KissMeData/033320/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,190600,221391430,4400,4400,4400,4400,1569
20230920,190500,221391430,4400,4400,4400,4400,0
20230920,190400,221391430,4400,4400,4400,4400,0
20230920,190300,221391430,4400,4400,4400,4400,0
20230920,190200,221391430,4400,4400,4400,4400,0
20230920,190100,221391430,4400,4400,4400,4400,0
20230920,190000,221391430,4400,4400,4400,4400,0
20230920,185900,221391430,4400,4400,4400,4400,0
20230920,185800,221391430,4400,4400,4400,4400,0
20230920,185700,221391430,4400,4400,4400,4400,0
20230920,185600,221391430,4400,4400,4400,4400,0
20230920,185500,221391430,4400,4400,4400,4400,0
20230920,185400,221391430,4400,4400,4400,4400,0
20230920,185300,221391430,4400,4400,4400,4400,0
20230920,185200,221391430,4400,4400,4400,4400,0
20230920,185100,221391430,4400,4400,4400,4400,0
20230920,185000,221391430,4400,4400,4400,4400,0
20230920,184900,221391430,4400,4400,4400,4400,0
20230920,184800,221391430,4400,4400,4400,4400,0
20230920,184700,221391430,4400,4400,4400,4400,0
20230920,184600,221391430,4400,4400,4400,4400,0
20230920,184500,221391430,4400,4400,4400,4400,0
20230920,184400,221391430,4400,4400,4400,4400,0
20230920,184300,221391430,4400,4400,4400,4400,0
20230920,184200,221391430,4400,4400,4400,4400,0
20230920,184100,221391430,4400,4400,4400,4400,0
20230920,184000,221391430,4400,4400,4400,4400,0
20230920,183900,221391430,4400,4400,4400,4400,0
20230920,183800,221391430,4400,4400,4400,4400,0
20230920,183700,221391430,4400,4400,4400,4400,0
20230920,183600,221391430,4400,4400,4400,4400,1569
20230920,183500,221391430,4400,4400,4400,4400,0
20230920,183400,221391430,4400,4400,4400,4400,0
20230920,183300,221391430,4400,4400,4400,4400,0
20230920,183200,221391430,4400,4400,4400,4400,0
20230920,183100,221391430,4400,4400,4400,4400,0
20230920,183000,221391430,4400,4400,4400,4400,0
20230920,182900,221391430,4400,4400,4400,4400,0
20230920,182800,221391430,4400,4400,4400,4400,0
20230920,182700,221391430,4400,4400,4400,4400,0
20230920,182600,221391430,4400,4400,4400,4400,0
20230920,182500,221391430,4400,4400,4400,4400,0
20230920,182400,221391430,4400,4400,4400,4400,0
20230920,182300,221391430,4400,4400,4400,4400,0
20230920,182200,221391430,4400,4400,4400,4400,0
20230920,182100,221391430,4400,4400,4400,4400,0
20230920,182000,221391430,4400,4400,4400,4400,0
20230920,181900,221391430,4400,4400,4400,4400,0
20230920,181800,221391430,4400,4400,4400,4400,0
20230920,181700,221391430,4400,4400,4400,4400,0
20230920,181600,221391430,4400,4400,4400,4400,0
20230920,181500,221391430,4400,4400,4400,4400,0
20230920,181400,221391430,4400,4400,4400,4400,0
20230920,181300,221391430,4400,4400,4400,4400,0
20230920,181200,221391430,4400,4400,4400,4400,0
20230920,181100,221391430,4400,4400,4400,4400,0
20230920,181000,221391430,4400,4400,4400,4400,0
20230920,180900,221391430,4400,4400,4400,4400,0
20230920,180800,221391430,4400,4400,4400,4400,0
20230920,180700,221391430,4400,4400,4400,4400,0
20230920,180600,221391430,4400,4400,4400,4400,1569
20230920,180500,221391430,4400,4400,4400,4400,0
20230920,180400,221391430,4400,4400,4400,4400,0
20230920,180300,221391430,4400,4400,4400,4400,0
20230920,180200,221391430,4400,4400,4400,4400,0
20230920,180100,221391430,4400,4400,4400,4400,0
20230920,180000,221391430,4400,4400,4400,4400,0
20230920,175900,221391430,4400,4400,4400,4400,0
20230920,175800,221391430,4400,4400,4400,4400,0
20230920,175700,221391430,4400,4400,4400,4400,0
20230920,175600,221391430,4400,4400,4400,4400,0
20230920,175500,221391430,4400,4400,4400,4400,0
20230920,175400,221391430,4400,4400,4400,4400,0
20230920,175300,221391430,4400,4400,4400,4400,0
20230920,175200,221391430,4400,4400,4400,4400,0
20230920,175100,221391430,4400,4400,4400,4400,0
20230920,175000,221391430,4400,4400,4400,4400,0
20230920,174900,221391430,4400,4400,4400,4400,0
20230920,174800,221391430,4400,4400,4400,4400,0
20230920,174700,221391430,4400,4400,4400,4400,0
20230920,174600,221391430,4400,4400,4400,4400,0
20230920,174500,221391430,4400,4400,4400,4400,0
20230920,174400,221391430,4400,4400,4400,4400,0
20230920,174300,221391430,4400,4400,4400,4400,0
20230920,174200,221391430,4400,4400,4400,4400,0
20230920,174100,221391430,4400,4400,4400,4400,0
20230920,174000,221391430,4400,4400,4400,4400,0
20230920,173900,221391430,4400,4400,4400,4400,0
20230920,173800,221391430,4400,4400,4400,4400,0
20230920,173700,221391430,4400,4400,4400,4400,0
20230920,173600,221391430,4400,4400,4400,4400,1569
20230920,173500,221391430,4400,4400,4400,4400,0
20230920,173400,221391430,4400,4400,4400,4400,0
20230920,173300,221391430,4400,4400,4400,4400,0
20230920,173200,221391430,4400,4400,4400,4400,0
20230920,173100,221391430,4400,4400,4400,4400,0
20230920,173000,221391430,4400,4400,4400,4400,0
20230920,172900,221391430,4400,4400,4400,4400,0
20230920,172800,221391430,4400,4400,4400,4400,0
20230920,172700,221391430,4400,4400,4400,4400,0
20230920,172600,221391430,4400,4400,4400,4400,0
20230920,172500,221391430,4400,4400,4400,4400,0
20230920,172400,221391430,4400,4400,4400,4400,0
20230920,172300,221391430,4400,4400,4400,4400,0
20230920,172200,221391430,4400,4400,4400,4400,0
20230920,172100,221391430,4400,4400,4400,4400,0
20230920,172000,221391430,4400,4400,4400,4400,0
20230920,171900,221391430,4400,4400,4400,4400,0
20230920,171800,221391430,4400,4400,4400,4400,0
20230920,171700,221391430,4400,4400,4400,4400,0
20230920,171600,221391430,4400,4400,4400,4400,0
20230920,171500,221391430,4400,4400,4400,4400,0
20230920,171400,221391430,4400,4400,4400,4400,0
20230920,171300,221391430,4400,4400,4400,4400,0
20230920,171200,221391430,4400,4400,4400,4400,0
20230920,171100,221391430,4400,4400,4400,4400,0
20230920,171000,221391430,4400,4400,4400,4400,0
20230920,170900,221391430,4400,4400,4400,4400,0
20230920,170800,221391430,4400,4400,4400,4400,0
20230920,170700,221391430,4400,4400,4400,4400,0
20230920,170600,221391430,4400,4400,4400,4400,1569
20230920,170500,221391430,4400,4400,4400,4400,0
20230920,170400,221391430,4400,4400,4400,4400,0
20230920,170300,221391430,4400,4400,4400,4400,0
20230920,170200,221391430,4400,4400,4400,4400,0
20230920,170100,221391430,4400,4400,4400,4400,0
20230920,170000,221391430,4400,4400,4400,4400,0
20230920,165900,221391430,4400,4400,4400,4400,0
20230920,165800,221391430,4400,4400,4400,4400,0
20230920,165700,221391430,4400,4400,4400,4400,0
20230920,165600,221391430,4400,4400,4400,4400,0
20230920,165500,221391430,4400,4400,4400,4400,0
20230920,165400,221391430,4400,4400,4400,4400,0
20230920,165300,221391430,4400,4400,4400,4400,0
20230920,165200,221391430,4400,4400,4400,4400,0
20230920,165100,221391430,4400,4400,4400,4400,0
20230920,165000,221391430,4400,4400,4400,4400,0
20230920,164900,221391430,4400,4400,4400,4400,0
20230920,164800,221391430,4400,4400,4400,4400,0
20230920,164700,221391430,4400,4400,4400,4400,0
20230920,164600,221391430,4400,4400,4400,4400,0
20230920,164500,221391430,4400,4400,4400,4400,0
20230920,164400,221391430,4400,4400,4400,4400,0
20230920,164300,221391430,4400,4400,4400,4400,0
20230920,164200,221391430,4400,4400,4400,4400,0
20230920,164100,221391430,4400,4400,4400,4400,0
20230920,164000,221391430,4400,4400,4400,4400,0
20230920,163900,221391430,4400,4400,4400,4400,0
20230920,163800,221391430,4400,4400,4400,4400,0
20230920,163700,221391430,4400,4400,4400,4400,0
20230920,163600,221391430,4400,4400,4400,4400,1569
20230920,163500,221391430,4400,4400,4400,4400,0
20230920,163400,221391430,4400,4400,4400,4400,0
20230920,163300,221391430,4400,4400,4400,4400,0
20230920,163200,221391430,4400,4400,4400,4400,0
20230920,163100,221391430,4400,4400,4400,4400,0
20230920,163000,221391430,4400,4400,4400,4400,0
20230920,162900,221391430,4400,4400,4400,4400,0
20230920,162800,221391430,4400,4400,4400,4400,0
20230920,162700,221391430,4400,4400,4400,4400,0
20230920,162600,221391430,4400,4400,4400,4400,0
20230920,162500,221391430,4400,4400,4400,4400,0
20230920,162400,221391430,4400,4400,4400,4400,0
20230920,162300,221391430,4400,4400,4400,4400,0
20230920,162200,221391430,4400,4400,4400,4400,0
20230920,162100,221391430,4400,4400,4400,4400,0
20230920,162000,221391430,4400,4400,4400,4400,0
20230920,161900,221391430,4400,4400,4400,4400,0
20230920,161800,221391430,4400,4400,4400,4400,0
20230920,161700,221391430,4400,4400,4400,4400,0
20230920,161600,221391430,4400,4400,4400,4400,0
20230920,161500,221391430,4400,4400,4400,4400,0
20230920,161400,221391430,4400,4400,4400,4400,0
20230920,161300,221391430,4400,4400,4400,4400,0
20230920,161200,221391430,4400,4400,4400,4400,0
20230920,161100,221391430,4400,4400,4400,4400,0
20230920,161000,221391430,4400,4400,4400,4400,0
20230920,160900,221391430,4400,4400,4400,4400,0
20230920,160800,221391430,4400,4400,4400,4400,0
20230920,160700,221391430,4400,4400,4400,4400,0
20230920,160600,221391430,4400,4400,4400,4400,1569
20230920,160500,221391430,4400,4400,4400,4400,0
20230920,160400,221391430,4400,4400,4400,4400,0
20230920,160300,221391430,4400,4400,4400,4400,0
20230920,160200,221391430,4400,4400,4400,4400,0
20230920,160100,221391430,4400,4400,4400,4400,0
20230920,160000,221391430,4400,4400,4400,4400,0
20230920,155900,221391430,4400,4400,4400,4400,0
20230920,155800,221391430,4400,4400,4400,4400,0
20230920,155700,221391430,4400,4400,4400,4400,0
20230920,155600,221391430,4400,4400,4400,4400,0
20230920,155500,221391430,4400,4400,4400,4400,0
20230920,155400,221391430,4400,4400,4400,4400,0
20230920,155300,221391430,4400,4400,4400,4400,0
20230920,155200,221391430,4400,4400,4400,4400,0
20230920,155100,221391430,4400,4400,4400,4400,0
20230920,155000,221391430,4400,4400,4400,4400,0
20230920,154900,221391430,4400,4400,4400,4400,0
20230920,154800,221391430,4400,4400,4400,4400,0
20230920,154700,221391430,4400,4400,4400,4400,0
20230920,154600,221391430,4400,4400,4400,4400,0
20230920,154500,221391430,4400,4400,4400,4400,0
20230920,154400,221391430,4400,4400,4400,4400,0
20230920,154300,221391430,4400,4400,4400,4400,0
20230920,154200,221391430,4400,4400,4400,4400,0
20230920,154100,221391430,4400,4400,4400,4400,0
20230920,154000,221391430,4400,4400,4400,4400,0
20230920,153900,221391430,4400,4400,4400,4400,0
20230920,153800,221391430,4400,4400,4400,4400,0
20230920,153700,221391430,4400,4400,4400,4400,0
20230920,153600,221391430,4400,4400,4400,4400,1569
20230920,153500,221391430,4400,4400,4400,4400,0
20230920,153400,221391430,4400,4400,4400,4400,0
20230920,153300,221391430,4400,4400,4400,4400,0
20230920,153200,221391430,4400,4400,4400,4400,0
20230920,153100,221391430,4400,4400,4400,4400,0
20230920,153000,221391430,4400,4400,4400,4400,1569
20230920,152900,214487830,4405,4405,4405,4405,0
20230920,152800,214487830,4405,4405,4405,4405,0
20230920,152700,214487830,4405,4405,4405,4405,0
20230920,152600,214487830,4405,4405,4405,4405,0
20230920,152500,214487830,4405,4405,4405,4405,0
20230920,152400,214487830,4405,4405,4405,4405,0
20230920,152300,214487830,4405,4405,4405,4405,0
20230920,152200,214487830,4405,4405,4405,4405,0
20230920,152100,214487830,4405,4405,4405,4405,0
20230920,152000,214487830,4405,4405,4405,4405,0
20230920,151900,214487830,4405,4400,4405,4400,5
20230920,151800,214465825,4400,4400,4400,4400,4
20230920,151700,214448225,4405,4390,4405,4385,245
20230920,151600,213372915,4405,4390,4405,4390,21
20230920,151500,213280710,4405,4405,4405,4405,1
20230920,151400,213276305,4390,4400,4400,4390,400
20230920,151300,211518305,4400,4395,4400,4395,49
20230920,151200,211302935,4400,4390,4400,4390,4
20230920,151100,211285355,4390,4395,4400,4390,5
20230920,151000,211263375,4400,4385,4405,4385,661
20230920,150900,208361615,4380,4400,4400,4375,8531
20230920,150800,170975245,4400,4400,4405,4400,62
20230920,150700,170702440,4405,4400,4405,4400,47
20230920,150600,170495635,4405,4400,4405,4400,56
20230920,150500,170249230,4405,4400,4405,4400,23
20230920,150400,170148020,4400,4400,4400,4395,20
20230920,150300,170060025,4405,4405,4405,4405,0
20230920,150200,170060025,4405,4405,4405,4405,1
20230920,150100,170055620,4405,4405,4405,4405,632
20230920,150000,167271660,4405,4405,4405,4405,19
20230920,145900,167187965,4405,4405,4405,4405,0
20230920,145800,167187965,4405,4405,4405,4405,30
20230920,145700,167055815,4405,4405,4405,4405,100
20230920,145600,166615315,4405,4400,4405,4400,43
20230920,145500,166426095,4400,4400,4400,4400,50
20230920,145400,166206095,4400,4400,4400,4400,0
20230920,145300,166206095,4400,4400,4400,4400,0
20230920,145200,166206095,4400,4400,4400,4400,1
20230920,145100,166201695,4400,4400,4400,4400,0
20230920,145000,166201695,4400,4400,4400,4400,0
20230920,144900,166201695,4400,4400,4400,4400,39
20230920,144800,166030095,4400,4400,4400,4400,0
20230920,144700,166030095,4400,4400,4400,4400,0
20230920,144600,166030095,4400,4395,4400,4395,660
20230920,144500,163126345,4400,4400,4400,4400,113
20230920,144400,162629145,4400,4400,4400,4400,1
20230920,144300,162624745,4395,4395,4395,4395,100
20230920,144200,162185245,4405,4400,4405,4390,9574
20230920,144100,120104720,4405,4405,4405,4405,0
20230920,144000,120104720,4405,4405,4405,4405,0
20230920,143900,120104720,4405,4405,4405,4405,868
20230920,143800,116281180,4405,4405,4405,4405,0
20230920,143700,116281180,4405,4405,4405,4405,0
20230920,143600,116281180,4405,4405,4405,4405,0
20230920,143500,116281180,4405,4405,4405,4405,0
20230920,143400,116281180,4405,4405,4405,4405,0
20230920,143300,116281180,4405,4405,4405,4405,300
20230920,143200,114959680,4405,4405,4405,4405,0
20230920,143100,114959680,4405,4405,4405,4405,0
20230920,143000,114959680,4405,4405,4405,4405,10
20230920,142900,114915630,4405,4405,4405,4405,240
20230920,142800,113858430,4405,4405,4405,4405,67
20230920,142700,113563295,4405,4405,4405,4405,0
20230920,142600,113563295,4405,4405,4405,4405,0
20230920,142500,113563295,4405,4405,4405,4405,0
20230920,142400,113563295,4405,4410,4410,4405,1379
20230920,142300,107488785,4410,4410,4410,4410,0
20230920,142200,107488785,4410,4410,4410,4410,1
20230920,142100,107484375,4405,4405,4405,4405,102
20230920,142000,107035065,4405,4410,4410,4405,80
20230920,141900,106682365,4410,4410,4410,4410,0
20230920,141800,106682365,4410,4410,4410,4410,0
20230920,141700,106682365,4410,4410,4410,4410,0
20230920,141600,106682365,4410,4410,4410,4410,0
20230920,141500,106682365,4410,4410,4410,4410,5
20230920,141400,106660315,4405,4405,4405,4405,0
20230920,141300,106660315,4405,4405,4405,4405,0
20230920,141200,106660315,4405,4405,4405,4405,0
20230920,141100,106660315,4405,4405,4405,4405,1
20230920,141000,106655910,4405,4405,4405,4405,0
20230920,140900,106655910,4405,4405,4405,4405,62
20230920,140800,106382800,4405,4415,4415,4405,241
20230920,140700,105321165,4415,4415,4415,4415,0
20230920,140600,105321165,4415,4415,4415,4415,0
20230920,140500,105321165,4415,4415,4415,4415,0
20230920,140400,105321165,4415,4415,4415,4415,1
20230920,140300,105316750,4415,4415,4415,4415,0
20230920,140200,105316750,4415,4415,4415,4415,0
20230920,140100,105316750,4415,4415,4415,4415,7
20230920,140000,105285845,4415,4415,4415,4415,0
20230920,135900,105285845,4415,4415,4415,4415,0
20230920,135800,105285845,4415,4415,4415,4415,0
20230920,135700,105285845,4415,4415,4415,4415,1
20230920,135600,105281430,4415,4415,4415,4415,0
20230920,135500,105281430,4415,4415,4415,4415,0
20230920,135400,105281430,4415,4415,4415,4415,0
20230920,135300,105281430,4415,4415,4415,4415,1
20230920,135200,105277015,4405,4405,4405,4405,0
20230920,135100,105277015,4405,4405,4405,4405,0
20230920,135000,105277015,4405,4405,4405,4405,0
20230920,134900,105277015,4405,4405,4405,4405,1
20230920,134800,105272610,4405,4405,4405,4405,30
20230920,134700,105140460,4430,4430,4430,4430,0
20230920,134600,105140460,4430,4430,4430,4430,0
20230920,134500,105140460,4430,4430,4430,4430,0
20230920,134400,105140460,4430,4430,4430,4430,0
20230920,134300,105140460,4430,4415,4430,4415,5
20230920,134200,105118345,4420,4410,4420,4410,96
20230920,134100,104694045,4410,4410,4410,4410,0
20230920,134000,104694045,4410,4410,4410,4410,0
20230920,133900,104694045,4410,4410,4410,4410,0
20230920,133800,104694045,4410,4410,4410,4410,1
20230920,133700,104689635,4400,4400,4400,4400,1
20230920,133600,104685235,4400,4400,4400,4400,0
20230920,133500,104685235,4400,4400,4400,4400,0
20230920,133400,104685235,4400,4400,4400,4400,0
20230920,133300,104685235,4400,4400,4400,4400,0
20230920,133200,104685235,4400,4400,4400,4400,62
20230920,133100,104412435,4400,4400,4400,4400,488
20230920,133000,102265235,4410,4410,4410,4410,0
20230920,132900,102265235,4410,4410,4410,4410,0
20230920,132800,102265235,4410,4410,4410,4410,0
20230920,132700,102265235,4410,4410,4410,4410,66
20230920,132600,101974175,4410,4410,4410,4410,0
20230920,132500,101974175,4410,4410,4410,4410,21
20230920,132400,101881565,4410,4410,4410,4410,0
20230920,132300,101881565,4410,4410,4410,4410,0
20230920,132200,101881565,4410,4410,4410,4410,1
20230920,132100,101877155,4400,4400,4400,4400,0
20230920,132000,101877155,4400,4400,4400,4400,0
20230920,131900,101877155,4400,4400,4400,4400,0
20230920,131800,101877155,4400,4400,4400,4400,0
20230920,131700,101877155,4400,4405,4405,4400,1000
20230920,131600,97476890,4405,4405,4405,4405,0
20230920,131500,97476890,4405,4410,4410,4405,500
20230920,131400,95272580,4410,4410,4410,4410,0
20230920,131300,95272580,4410,4410,4410,4410,0
20230920,131200,95272580,4410,4410,4410,4410,151
20230920,131100,94606670,4410,4410,4410,4410,0
20230920,131000,94606670,4410,4410,4410,4410,0
20230920,130900,94606670,4410,4410,4410,4410,0
20230920,130800,94606670,4410,4410,4410,4410,125
20230920,130700,94055420,4410,4410,4410,4410,0
20230920,130600,94055420,4410,4410,4410,4410,0
20230920,130500,94055420,4410,4410,4410,4410,16
20230920,130400,93984860,4415,4415,4415,4415,0
20230920,130300,93984860,4415,4415,4415,4415,5
20230920,130200,93962785,4415,4415,4415,4415,0
20230920,130100,93962785,4415,4415,4415,4415,0
20230920,130000,93962785,4415,4415,4415,4415,0
20230920,125900,93962785,4415,4415,4415,4415,0
20230920,125800,93962785,4415,4415,4415,4415,0
20230920,125700,93962785,4415,4415,4415,4415,0
20230920,125600,93962785,4415,4415,4415,4415,0
20230920,125500,93962785,4415,4415,4415,4415,0
20230920,125400,93962785,4415,4415,4415,4415,0
20230920,125300,93962785,4415,4415,4415,4415,0
20230920,125200,93962785,4415,4415,4415,4415,283
20230920,125100,92713340,4415,4415,4415,4415,0
20230920,125000,92713340,4415,4415,4415,4415,0
20230920,124900,92713340,4415,4415,4415,4415,0
20230920,124800,92713340,4415,4415,4415,4415,117
20230920,124700,92196785,4415,4415,4415,4415,0
20230920,124600,92196785,4415,4415,4415,4415,0
20230920,124500,92196785,4415,4415,4415,4415,0
20230920,124400,92196785,4415,4415,4415,4415,5
20230920,124300,92174710,4415,4415,4415,4415,1
20230920,124200,92170295,4415,4415,4415,4415,0
20230920,124100,92170295,4415,4415,4415,4415,0
20230920,124000,92170295,4415,4415,4415,4415,0
20230920,123900,92170295,4415,4415,4415,4415,0
20230920,123800,92170295,4415,4415,4415,4415,5
20230920,123700,92148220,4410,4410,4410,4410,0
20230920,123600,92148220,4410,4410,4410,4410,0
20230920,123500,92148220,4410,4410,4410,4410,0
20230920,123400,92148220,4410,4415,4415,4410,17
20230920,123300,92073200,4420,4420,4420,4420,54
20230920,123200,91834520,4420,4420,4420,4420,0
20230920,123100,91834520,4420,4420,4420,4420,0
20230920,123000,91834520,4420,4420,4420,4420,6
20230920,122900,91808000,4420,4420,4420,4420,0
20230920,122800,91808000,4420,4420,4420,4420,0
20230920,122700,91808000,4420,4420,4430,4420,348
20230920,122600,90267500,4420,4415,4420,4415,200
20230920,122500,89383615,4415,4415,4415,4415,0
20230920,122400,89383615,4415,4415,4415,4415,30
20230920,122300,89251165,4415,4415,4415,4415,0
20230920,122200,89251165,4415,4415,4415,4415,0
20230920,122100,89251165,4415,4415,4415,4415,0
20230920,122000,89251165,4415,4415,4415,4415,0
20230920,121900,89251165,4415,4405,4415,4400,111
20230920,121800,88762225,4405,4405,4405,4405,210
20230920,121700,87837175,4405,4405,4405,4405,0
20230920,121600,87837175,4405,4405,4405,4405,0
20230920,121500,87837175,4405,4405,4405,4405,0
20230920,121400,87837175,4405,4405,4405,4405,0
20230920,121300,87837175,4405,4405,4405,4405,0
20230920,121200,87837175,4405,4405,4405,4405,0
20230920,121100,87837175,4405,4405,4405,4405,0
20230920,121000,87837175,4405,4405,4405,4405,0
20230920,120900,87837175,4405,4405,4405,4405,0
20230920,120800,87837175,4405,4405,4405,4405,0
20230920,120700,87837175,4405,4405,4405,4405,0
20230920,120600,87837175,4405,4410,4410,4405,2
20230920,120500,87828360,4410,4410,4410,4410,0
20230920,120400,87828360,4410,4410,4410,4410,0
20230920,120300,87828360,4410,4410,4410,4410,0
20230920,120200,87828360,4410,4410,4410,4410,0
20230920,120100,87828360,4410,4410,4410,4410,0
20230920,120000,87828360,4410,4410,4410,4410,0
20230920,115900,87828360,4410,4410,4410,4410,0
20230920,115800,87828360,4410,4410,4410,4410,0
20230920,115700,87828360,4410,4410,4410,4410,35
20230920,115600,87674010,4410,4410,4410,4410,0
20230920,115500,87674010,4410,4410,4410,4410,0
20230920,115400,87674010,4410,4410,4410,4410,0
20230920,115300,87674010,4410,4410,4410,4410,0
20230920,115200,87674010,4410,4410,4410,4410,0
20230920,115100,87674010,4410,4410,4410,4410,0
20230920,115000,87674010,4410,4410,4410,4410,42
20230920,114900,87488790,4400,4400,4400,4400,0
20230920,114800,87488790,4400,4400,4400,4400,1
20230920,114700,87484390,4400,4410,4410,4400,4
20230920,114600,87466760,4400,4400,4400,4400,5
20230920,114500,87444760,4400,4400,4400,4400,65
20230920,114400,87158760,4400,4400,4400,4400,0
20230920,114300,87158760,4400,4400,4400,4400,36
20230920,114200,87000360,4395,4395,4395,4395,0
20230920,114100,87000360,4395,4405,4405,4395,845
20230920,114000,83285155,4400,4400,4400,4400,0
20230920,113900,83285155,4400,4400,4400,4400,0
20230920,113800,83285155,4400,4400,4400,4400,0
20230920,113700,83285155,4400,4400,4400,4400,0
20230920,113600,83285155,4400,4400,4400,4400,0
20230920,113500,83285155,4400,4400,4400,4400,0
20230920,113400,83285155,4400,4400,4400,4400,0
20230920,113300,83285155,4400,4400,4400,4400,50
20230920,113200,83065155,4400,4400,4400,4400,0
20230920,113100,83065155,4400,4400,4400,4400,0
20230920,113000,83065155,4400,4400,4400,4400,100
20230920,112900,82625155,4400,4400,4400,4400,0
20230920,112800,82625155,4400,4400,4400,4400,450
20230920,112700,80645155,4400,4400,4400,4400,500
20230920,112600,78445155,4405,4405,4405,4405,18
20230920,112500,78365865,4410,4410,4410,4410,1200
20230920,112400,73073865,4400,4400,4400,4400,27
20230920,112300,72955065,4400,4400,4400,4400,0
20230920,112200,72955065,4400,4400,4400,4400,0
20230920,112100,72955065,4400,4400,4400,4400,0
20230920,112000,72955065,4400,4400,4400,4400,4
20230920,111900,72937465,4400,4400,4400,4400,0
20230920,111800,72937465,4400,4400,4400,4400,0
20230920,111700,72937465,4400,4400,4400,4400,0
20230920,111600,72937465,4400,4400,4400,4400,371
20230920,111500,71305065,4405,4405,4405,4405,0
20230920,111400,71305065,4405,4405,4405,4405,0
20230920,111300,71305065,4405,4405,4405,4405,0
20230920,111200,71305065,4405,4405,4405,4405,706
20230920,111100,68195135,4405,4405,4405,4405,0
20230920,111000,68195135,4405,4405,4405,4405,0
20230920,110900,68195135,4405,4405,4405,4405,0
20230920,110800,68195135,4405,4405,4405,4405,0
20230920,110700,68195135,4405,4405,4405,4405,0
20230920,110600,68195135,4405,4405,4405,4405,100
20230920,110500,67754635,4410,4410,4410,4410,55
20230920,110400,67512085,4405,4415,4415,4405,48
20230920,110300,67300405,4405,4405,4405,4405,0
20230920,110200,67300405,4405,4405,4405,4405,323
20230920,110100,65877590,4405,4405,4405,4405,0
20230920,110000,65877590,4405,4405,4405,4405,0
20230920,105900,65877590,4405,4410,4410,4405,512
20230920,105800,63622220,4405,4405,4405,4405,0
20230920,105700,63622220,4405,4405,4405,4405,30
20230920,105600,63490070,4405,4405,4405,4405,0
20230920,105500,63490070,4405,4405,4405,4405,110
20230920,105400,63005520,4405,4405,4405,4405,10
20230920,105300,62961470,4405,4405,4405,4405,0
20230920,105200,62961470,4405,4405,4405,4405,0
20230920,105100,62961470,4405,4405,4405,4405,1105
20230920,105000,58093945,4405,4405,4405,4405,184
20230920,104900,57283425,4405,4405,4405,4405,200
20230920,104800,56402425,4425,4425,4425,4425,0
20230920,104700,56402425,4425,4425,4425,4425,100
20230920,104600,55959925,4425,4425,4425,4425,0
20230920,104500,55959925,4425,4425,4425,4425,1
20230920,104400,55955500,4405,4405,4405,4405,0
20230920,104300,55955500,4405,4410,4410,4405,100
20230920,104200,55514995,4425,4425,4425,4425,0
20230920,104100,55514995,4425,4425,4425,4425,0
20230920,104000,55514995,4425,4425,4425,4425,10
20230920,103900,55470745,4410,4410,4410,4410,0
20230920,103800,55470745,4410,4410,4410,4410,0
20230920,103700,55470745,4410,4410,4410,4410,0
20230920,103600,55470745,4410,4410,4410,4410,0
20230920,103500,55470745,4410,4410,4410,4410,1
20230920,103400,55466335,4405,4405,4405,4405,258
20230920,103300,54329845,4405,4405,4405,4405,0
20230920,103200,54329845,4405,4405,4405,4405,0
20230920,103100,54329845,4405,4405,4405,4405,51
20230920,103000,54105190,4405,4405,4405,4405,0
20230920,102900,54105190,4405,4415,4415,4405,420
20230920,102800,52253070,4410,4410,4410,4410,0
20230920,102700,52253070,4410,4410,4410,4410,1
20230920,102600,52248660,4415,4415,4415,4415,100
20230920,102500,51807160,4420,4420,4420,4420,0
20230920,102400,51807160,4420,4420,4420,4420,30
20230920,102300,51674560,4415,4415,4415,4415,0
20230920,102200,51674560,4415,4415,4415,4415,85
20230920,102100,51299285,4410,4410,4410,4410,100
20230920,102000,50858285,4410,4410,4410,4410,0
20230920,101900,50858285,4410,4410,4410,4410,0
20230920,101800,50858285,4410,4410,4410,4410,30
20230920,101700,50725985,4410,4410,4410,4410,0
20230920,101600,50725985,4410,4410,4410,4410,87
20230920,101500,50342315,4415,4415,4415,4415,0
20230920,101400,50342315,4415,4415,4415,4415,15
20230920,101300,50276090,4420,4420,4420,4420,0
20230920,101200,50276090,4420,4420,4420,4420,0
20230920,101100,50276090,4420,4420,4420,4420,6
20230920,101000,50249570,4420,4420,4420,4420,0
20230920,100900,50249570,4420,4420,4420,4420,47
20230920,100800,50041830,4420,4420,4420,4420,4
20230920,100700,50024150,4420,4420,4420,4420,0
20230920,100600,50024150,4420,4425,4425,4420,5325
20230920,100500,26484955,4445,4445,4445,4445,0
20230920,100400,26484955,4445,4435,4445,4435,30
20230920,100300,26351625,4425,4425,4425,4425,0
20230920,100200,26351625,4425,4425,4425,4425,0
20230920,100100,26351625,4425,4425,4425,4425,20
20230920,100000,26263125,4425,4425,4425,4425,0
20230920,095900,26263125,4425,4430,4430,4425,1600
20230920,095800,19183075,4435,4435,4435,4435,0
20230920,095700,19183075,4435,4435,4435,4435,17
20230920,095600,19107680,4430,4430,4430,4430,0
20230920,095500,19107680,4430,4425,4430,4425,80
20230920,095400,18753530,4425,4425,4425,4425,300
20230920,095300,17426030,4425,4425,4425,4425,300
20230920,095200,16098530,4425,4425,4425,4425,0
20230920,095100,16098530,4425,4430,4430,4425,51
20230920,095000,15872735,4435,4430,4435,4430,110
20230920,094900,15385385,4435,4440,4440,4435,311
20230920,094800,14005575,4440,4440,4440,4440,0
20230920,094700,14005575,4440,4440,4440,4440,6
20230920,094600,13978935,4440,4440,4440,4440,391
20230920,094500,12242895,4445,4445,4445,4445,0
20230920,094400,12242895,4445,4445,4445,4445,0
20230920,094300,12242895,4445,4445,4445,4445,0
20230920,094200,12242895,4445,4445,4445,4445,0
20230920,094100,12242895,4445,4445,4445,4445,0
20230920,094000,12242895,4445,4445,4445,4445,167
20230920,093900,11500580,4465,4465,4465,4465,5
20230920,093800,11478255,4465,4455,4465,4455,20
20230920,093700,11388965,4455,4455,4455,4445,116
20230920,093600,10872305,4475,4475,4475,4475,0
20230920,093500,10872305,4475,4475,4475,4475,0
20230920,093400,10872305,4475,4475,4475,4475,0
20230920,093300,10872305,4475,4450,4475,4450,34
20230920,093200,10720980,4480,4455,4480,4455,2
20230920,093100,10712045,4455,4435,4500,4435,227
20230920,093000,9696920,4425,4425,4425,4425,97
20230920,092900,9267695,4420,4420,4420,4420,0
20230920,092800,9267695,4420,4420,4420,4420,0
20230920,092700,9267695,4420,4420,4420,4420,0
20230920,092600,9267695,4420,4420,4420,4420,0
20230920,092500,9267695,4420,4420,4420,4420,0
20230920,092400,9267695,4420,4420,4420,4420,0
20230920,092300,9267695,4420,4420,4420,4420,0
20230920,092200,9267695,4420,4435,4435,4420,231
20230920,092100,8246445,4440,4440,4440,4440,0
20230920,092000,8246445,4440,4440,4440,4440,5
20230920,091900,8224245,4440,4440,4440,4440,52
20230920,091800,7993365,4440,4440,4440,4440,0
20230920,091700,7993365,4440,4440,4440,4440,0
20230920,091600,7993365,4440,4440,4440,4440,0
20230920,091500,7993365,4440,4420,4445,4415,644
20230920,091400,5149160,4420,4430,4430,4420,84
20230920,091300,4777490,4425,4425,4425,4425,18
20230920,091200,4697840,4425,4425,4425,4425,1
20230920,091100,4693415,4430,4430,4430,4430,107
20230920,091000,4219405,4440,4440,4440,4440,11
20230920,090900,4170565,4440,4440,4440,4440,0
20230920,090800,4170565,4440,4440,4440,4440,0
20230920,090700,4170565,4440,4440,4440,4440,0
20230920,090600,4170565,4440,4440,4440,4440,0
20230920,090500,4170565,4440,4440,4440,4440,0
20230920,090400,4170565,4440,4440,4440,4440,270
20230920,090300,2971765,4435,4435,4435,4435,0
20230920,090200,2971765,4435,4485,4490,4435,105
20230920,090100,2500560,4485,4445,4490,4445,261
20230920,090000,1330710,4405,4405,4405,4405,282