KissMeData/037270/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191100,1207568820,5300,5300,5300,5300,4789
20230918,191000,1207568820,5300,5300,5300,5300,0
20230918,190900,1207568820,5300,5300,5300,5300,0
20230918,190800,1207568820,5300,5300,5300,5300,0
20230918,190700,1207568820,5300,5300,5300,5300,0
20230918,190600,1207568820,5300,5300,5300,5300,0
20230918,190500,1207568820,5300,5300,5300,5300,0
20230918,190400,1207568820,5300,5300,5300,5300,0
20230918,190300,1207568820,5300,5300,5300,5300,0
20230918,190200,1207568820,5300,5300,5300,5300,0
20230918,190100,1207568820,5300,5300,5300,5300,0
20230918,190000,1207568820,5300,5300,5300,5300,0
20230918,185900,1207568820,5300,5300,5300,5300,0
20230918,185800,1207568820,5300,5300,5300,5300,0
20230918,185700,1207568820,5300,5300,5300,5300,0
20230918,185600,1207568820,5300,5300,5300,5300,0
20230918,185500,1207568820,5300,5300,5300,5300,0
20230918,185400,1207568820,5300,5300,5300,5300,0
20230918,185300,1207568820,5300,5300,5300,5300,0
20230918,185200,1207568820,5300,5300,5300,5300,0
20230918,185100,1207568820,5300,5300,5300,5300,0
20230918,185000,1207568820,5300,5300,5300,5300,0
20230918,184900,1207568820,5300,5300,5300,5300,0
20230918,184800,1207568820,5300,5300,5300,5300,0
20230918,184700,1207568820,5300,5300,5300,5300,0
20230918,184600,1207568820,5300,5300,5300,5300,0
20230918,184500,1207568820,5300,5300,5300,5300,0
20230918,184400,1207568820,5300,5300,5300,5300,0
20230918,184300,1207568820,5300,5300,5300,5300,0
20230918,184200,1207568820,5300,5300,5300,5300,0
20230918,184100,1207568820,5300,5300,5300,5300,4789
20230918,184000,1207568820,5300,5300,5300,5300,0
20230918,183900,1207568820,5300,5300,5300,5300,0
20230918,183800,1207568820,5300,5300,5300,5300,0
20230918,183700,1207568820,5300,5300,5300,5300,0
20230918,183600,1207568820,5300,5300,5300,5300,0
20230918,183500,1207568820,5300,5300,5300,5300,0
20230918,183400,1207568820,5300,5300,5300,5300,0
20230918,183300,1207568820,5300,5300,5300,5300,0
20230918,183200,1207568820,5300,5300,5300,5300,0
20230918,183100,1207568820,5300,5300,5300,5300,0
20230918,183000,1207568820,5300,5300,5300,5300,0
20230918,182900,1207568820,5300,5300,5300,5300,0
20230918,182800,1207568820,5300,5300,5300,5300,0
20230918,182700,1207568820,5300,5300,5300,5300,0
20230918,182600,1207568820,5300,5300,5300,5300,0
20230918,182500,1207568820,5300,5300,5300,5300,0
20230918,182400,1207568820,5300,5300,5300,5300,0
20230918,182300,1207568820,5300,5300,5300,5300,0
20230918,182200,1207568820,5300,5300,5300,5300,0
20230918,182100,1207568820,5300,5300,5300,5300,0
20230918,182000,1207568820,5300,5300,5300,5300,0
20230918,181900,1207568820,5300,5300,5300,5300,0
20230918,181800,1207568820,5300,5300,5300,5300,0
20230918,181700,1207568820,5300,5300,5300,5300,0
20230918,181600,1207568820,5300,5300,5300,5300,0
20230918,181500,1207568820,5300,5300,5300,5300,0
20230918,181400,1207568820,5300,5300,5300,5300,0
20230918,181300,1207568820,5300,5300,5300,5300,0
20230918,181200,1207568820,5300,5300,5300,5300,0
20230918,181100,1207568820,5300,5300,5300,5300,4789
20230918,181000,1207568820,5300,5300,5300,5300,0
20230918,180900,1207568820,5300,5300,5300,5300,0
20230918,180800,1207568820,5300,5300,5300,5300,0
20230918,180700,1207568820,5300,5300,5300,5300,0
20230918,180600,1207568820,5300,5300,5300,5300,0
20230918,180500,1207568820,5300,5300,5300,5300,0
20230918,180400,1207568820,5300,5300,5300,5300,0
20230918,180300,1207568820,5300,5300,5300,5300,0
20230918,180200,1207568820,5300,5300,5300,5300,0
20230918,180100,1207568820,5300,5300,5300,5300,0
20230918,180000,1207568820,5300,5300,5300,5300,0
20230918,175900,1207568820,5300,5300,5300,5300,0
20230918,175800,1207568820,5300,5300,5300,5300,0
20230918,175700,1207568820,5300,5300,5300,5300,0
20230918,175600,1207568820,5300,5300,5300,5300,0
20230918,175500,1207568820,5300,5300,5300,5300,0
20230918,175400,1207568820,5300,5300,5300,5300,0
20230918,175300,1207568820,5300,5300,5300,5300,0
20230918,175200,1207568820,5300,5300,5300,5300,0
20230918,175100,1207568820,5300,5300,5300,5300,0
20230918,175000,1207568820,5300,5300,5300,5300,0
20230918,174900,1207568820,5300,5300,5300,5300,0
20230918,174800,1207568820,5300,5300,5300,5300,0
20230918,174700,1207568820,5300,5300,5300,5300,0
20230918,174600,1207568820,5300,5300,5300,5300,0
20230918,174500,1207568820,5300,5300,5300,5300,0
20230918,174400,1207568820,5300,5300,5300,5300,0
20230918,174300,1207568820,5300,5300,5300,5300,0
20230918,174200,1207568820,5300,5300,5300,5300,0
20230918,174100,1207568820,5300,5300,5300,5300,4789
20230918,174000,1207568820,5300,5300,5300,5300,0
20230918,173900,1207568820,5300,5300,5300,5300,0
20230918,173800,1207568820,5300,5300,5300,5300,0
20230918,173700,1207568820,5300,5300,5300,5300,0
20230918,173600,1207568820,5300,5300,5300,5300,0
20230918,173500,1207568820,5300,5300,5300,5300,0
20230918,173400,1207568820,5300,5300,5300,5300,0
20230918,173300,1207568820,5300,5300,5300,5300,0
20230918,173200,1207568820,5300,5300,5300,5300,0
20230918,173100,1207568820,5300,5300,5300,5300,0
20230918,173000,1207568820,5300,5300,5300,5300,0
20230918,172900,1207568820,5300,5300,5300,5300,0
20230918,172800,1207568820,5300,5300,5300,5300,0
20230918,172700,1207568820,5300,5300,5300,5300,0
20230918,172600,1207568820,5300,5300,5300,5300,0
20230918,172500,1207568820,5300,5300,5300,5300,0
20230918,172400,1207568820,5300,5300,5300,5300,0
20230918,172300,1207568820,5300,5300,5300,5300,0
20230918,172200,1207568820,5300,5300,5300,5300,0
20230918,172100,1207568820,5300,5300,5300,5300,0
20230918,172000,1207568820,5300,5300,5300,5300,0
20230918,171900,1207568820,5300,5300,5300,5300,0
20230918,171800,1207568820,5300,5300,5300,5300,0
20230918,171700,1207568820,5300,5300,5300,5300,0
20230918,171600,1207568820,5300,5300,5300,5300,0
20230918,171500,1207568820,5300,5300,5300,5300,0
20230918,171400,1207568820,5300,5300,5300,5300,0
20230918,171300,1207568820,5300,5300,5300,5300,0
20230918,171200,1207568820,5300,5300,5300,5300,0
20230918,171100,1207568820,5300,5300,5300,5300,4789
20230918,171000,1207568820,5300,5300,5300,5300,0
20230918,170900,1207568820,5300,5300,5300,5300,0
20230918,170800,1207568820,5300,5300,5300,5300,0
20230918,170700,1207568820,5300,5300,5300,5300,0
20230918,170600,1207568820,5300,5300,5300,5300,0
20230918,170500,1207568820,5300,5300,5300,5300,0
20230918,170400,1207568820,5300,5300,5300,5300,0
20230918,170300,1207568820,5300,5300,5300,5300,0
20230918,170200,1207568820,5300,5300,5300,5300,0
20230918,170100,1207568820,5300,5300,5300,5300,0
20230918,170000,1207568820,5300,5300,5300,5300,0
20230918,165900,1207568820,5300,5300,5300,5300,0
20230918,165800,1207568820,5300,5300,5300,5300,0
20230918,165700,1207568820,5300,5300,5300,5300,0
20230918,165600,1207568820,5300,5300,5300,5300,0
20230918,165500,1207568820,5300,5300,5300,5300,0
20230918,165400,1207568820,5300,5300,5300,5300,0
20230918,165300,1207568820,5300,5300,5300,5300,0
20230918,165200,1207568820,5300,5300,5300,5300,0
20230918,165100,1207568820,5300,5300,5300,5300,0
20230918,165000,1207568820,5300,5300,5300,5300,0
20230918,164900,1207568820,5300,5300,5300,5300,0
20230918,164800,1207568820,5300,5300,5300,5300,0
20230918,164700,1207568820,5300,5300,5300,5300,0
20230918,164600,1207568820,5300,5300,5300,5300,0
20230918,164500,1207568820,5300,5300,5300,5300,0
20230918,164400,1207568820,5300,5300,5300,5300,0
20230918,164300,1207568820,5300,5300,5300,5300,0
20230918,164200,1207568820,5300,5300,5300,5300,0
20230918,164100,1207568820,5300,5300,5300,5300,4789
20230918,164000,1207568820,5300,5300,5300,5300,0
20230918,163900,1207568820,5300,5300,5300,5300,0
20230918,163800,1207568820,5300,5300,5300,5300,0
20230918,163700,1207568820,5300,5300,5300,5300,0
20230918,163600,1207568820,5300,5300,5300,5300,0
20230918,163500,1207568820,5300,5300,5300,5300,0
20230918,163400,1207568820,5300,5300,5300,5300,0
20230918,163300,1207568820,5300,5300,5300,5300,0
20230918,163200,1207568820,5300,5300,5300,5300,0
20230918,163100,1207568820,5300,5300,5300,5300,0
20230918,163000,1207568820,5300,5300,5300,5300,0
20230918,162900,1207568820,5300,5300,5300,5300,0
20230918,162800,1207568820,5300,5300,5300,5300,0
20230918,162700,1207568820,5300,5300,5300,5300,0
20230918,162600,1207568820,5300,5300,5300,5300,0
20230918,162500,1207568820,5300,5300,5300,5300,0
20230918,162400,1207568820,5300,5300,5300,5300,0
20230918,162300,1207568820,5300,5300,5300,5300,0
20230918,162200,1207568820,5300,5300,5300,5300,0
20230918,162100,1207568820,5300,5300,5300,5300,0
20230918,162000,1207568820,5300,5300,5300,5300,0
20230918,161900,1207568820,5300,5300,5300,5300,0
20230918,161800,1207568820,5300,5300,5300,5300,0
20230918,161700,1207568820,5300,5300,5300,5300,0
20230918,161600,1207568820,5300,5300,5300,5300,0
20230918,161500,1207568820,5300,5300,5300,5300,0
20230918,161400,1207568820,5300,5300,5300,5300,0
20230918,161300,1207568820,5300,5300,5300,5300,0
20230918,161200,1207568820,5300,5300,5300,5300,0
20230918,161100,1207568820,5300,5300,5300,5300,4789
20230918,161000,1207568820,5300,5300,5300,5300,0
20230918,160900,1207568820,5300,5300,5300,5300,0
20230918,160800,1207568820,5300,5300,5300,5300,0
20230918,160700,1207568820,5300,5300,5300,5300,0
20230918,160600,1207568820,5300,5300,5300,5300,0
20230918,160500,1207568820,5300,5300,5300,5300,0
20230918,160400,1207568820,5300,5300,5300,5300,0
20230918,160300,1207568820,5300,5300,5300,5300,0
20230918,160200,1207568820,5300,5300,5300,5300,0
20230918,160100,1207568820,5300,5300,5300,5300,0
20230918,160000,1207568820,5300,5300,5300,5300,0
20230918,155900,1207568820,5300,5300,5300,5300,0
20230918,155800,1207568820,5300,5300,5300,5300,0
20230918,155700,1207568820,5300,5300,5300,5300,0
20230918,155600,1207568820,5300,5300,5300,5300,0
20230918,155500,1207568820,5300,5300,5300,5300,0
20230918,155400,1207568820,5300,5300,5300,5300,0
20230918,155300,1207568820,5300,5300,5300,5300,0
20230918,155200,1207568820,5300,5300,5300,5300,0
20230918,155100,1207568820,5300,5300,5300,5300,0
20230918,155000,1207568820,5300,5300,5300,5300,0
20230918,154900,1207568820,5300,5300,5300,5300,0
20230918,154800,1207568820,5300,5300,5300,5300,0
20230918,154700,1207568820,5300,5300,5300,5300,0
20230918,154600,1207568820,5300,5300,5300,5300,0
20230918,154500,1207568820,5300,5300,5300,5300,0
20230918,154400,1207568820,5300,5300,5300,5300,0
20230918,154300,1207568820,5300,5300,5300,5300,0
20230918,154200,1207568820,5300,5300,5300,5300,0
20230918,154100,1207568820,5300,5300,5300,5300,4789
20230918,154000,1207568820,5300,5300,5300,5300,0
20230918,153900,1207568820,5300,5300,5300,5300,0
20230918,153800,1207568820,5300,5300,5300,5300,0
20230918,153700,1207568820,5300,5300,5300,5300,0
20230918,153600,1207568820,5300,5300,5300,5300,0
20230918,153500,1207568820,5300,5300,5300,5300,0
20230918,153400,1207568820,5300,5300,5300,5300,0
20230918,153300,1207568820,5300,5300,5300,5300,0
20230918,153200,1207568820,5300,5300,5300,5300,0
20230918,153100,1207568820,5300,5300,5300,5300,0
20230918,153000,1207568820,5300,5300,5300,5300,4789
20230918,152900,1182187120,5310,5310,5310,5310,0
20230918,152800,1182187120,5310,5310,5310,5310,0
20230918,152700,1182187120,5310,5310,5310,5310,0
20230918,152600,1182187120,5310,5310,5310,5310,0
20230918,152500,1182187120,5310,5310,5310,5310,0
20230918,152400,1182187120,5310,5310,5310,5310,0
20230918,152300,1182187120,5310,5310,5310,5310,0
20230918,152200,1182187120,5310,5310,5310,5310,0
20230918,152100,1182187120,5310,5310,5310,5310,0
20230918,152000,1182187120,5310,5310,5310,5310,0
20230918,151900,1182187120,5310,5310,5310,5300,933
20230918,151800,1177238600,5300,5310,5310,5300,469
20230918,151700,1174752090,5300,5300,5310,5300,964
20230918,151600,1169641010,5300,5300,5310,5300,198
20230918,151500,1168590210,5300,5300,5300,5300,483
20230918,151400,1166030310,5300,5310,5310,5300,1484
20230918,151300,1158163530,5300,5300,5300,5300,0
20230918,151200,1158163530,5300,5300,5300,5300,396
20230918,151100,1156064730,5300,5310,5310,5300,410
20230918,151000,1153891720,5310,5300,5310,5300,115
20230918,150900,1153281810,5300,5300,5300,5300,159
20230918,150800,1152439110,5310,5310,5310,5310,1
20230918,150700,1152433800,5300,5300,5310,5300,352
20230918,150600,1150568190,5300,5300,5300,5300,5
20230918,150500,1150541690,5300,5300,5300,5300,7
20230918,150400,1150504590,5300,5310,5310,5300,2041
20230918,150300,1139687260,5310,5310,5310,5310,0
20230918,150200,1139687260,5310,5310,5310,5310,0
20230918,150100,1139687260,5310,5310,5310,5310,0
20230918,150000,1139687260,5310,5300,5310,5300,75
20230918,145900,1139289750,5300,5300,5300,5300,475
20230918,145800,1136772250,5300,5300,5300,5300,38
20230918,145700,1136570850,5300,5300,5310,5300,508
20230918,145600,1133876750,5300,5300,5300,5300,1955
20230918,145500,1123515250,5300,5300,5300,5300,54
20230918,145400,1123229050,5300,5300,5300,5290,1145
20230918,145300,1117170650,5300,5300,5300,5300,34
20230918,145200,1116990450,5300,5300,5300,5300,146
20230918,145100,1116216650,5300,5300,5300,5300,113
20230918,145000,1115617750,5300,5300,5300,5300,173
20230918,144900,1114700850,5300,5300,5300,5290,645
20230918,144800,1111286850,5300,5310,5310,5300,2047
20230918,144700,1100437250,5310,5310,5310,5310,3
20230918,144600,1100421320,5310,5310,5310,5310,100
20230918,144500,1099890320,5300,5300,5300,5300,791
20230918,144400,1095698020,5300,5300,5300,5300,26
20230918,144300,1095560220,5310,5310,5310,5310,2
20230918,144200,1095549600,5300,5300,5300,5300,2384
20230918,144100,1082914400,5300,5310,5310,5300,410
20230918,144000,1080741360,5310,5310,5320,5310,599
20230918,143900,1077560170,5320,5320,5320,5300,132
20230918,143800,1076860530,5300,5300,5300,5300,0
20230918,143700,1076860530,5300,5300,5300,5300,0
20230918,143600,1076860530,5300,5300,5300,5300,2
20230918,143500,1076849930,5320,5320,5320,5320,5
20230918,143400,1076823330,5320,5310,5320,5310,61
20230918,143300,1076499410,5320,5320,5320,5320,1
20230918,143200,1076494090,5300,5300,5300,5300,299
20230918,143100,1074909390,5300,5320,5320,5300,185
20230918,143000,1073928710,5320,5320,5320,5320,0
20230918,142900,1073928710,5320,5310,5320,5310,4
20230918,142800,1073907450,5300,5300,5300,5300,200
20230918,142700,1072847450,5300,5310,5320,5300,1209
20230918,142600,1066439630,5310,5310,5310,5310,1644
20230918,142500,1057709990,5300,5300,5300,5300,598
20230918,142400,1054540590,5310,5300,5310,5300,701
20230918,142300,1050825280,5300,5310,5310,5300,2399
20230918,142200,1038110380,5310,5310,5310,5310,0
20230918,142100,1038110380,5310,5310,5310,5310,0
20230918,142000,1038110380,5310,5310,5310,5310,228
20230918,141900,1036899700,5310,5310,5310,5310,21
20230918,141800,1036788190,5320,5320,5320,5320,344
20230918,141700,1034958110,5320,5320,5320,5320,1000
20230918,141600,1029638110,5300,5320,5320,5300,5
20230918,141500,1029611570,5310,5310,5310,5310,1181
20230918,141400,1023340460,5310,5310,5310,5310,19
20230918,141300,1023239570,5300,5300,5300,5300,19
20230918,141200,1023138870,5310,5310,5310,5310,51
20230918,141100,1022868060,5310,5310,5320,5310,33
20230918,141000,1022692720,5310,5310,5310,5310,300
20230918,140900,1021099720,5310,5310,5310,5300,585
20230918,140800,1017997220,5310,5310,5310,5310,202
20230918,140700,1016924600,5300,5300,5300,5300,53
20230918,140600,1016643700,5300,5300,5300,5300,1
20230918,140500,1016638400,5310,5310,5310,5310,20
20230918,140400,1016532200,5310,5310,5310,5310,200
20230918,140300,1015470200,5310,5310,5310,5310,0
20230918,140200,1015470200,5310,5310,5310,5310,1
20230918,140100,1015464890,5310,5310,5310,5310,4
20230918,140000,1015443650,5310,5310,5310,5310,2
20230918,135900,1015433030,5300,5300,5300,5300,1
20230918,135800,1015427730,5310,5310,5310,5310,0
20230918,135700,1015427730,5310,5310,5310,5310,1010
20230918,135600,1010064630,5300,5300,5300,5300,1950
20230918,135500,999729630,5300,5300,5300,5300,398
20230918,135400,997620230,5300,5300,5300,5300,101
20230918,135300,997084930,5300,5300,5300,5300,716
20230918,135200,993290130,5300,5300,5300,5300,300
20230918,135100,991700130,5300,5300,5300,5290,602
20230918,135000,988515520,5310,5300,5310,5300,1007
20230918,134900,983178410,5300,5300,5300,5300,151
20230918,134800,982378110,5300,5300,5300,5300,91
20230918,134700,981895810,5300,5300,5300,5300,610
20230918,134600,978662810,5300,5300,5300,5300,17
20230918,134500,978572710,5300,5300,5300,5300,1000
20230918,134400,973272710,5300,5300,5300,5300,117
20230918,134300,972652610,5300,5290,5300,5290,43
20230918,134200,972424740,5290,5290,5300,5290,10
20230918,134100,972371830,5300,5300,5300,5300,701
20230918,134000,968656530,5300,5300,5300,5300,0
20230918,133900,968656530,5300,5300,5300,5300,571
20230918,133800,965630230,5310,5310,5310,5310,0
20230918,133700,965630230,5310,5310,5310,5310,11
20230918,133600,965571820,5300,5300,5300,5300,168
20230918,133500,964681420,5300,5300,5300,5300,20
20230918,133400,964575420,5300,5300,5300,5300,41
20230918,133300,964358120,5300,5300,5300,5300,291
20230918,133200,962815820,5300,5300,5300,5300,727
20230918,133100,958962720,5290,5300,5300,5290,7592
20230918,133000,918729520,5310,5310,5310,5300,2583
20230918,132900,905038020,5310,5310,5310,5310,1480
20230918,132800,897179220,5310,5310,5310,5310,56
20230918,132700,896881860,5310,5310,5310,5310,0
20230918,132600,896881860,5310,5310,5310,5310,36
20230918,132500,896690700,5310,5310,5310,5300,140
20230918,132400,895948300,5310,5310,5310,5310,60
20230918,132300,895629700,5310,5310,5310,5310,0
20230918,132200,895629700,5310,5300,5310,5300,815
20230918,132100,891310050,5300,5310,5310,5300,153
20230918,132000,890497720,5310,5310,5310,5310,188
20230918,131900,889499440,5310,5310,5310,5310,20
20230918,131800,889393240,5310,5310,5310,5310,122
20230918,131700,888745420,5310,5310,5310,5310,190
20230918,131600,887736520,5310,5300,5310,5300,461
20230918,131500,885293110,5310,5310,5310,5310,34
20230918,131400,885112570,5310,5310,5310,5310,10
20230918,131300,885059470,5310,5310,5310,5310,3
20230918,131200,885043540,5320,5310,5320,5310,3885
20230918,131100,864414180,5320,5320,5320,5320,0
20230918,131000,864414180,5320,5320,5320,5320,500
20230918,130900,861754180,5320,5320,5320,5320,1
20230918,130800,861748860,5320,5320,5320,5320,2
20230918,130700,861738220,5320,5320,5320,5320,95
20230918,130600,861232820,5320,5320,5320,5320,7
20230918,130500,861195580,5320,5320,5320,5320,8
20230918,130400,861153020,5320,5320,5320,5320,253
20230918,130300,859807060,5320,5320,5320,5320,21
20230918,130200,859695340,5320,5320,5320,5320,35
20230918,130100,859509140,5320,5320,5320,5320,0
20230918,130000,859509140,5320,5320,5320,5320,20
20230918,125900,859402740,5320,5320,5320,5320,40
20230918,125800,859189940,5320,5320,5320,5320,50
20230918,125700,858923940,5330,5330,5330,5330,0
20230918,125600,858923940,5330,5330,5330,5330,1
20230918,125500,858918610,5330,5330,5330,5330,1
20230918,125400,858913280,5310,5320,5320,5310,1271
20230918,125300,852156160,5310,5320,5320,5310,55
20230918,125200,851864060,5320,5320,5320,5320,20
20230918,125100,851757660,5320,5320,5320,5320,106
20230918,125000,851193740,5320,5310,5320,5310,305
20230918,124900,849574140,5320,5320,5320,5320,0
20230918,124800,849574140,5320,5320,5320,5320,1
20230918,124700,849568820,5310,5310,5310,5310,0
20230918,124600,849568820,5310,5310,5310,5310,0
20230918,124500,849568820,5310,5310,5310,5310,10
20230918,124400,849515720,5320,5320,5320,5320,23
20230918,124300,849393360,5320,5320,5320,5320,3
20230918,124200,849377400,5320,5320,5320,5320,1
20230918,124100,849372080,5320,5320,5320,5320,38
20230918,124000,849169920,5320,5320,5320,5320,3
20230918,123900,849153960,5320,5310,5320,5310,2751
20230918,123800,834546050,5300,5300,5300,5300,0
20230918,123700,834546050,5300,5300,5300,5300,55
20230918,123600,834254550,5300,5300,5310,5300,528
20230918,123500,831455300,5300,5310,5310,5300,238
20230918,123400,830191810,5310,5300,5310,5300,197
20230918,123300,829146980,5300,5310,5310,5300,138
20230918,123200,828415380,5310,5300,5310,5300,171
20230918,123100,827509070,5310,5320,5320,5310,1033
20230918,123000,822023830,5320,5310,5320,5310,10
20230918,122900,821970700,5310,5330,5330,5310,5001
20230918,122800,795415370,5310,5310,5310,5310,0
20230918,122700,795415370,5310,5310,5310,5310,49
20230918,122600,795155180,5310,5310,5310,5310,200
20230918,122500,794093180,5330,5330,5330,5330,55
20230918,122400,793800030,5330,5310,5330,5310,978
20230918,122300,788605810,5320,5320,5320,5320,108
20230918,122200,788031250,5320,5320,5320,5320,153
20230918,122100,787217290,5320,5320,5320,5320,20
20230918,122000,787110890,5320,5320,5320,5320,300
20230918,121900,785514890,5310,5310,5310,5310,71
20230918,121800,785137880,5310,5310,5310,5310,43
20230918,121700,784909550,5310,5320,5320,5310,506
20230918,121600,782222490,5320,5320,5320,5320,108
20230918,121500,781647930,5320,5320,5320,5320,137
20230918,121400,780919090,5320,5320,5320,5320,2453
20230918,121300,767869130,5310,5320,5320,5310,60
20230918,121200,767550510,5320,5320,5320,5320,0
20230918,121100,767550510,5320,5320,5320,5320,700
20230918,121000,763826510,5320,5320,5320,5320,3
20230918,120900,763810550,5320,5320,5320,5320,0
20230918,120800,763810550,5320,5320,5320,5320,0
20230918,120700,763810550,5320,5320,5320,5320,2
20230918,120600,763799910,5310,5310,5310,5310,101
20230918,120500,763263600,5310,5320,5320,5310,212
20230918,120400,762137780,5320,5320,5320,5310,5020
20230918,120300,735481380,5300,5310,5310,5300,1372
20230918,120200,728208580,5300,5310,5310,5300,24
20230918,120100,728081170,5310,5310,5310,5310,31
20230918,120000,727916560,5310,5310,5310,5310,9
20230918,115900,727868770,5310,5310,5310,5310,10
20230918,115800,727815670,5300,5300,5300,5300,3146
20230918,115700,711141870,5300,5310,5310,5300,1010
20230918,115600,705788770,5310,5310,5310,5310,10
20230918,115500,705735670,5310,5300,5310,5300,107
20230918,115400,705167510,5310,5310,5320,5310,7405
20230918,115300,665846560,5310,5320,5320,5310,2501
20230918,115200,652566240,5320,5320,5320,5320,52
20230918,115100,652289600,5320,5310,5320,5310,375
20230918,115000,650297610,5310,5310,5310,5310,500
20230918,114900,647642610,5310,5310,5310,5310,182
20230918,114800,646676190,5310,5310,5310,5310,0
20230918,114700,646676190,5310,5310,5310,5310,1
20230918,114600,646670880,5310,5320,5320,5310,12
20230918,114500,646607050,5320,5320,5320,5320,1010
20230918,114400,641233850,5320,5320,5320,5320,4
20230918,114300,641212570,5320,5320,5320,5320,8
20230918,114200,641170010,5320,5320,5320,5320,25
20230918,114100,641037010,5320,5330,5330,5320,4367
20230918,114000,617804500,5330,5330,5330,5330,20
20230918,113900,617697900,5320,5320,5320,5320,1223
20230918,113800,611191540,5330,5330,5330,5330,13
20230918,113700,611122250,5330,5330,5330,5330,100
20230918,113600,610589250,5320,5320,5320,5320,1280
20230918,113500,603779650,5320,5320,5320,5320,180
20230918,113400,602822050,5340,5340,5340,5340,1
20230918,113300,602816710,5330,5330,5330,5330,98
20230918,113200,602294370,5330,5330,5330,5330,0
20230918,113100,602294370,5330,5330,5330,5330,0
20230918,113000,602294370,5330,5330,5330,5330,397
20230918,112900,600178360,5330,5320,5330,5320,702
20230918,112800,596443700,5330,5330,5330,5330,130
20230918,112700,595750800,5330,5330,5330,5330,22
20230918,112600,595633540,5330,5330,5330,5330,2
20230918,112500,595622880,5330,5330,5330,5330,3
20230918,112400,595606890,5340,5330,5340,5330,23
20230918,112300,595484270,5320,5330,5330,5320,1086
20230918,112200,589706700,5330,5320,5330,5320,65
20230918,112100,589360450,5330,5330,5330,5330,267
20230918,112000,587937340,5330,5330,5330,5330,0
20230918,111900,587937340,5330,5330,5330,5330,88
20230918,111800,587468300,5330,5330,5330,5330,81
20230918,111700,587036570,5330,5330,5330,5320,239
20230918,111600,585764700,5330,5330,5330,5330,6
20230918,111500,585732720,5330,5330,5330,5330,1546
20230918,111400,577492540,5330,5330,5330,5330,20
20230918,111300,577385940,5340,5330,5340,5330,45
20230918,111200,577146080,5330,5320,5330,5320,623
20230918,111100,573829490,5330,5330,5330,5330,144
20230918,111000,573061970,5330,5330,5330,5330,1
20230918,110900,573056640,5330,5330,5330,5330,689
20230918,110800,569384270,5330,5330,5330,5330,1
20230918,110700,569378940,5330,5330,5330,5330,5
20230918,110600,569352290,5340,5340,5340,5340,0
20230918,110500,569352290,5340,5340,5340,5340,10
20230918,110400,569298890,5340,5330,5340,5330,211
20230918,110300,568174170,5330,5330,5330,5330,557
20230918,110200,565205360,5340,5340,5340,5340,1
20230918,110100,565200020,5340,5340,5340,5340,100
20230918,110000,564666020,5340,5340,5340,5340,1103
20230918,105900,558776000,5340,5340,5340,5340,2
20230918,105800,558765320,5340,5340,5340,5340,2
20230918,105700,558754640,5330,5330,5330,5330,0
20230918,105600,558754640,5330,5330,5330,5330,0
20230918,105500,558754640,5330,5330,5330,5330,30
20230918,105400,558594740,5340,5340,5340,5340,0
20230918,105300,558594740,5340,5340,5340,5340,50
20230918,105200,558327740,5340,5340,5340,5340,0
20230918,105100,558327740,5340,5340,5340,5340,1000
20230918,105000,552987740,5340,5340,5340,5340,4
20230918,104900,552966380,5330,5330,5330,5330,0
20230918,104800,552966380,5330,5330,5330,5330,83
20230918,104700,552523990,5330,5330,5330,5330,861
20230918,104600,547934860,5330,5340,5340,5330,401
20230918,104500,545797520,5330,5340,5340,5330,214
20230918,104400,544654790,5330,5320,5330,5320,1227
20230918,104300,538116380,5320,5330,5330,5320,58
20230918,104200,537807740,5330,5330,5330,5330,0
20230918,104100,537807740,5330,5320,5330,5320,244
20230918,104000,536508220,5330,5330,5330,5330,102
20230918,103900,535964560,5330,5330,5330,5330,11
20230918,103800,535905930,5330,5330,5330,5330,127
20230918,103700,535229020,5330,5330,5330,5330,15
20230918,103600,535149070,5330,5330,5330,5330,801
20230918,103500,530879740,5330,5330,5330,5330,0
20230918,103400,530879740,5330,5330,5330,5330,20
20230918,103300,530773140,5330,5330,5330,5330,9
20230918,103200,530725170,5330,5330,5330,5330,2097
20230918,103100,519548160,5330,5330,5330,5330,5
20230918,103000,519521510,5340,5340,5340,5340,60
20230918,102900,519201110,5340,5340,5340,5340,0
20230918,102800,519201110,5340,5340,5340,5340,0
20230918,102700,519201110,5340,5350,5350,5340,514
20230918,102600,516456300,5340,5340,5340,5340,444
20230918,102500,514085340,5340,5340,5340,5340,12
20230918,102400,514021260,5320,5320,5320,5320,0
20230918,102300,514021260,5320,5320,5320,5320,101
20230918,102200,513483940,5320,5320,5320,5320,20
20230918,102100,513377540,5320,5320,5320,5320,286
20230918,102000,511856020,5330,5320,5330,5320,1030
20230918,101900,506374320,5330,5330,5330,5330,9
20230918,101800,506326350,5330,5330,5330,5330,19
20230918,101700,506225080,5330,5330,5330,5330,1657
20230918,101600,497393270,5330,5330,5330,5330,1263
20230918,101500,490661480,5330,5340,5340,5330,280
20230918,101400,489166290,5340,5340,5340,5340,169
20230918,101300,488263830,5340,5340,5340,5340,126
20230918,101200,487590990,5340,5340,5340,5340,282
20230918,101100,486085110,5340,5340,5340,5340,52
20230918,101000,485807430,5340,5340,5340,5340,118
20230918,100900,485177310,5340,5340,5340,5340,239
20230918,100800,483901050,5340,5340,5340,5340,227
20230918,100700,482688870,5340,5340,5340,5340,419
20230918,100600,480451410,5340,5340,5340,5340,1482
20230918,100500,472537530,5340,5350,5350,5340,2
20230918,100400,472526840,5350,5360,5360,5350,487
20230918,100300,469921290,5350,5350,5350,5350,462
20230918,100200,467449590,5350,5350,5350,5350,112
20230918,100100,466850390,5350,5330,5350,5330,316
20230918,100000,465165910,5340,5340,5340,5340,3189
20230918,095900,448136650,5350,5350,5350,5350,203
20230918,095800,447050600,5350,5350,5350,5350,10
20230918,095700,446997100,5350,5350,5350,5350,30
20230918,095600,446836600,5350,5340,5350,5340,58
20230918,095500,446526400,5350,5350,5350,5350,3
20230918,095400,446510350,5340,5340,5350,5340,581
20230918,095300,443407800,5340,5350,5350,5340,321
20230918,095200,441693450,5360,5350,5360,5350,497
20230918,095100,439033500,5350,5350,5350,5350,408
20230918,095000,436850700,5350,5350,5350,5340,1763
20230918,094900,427420560,5350,5350,5350,5350,1
20230918,094800,427415210,5340,5350,5350,5340,479
20230918,094700,424854830,5360,5350,5360,5350,31
20230918,094600,424688970,5350,5350,5350,5350,1004
20230918,094500,419317570,5360,5360,5360,5360,0
20230918,094400,419317570,5360,5360,5360,5360,1
20230918,094300,419312210,5350,5340,5350,5340,1603
20230918,094200,410749590,5340,5340,5340,5330,309
20230918,094100,409102530,5330,5340,5340,5330,1422
20230918,094000,401516330,5350,5350,5350,5350,2
20230918,093900,401505630,5340,5350,5350,5340,1154
20230918,093800,395333050,5350,5350,5350,5350,67
20230918,093700,394974600,5350,5340,5360,5340,228
20230918,093600,393756930,5350,5350,5360,5340,2195
20230918,093500,382015040,5350,5350,5360,5350,345
20230918,093400,380169280,5350,5360,5360,5350,173
20230918,093300,379242740,5360,5360,5360,5360,208
20230918,093200,378127860,5360,5360,5360,5360,28
20230918,093100,377977780,5360,5350,5360,5350,20
20230918,093000,377870730,5340,5350,5360,5340,1275
20230918,092900,371047160,5360,5360,5360,5360,197
20230918,092800,369991240,5350,5350,5350,5350,45
20230918,092700,369750490,5350,5360,5360,5350,1010
20230918,092600,364346890,5360,5350,5360,5350,2052
20230918,092500,353368180,5360,5360,5360,5360,97
20230918,092400,352848260,5360,5370,5370,5360,22
20230918,092300,352730240,5370,5350,5370,5340,1240
20230918,092200,346087470,5340,5330,5340,5330,2217
20230918,092100,334270850,5330,5330,5330,5310,2006
20230918,092000,323608460,5330,5360,5360,5330,1732
20230918,091900,314376600,5350,5350,5350,5340,1404
20230918,091800,306879140,5350,5350,5350,5350,251
20230918,091700,305536290,5350,5370,5370,5350,129
20230918,091600,304846010,5350,5340,5360,5340,9
20230918,091500,304797900,5370,5370,5370,5370,579
20230918,091400,301688670,5340,5360,5360,5340,5111
20230918,091300,274361620,5360,5360,5360,5360,329
20230918,091200,272598180,5360,5360,5360,5360,474
20230918,091100,270057540,5360,5370,5370,5360,432
20230918,091000,267741940,5370,5370,5380,5370,1903
20230918,090900,257515970,5370,5370,5370,5370,174
20230918,090800,256581590,5360,5360,5370,5350,1325
20230918,090700,249479690,5370,5380,5380,5360,589
20230918,090600,246314540,5380,5390,5400,5380,2452
20230918,090500,233111640,5420,5360,5430,5360,7138
20230918,090400,194608240,5370,5310,5380,5310,3312
20230918,090300,176888670,5310,5350,5360,5290,24112
20230918,090200,48808470,5350,5330,5360,5320,3789
20230918,090100,28590130,5350,5310,5350,5310,1299
20230918,090000,21660270,5310,5330,5350,5310,3835