782000,4515,4515,4515,4515,0
20230919,110600,111782000,4515,4515,4515,4515,0
20230919,110500,111782000,4515,4515,4515,4515,1
20230919,110400,111777485,4510,4510,4510,4510,0
20230919,110300,111777485,4510,4510,4510,4510,0
20230919,110200,111777485,4510,4510,4510,4510,0
20230919,110100,111777485,4510,4510,4510,4510,0
20230919,110000,111777485,4510,4510,4510,4510,0
20230919,105900,111777485,4510,4510,4510,4510,0
20230919,105800,111777485,4510,4510,4510,4510,0
20230919,105700,111777485,4510,4510,4510,4475,1690
20230919,105600,104179215,4525,4525,4525,4525,0
20230919,105500,104179215,4525,4525,4525,4525,0
20230919,105400,104179215,4525,4525,4525,4525,423
20230919,105300,102265140,4530,4515,4530,4515,500
20230919,105200,100007570,4495,4495,4495,4495,0
20230919,105100,100007570,4495,4495,4495,4495,0
20230919,105000,100007570,4495,4495,4495,4495,0
20230919,104900,100007570,4495,4500,4500,4495,200
20230919,104800,99108540,4500,4500,4500,4500,0
20230919,104700,99108540,4500,4500,4500,4500,0
20230919,104600,99108540,4500,4500,4500,4500,0
20230919,104500,99108540,4500,4500,4500,4500,0
20230919,104400,99108540,4500,4500,4500,4500,0
20230919,104300,99108540,4500,4500,4500,4500,0
20230919,104200,99108540,4500,4500,4500,4500,2
20230919,104100,99099540,4495,4495,4495,4495,0
20230919,104000,99099540,4495,4495,4495,4495,7
20230919,103900,99068075,4495,4495,4495,4495,40
20230919,103800,98888275,4495,4495,4495,4495,0
20230919,103700,98888275,4495,4500,4500,4495,360
20230919,103600,97270025,4495,4495,4495,4495,0
20230919,103500,97270025,4495,4495,4495,4495,0
20230919,103400,97270025,4495,4495,4495,4495,0
20230919,103300,97270025,4495,4495,4495,4495,0
20230919,103200,97270025,4495,4495,4495,4495,0
20230919,103100,97270025,4495,4495,4495,4495,0
20230919,103000,97270025,4495,4495,4495,4495,0
20230919,102900,97270025,4495,4495,4495,4495,0
20230919,102800,97270025,4495,4495,4495,4495,0
20230919,102700,97270025,4495,4495,4495,4495,0
20230919,102600,97270025,4495,4495,4495,4495,0
20230919,102500,97270025,4495,4495,4495,4495,0
20230919,102400,97270025,4495,4495,4495,4495,0
20230919,102300,97270025,4495,4505,4505,4495,540
20230919,102200,94841715,4505,4505,4505,4505,0
20230919,102100,94841715,4505,4505,4505,4505,0
20230919,102000,94841715,4505,4505,4505,4505,0
20230919,101900,94841715,4505,4505,4505,4505,0
20230919,101800,94841715,4505,4505,4505,4505,0
20230919,101700,94841715,4505,4505,4505,4505,0
20230919,101600,94841715,4505,4505,4505,4505,115
20230919,101500,94323640,4510,4510,4510,4510,0
20230919,101400,94323640,4510,4510,4510,4510,0
20230919,101300,94323640,4510,4510,4510,4510,98
20230919,101200,93881660,4510,4515,4515,4510,138
20230919,101100,93259185,4515,4515,4515,4515,0
20230919,101000,93259185,4515,4515,4515,4515,0
20230919,100900,93259185,4515,4515,4515,4515,0
20230919,100800,93259185,4515,4515,4515,4515,0
20230919,100700,93259185,4515,4515,4515,4515,0
20230919,100600,93259185,4515,4515,4515,4515,136
20230919,100500,92645145,4515,4515,4515,4515,0
20230919,100400,92645145,4515,4515,4515,4515,0
20230919,100300,92645145,4515,4515,4515,4515,0
20230919,100200,92645145,4515,4515,4515,4515,0
20230919,100100,92645145,4515,4515,4515,4515,1
20230919,100000,92640630,4515,4515,4515,4515,13
20230919,095900,92581935,4520,4520,4520,4520,0
20230919,095800,92581935,4520,4520,4520,4520,0
20230919,095700,92581935,4520,4520,4520,4520,0
20230919,095600,92581935,4520,4520,4520,4520,0
20230919,095500,92581935,4520,4520,4520,4520,50
20230919,095400,92355935,4520,4520,4520,4520,1
20230919,095300,92351415,4500,4500,4500,4500,0
20230919,095200,92351415,4500,4500,4500,4500,0
20230919,095100,92351415,4500,4500,4500,4500,0
20230919,095000,92351415,4500,4500,4500,4500,0
20230919,094900,92351415,4500,4500,4500,4500,0
20230919,094800,92351415,4500,4515,4515,4500,25
20230919,094700,92238795,4495,4495,4495,4495,0
20230919,094600,92238795,4495,4495,4495,4495,0
20230919,094500,92238795,4495,4495,4495,4495,0
20230919,094400,92238795,4495,4495,4495,4495,244
20230919,094300,91142015,4495,4500,4500,4495,743
20230919,094200,87802210,4495,4495,4495,4495,0
20230919,094100,87802210,4495,4505,4505,4495,697
20230919,094000,84664200,4505,4505,4505,4505,0
20230919,093900,84664200,4505,4510,4510,4505,266
20230919,093800,83464605,4520,4520,4520,4520,0
20230919,093700,83464605,4520,4520,4520,4520,1
20230919,093600,83460085,4505,4505,4505,4505,0
20230919,093500,83460085,4505,4510,4510,4505,637
20230919,093400,80587735,4510,4530,4530,4510,141
20230919,093300,79951585,4530,4530,4530,4530,0
20230919,093200,79951585,4530,4520,4530,4520,5
20230919,093100,79928975,4525,4525,4525,4525,4
20230919,093000,79910875,4530,4530,4530,4530,0
20230919,092900,79910875,4530,4530,4530,4530,30
20230919,092800,79774975,4530,4530,4530,4530,0
20230919,092700,79774975,4530,4515,4530,4505,2591
20230919,092600,68049210,4530,4500,4530,4500,181
20230919,092500,67232475,4500,4500,4500,4500,804
20230919,092400,63614475,4500,4500,4500,4500,0
20230919,092300,63614475,4500,4500,4500,4500,0
20230919,092200,63614475,4500,4500,4500,4500,0
20230919,092100,63614475,4500,4500,4500,4500,14
20230919,092000,63551475,4500,4490,4500,4490,14
20230919,091900,63488605,4475,4475,4475,4475,0
20230919,091800,63488605,4475,4480,4480,4475,200
20230919,091700,62593325,4485,4485,4485,4485,0
20230919,091600,62593325,4485,4485,4485,4485,0
20230919,091500,62593325,4485,4485,4485,4485,3
20230919,091400,62579870,4485,4490,4490,4485,16
20230919,091300,62508040,4500,4480,4500,4480,602
20230919,091200,59804345,4475,4475,4475,4475,1
20230919,091100,59799870,4480,4485,4485,4475,578
20230919,091000,57210120,4480,4470,4480,4470,577
20230919,090900,54625590,4470,4470,4470,4470,0
20230919,090800,54625590,4470,4470,4470,4460,762
20230919,090700,51222870,4465,4465,4470,4465,466
20230919,090600,49140420,4460,4465,4465,4460,87
20230919,090500,48752210,4475,4465,4485,4465,149
20230919,090400,48085955,4460,4460,4465,4460,307
20230919,090300,46716685,4460,4460,4460,4455,102
20230919,090200,46261865,4455,4455,4455,4455,103
20230919,090100,45803000,4455,4460,4460,4435,934
20230919,090000,41648455,4455,4450,4530,4445,9360