KissMeData/147760/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,200300,287336800,5400,5400,5400,5400,1037
20230921,200200,287336800,5400,5400,5400,5400,0
20230921,200100,287336800,5400,5400,5400,5400,0
20230921,200000,287336800,5400,5400,5400,5400,0
20230921,195900,287336800,5400,5400,5400,5400,0
20230921,195800,287336800,5400,5400,5400,5400,0
20230921,195700,287336800,5400,5400,5400,5400,0
20230921,195600,287336800,5400,5400,5400,5400,0
20230921,195500,287336800,5400,5400,5400,5400,0
20230921,195400,287336800,5400,5400,5400,5400,0
20230921,195300,287336800,5400,5400,5400,5400,0
20230921,195200,287336800,5400,5400,5400,5400,0
20230921,195100,287336800,5400,5400,5400,5400,0
20230921,195000,287336800,5400,5400,5400,5400,0
20230921,194900,287336800,5400,5400,5400,5400,0
20230921,194800,287336800,5400,5400,5400,5400,0
20230921,194700,287336800,5400,5400,5400,5400,0
20230921,194600,287336800,5400,5400,5400,5400,0
20230921,194500,287336800,5400,5400,5400,5400,0
20230921,194400,287336800,5400,5400,5400,5400,0
20230921,194300,287336800,5400,5400,5400,5400,0
20230921,194200,287336800,5400,5400,5400,5400,0
20230921,194100,287336800,5400,5400,5400,5400,0
20230921,194000,287336800,5400,5400,5400,5400,0
20230921,193900,287336800,5400,5400,5400,5400,0
20230921,193800,287336800,5400,5400,5400,5400,0
20230921,193700,287336800,5400,5400,5400,5400,0
20230921,193600,287336800,5400,5400,5400,5400,0
20230921,193500,287336800,5400,5400,5400,5400,0
20230921,193400,287336800,5400,5400,5400,5400,0
20230921,193300,287336800,5400,5400,5400,5400,1037
20230921,193200,287336800,5400,5400,5400,5400,0
20230921,193100,287336800,5400,5400,5400,5400,0
20230921,193000,287336800,5400,5400,5400,5400,0
20230921,192900,287336800,5400,5400,5400,5400,0
20230921,192800,287336800,5400,5400,5400,5400,0
20230921,192700,287336800,5400,5400,5400,5400,0
20230921,192600,287336800,5400,5400,5400,5400,0
20230921,192500,287336800,5400,5400,5400,5400,0
20230921,192400,287336800,5400,5400,5400,5400,0
20230921,192300,287336800,5400,5400,5400,5400,0
20230921,192200,287336800,5400,5400,5400,5400,0
20230921,192100,287336800,5400,5400,5400,5400,0
20230921,192000,287336800,5400,5400,5400,5400,0
20230921,191900,287336800,5400,5400,5400,5400,0
20230921,191800,287336800,5400,5400,5400,5400,0
20230921,191700,287336800,5400,5400,5400,5400,0
20230921,191600,287336800,5400,5400,5400,5400,0
20230921,191500,287336800,5400,5400,5400,5400,0
20230921,191400,287336800,5400,5400,5400,5400,0
20230921,191300,287336800,5400,5400,5400,5400,0
20230921,191200,287336800,5400,5400,5400,5400,0
20230921,191100,287336800,5400,5400,5400,5400,0
20230921,191000,287336800,5400,5400,5400,5400,0
20230921,190900,287336800,5400,5400,5400,5400,0
20230921,190800,287336800,5400,5400,5400,5400,0
20230921,190700,287336800,5400,5400,5400,5400,0
20230921,190600,287336800,5400,5400,5400,5400,0
20230921,190500,287336800,5400,5400,5400,5400,0
20230921,190400,287336800,5400,5400,5400,5400,0
20230921,190300,287336800,5400,5400,5400,5400,1037
20230921,190200,287336800,5400,5400,5400,5400,0
20230921,190100,287336800,5400,5400,5400,5400,0
20230921,190000,287336800,5400,5400,5400,5400,0
20230921,185900,287336800,5400,5400,5400,5400,0
20230921,185800,287336800,5400,5400,5400,5400,0
20230921,185700,287336800,5400,5400,5400,5400,0
20230921,185600,287336800,5400,5400,5400,5400,0
20230921,185500,287336800,5400,5400,5400,5400,0
20230921,185400,287336800,5400,5400,5400,5400,0
20230921,185300,287336800,5400,5400,5400,5400,0
20230921,185200,287336800,5400,5400,5400,5400,0
20230921,185100,287336800,5400,5400,5400,5400,0
20230921,185000,287336800,5400,5400,5400,5400,0
20230921,184900,287336800,5400,5400,5400,5400,0
20230921,184800,287336800,5400,5400,5400,5400,0
20230921,184700,287336800,5400,5400,5400,5400,0
20230921,184600,287336800,5400,5400,5400,5400,0
20230921,184500,287336800,5400,5400,5400,5400,0
20230921,184400,287336800,5400,5400,5400,5400,0
20230921,184300,287336800,5400,5400,5400,5400,0
20230921,184200,287336800,5400,5400,5400,5400,0
20230921,184100,287336800,5400,5400,5400,5400,0
20230921,184000,287336800,5400,5400,5400,5400,0
20230921,183900,287336800,5400,5400,5400,5400,0
20230921,183800,287336800,5400,5400,5400,5400,0
20230921,183700,287336800,5400,5400,5400,5400,0
20230921,183600,287336800,5400,5400,5400,5400,0
20230921,183500,287336800,5400,5400,5400,5400,0
20230921,183400,287336800,5400,5400,5400,5400,0
20230921,183300,287336800,5400,5400,5400,5400,1037
20230921,183200,287336800,5400,5400,5400,5400,0
20230921,183100,287336800,5400,5400,5400,5400,0
20230921,183000,287336800,5400,5400,5400,5400,0
20230921,182900,287336800,5400,5400,5400,5400,0
20230921,182800,287336800,5400,5400,5400,5400,0
20230921,182700,287336800,5400,5400,5400,5400,0
20230921,182600,287336800,5400,5400,5400,5400,0
20230921,182500,287336800,5400,5400,5400,5400,0
20230921,182400,287336800,5400,5400,5400,5400,0
20230921,182300,287336800,5400,5400,5400,5400,0
20230921,182200,287336800,5400,5400,5400,5400,0
20230921,182100,287336800,5400,5400,5400,5400,0
20230921,182000,287336800,5400,5400,5400,5400,0
20230921,181900,287336800,5400,5400,5400,5400,0
20230921,181800,287336800,5400,5400,5400,5400,0
20230921,181700,287336800,5400,5400,5400,5400,0
20230921,181600,287336800,5400,5400,5400,5400,0
20230921,181500,287336800,5400,5400,5400,5400,0
20230921,181400,287336800,5400,5400,5400,5400,0
20230921,181300,287336800,5400,5400,5400,5400,0
20230921,181200,287336800,5400,5400,5400,5400,0
20230921,181100,287336800,5400,5400,5400,5400,0
20230921,181000,287336800,5400,5400,5400,5400,0
20230921,180900,287336800,5400,5400,5400,5400,0
20230921,180800,287336800,5400,5400,5400,5400,0
20230921,180700,287336800,5400,5400,5400,5400,0
20230921,180600,287336800,5400,5400,5400,5400,0
20230921,180500,287336800,5400,5400,5400,5400,0
20230921,180400,287336800,5400,5400,5400,5400,0
20230921,180300,287336800,5400,5400,5400,5400,1037
20230921,180200,287336800,5400,5400,5400,5400,0
20230921,180100,287336800,5400,5400,5400,5400,0
20230921,180000,287336800,5400,5400,5400,5400,0
20230921,175900,287336800,5400,5400,5400,5400,0
20230921,175800,287336800,5400,5400,5400,5400,0
20230921,175700,287336800,5400,5400,5400,5400,0
20230921,175600,287336800,5400,5400,5400,5400,0
20230921,175500,287336800,5400,5400,5400,5400,0
20230921,175400,287336800,5400,5400,5400,5400,0
20230921,175300,287336800,5400,5400,5400,5400,0
20230921,175200,287336800,5400,5400,5400,5400,0
20230921,175100,287336800,5400,5400,5400,5400,0
20230921,175000,287336800,5400,5400,5400,5400,0
20230921,174900,287336800,5400,5400,5400,5400,0
20230921,174800,287336800,5400,5400,5400,5400,0
20230921,174700,287336800,5400,5400,5400,5400,0
20230921,174600,287336800,5400,5400,5400,5400,0
20230921,174500,287336800,5400,5400,5400,5400,0
20230921,174400,287336800,5400,5400,5400,5400,0
20230921,174300,287336800,5400,5400,5400,5400,0
20230921,174200,287336800,5400,5400,5400,5400,0
20230921,174100,287336800,5400,5400,5400,5400,0
20230921,174000,287336800,5400,5400,5400,5400,0
20230921,173900,287336800,5400,5400,5400,5400,0
20230921,173800,287336800,5400,5400,5400,5400,0
20230921,173700,287336800,5400,5400,5400,5400,0
20230921,173600,287336800,5400,5400,5400,5400,0
20230921,173500,287336800,5400,5400,5400,5400,0
20230921,173400,287336800,5400,5400,5400,5400,0
20230921,173300,287336800,5400,5400,5400,5400,1037
20230921,173200,287336800,5400,5400,5400,5400,0
20230921,173100,287336800,5400,5400,5400,5400,0
20230921,173000,287336800,5400,5400,5400,5400,0
20230921,172900,287336800,5400,5400,5400,5400,0
20230921,172800,287336800,5400,5400,5400,5400,0
20230921,172700,287336800,5400,5400,5400,5400,0
20230921,172600,287336800,5400,5400,5400,5400,0
20230921,172500,287336800,5400,5400,5400,5400,0
20230921,172400,287336800,5400,5400,5400,5400,0
20230921,172300,287336800,5400,5400,5400,5400,0
20230921,172200,287336800,5400,5400,5400,5400,0
20230921,172100,287336800,5400,5400,5400,5400,0
20230921,172000,287336800,5400,5400,5400,5400,0
20230921,171900,287336800,5400,5400,5400,5400,0
20230921,171800,287336800,5400,5400,5400,5400,0
20230921,171700,287336800,5400,5400,5400,5400,0
20230921,171600,287336800,5400,5400,5400,5400,0
20230921,171500,287336800,5400,5400,5400,5400,0
20230921,171400,287336800,5400,5400,5400,5400,0
20230921,171300,287336800,5400,5400,5400,5400,0
20230921,171200,287336800,5400,5400,5400,5400,0
20230921,171100,287336800,5400,5400,5400,5400,0
20230921,171000,287336800,5400,5400,5400,5400,0
20230921,170900,287336800,5400,5400,5400,5400,0
20230921,170800,287336800,5400,5400,5400,5400,0
20230921,170700,287336800,5400,5400,5400,5400,0
20230921,170600,287336800,5400,5400,5400,5400,0
20230921,170500,287336800,5400,5400,5400,5400,0
20230921,170400,287336800,5400,5400,5400,5400,0
20230921,170300,287336800,5400,5400,5400,5400,1037
20230921,170200,287336800,5400,5400,5400,5400,0
20230921,170100,287336800,5400,5400,5400,5400,0
20230921,170000,287336800,5400,5400,5400,5400,0
20230921,165900,287336800,5400,5400,5400,5400,0
20230921,165800,287336800,5400,5400,5400,5400,0
20230921,165700,287336800,5400,5400,5400,5400,0
20230921,165600,287336800,5400,5400,5400,5400,0
20230921,165500,287336800,5400,5400,5400,5400,0
20230921,165400,287336800,5400,5400,5400,5400,0
20230921,165300,287336800,5400,5400,5400,5400,0
20230921,165200,287336800,5400,5400,5400,5400,0
20230921,165100,287336800,5400,5400,5400,5400,0
20230921,165000,287336800,5400,5400,5400,5400,0
20230921,164900,287336800,5400,5400,5400,5400,0
20230921,164800,287336800,5400,5400,5400,5400,0
20230921,164700,287336800,5400,5400,5400,5400,0
20230921,164600,287336800,5400,5400,5400,5400,0
20230921,164500,287336800,5400,5400,5400,5400,0
20230921,164400,287336800,5400,5400,5400,5400,0
20230921,164300,287336800,5400,5400,5400,5400,0
20230921,164200,287336800,5400,5400,5400,5400,0
20230921,164100,287336800,5400,5400,5400,5400,0
20230921,164000,287336800,5400,5400,5400,5400,0
20230921,163900,287336800,5400,5400,5400,5400,0
20230921,163800,287336800,5400,5400,5400,5400,0
20230921,163700,287336800,5400,5400,5400,5400,0
20230921,163600,287336800,5400,5400,5400,5400,0
20230921,163500,287336800,5400,5400,5400,5400,0
20230921,163400,287336800,5400,5400,5400,5400,0
20230921,163300,287336800,5400,5400,5400,5400,1037
20230921,163200,287336800,5400,5400,5400,5400,0
20230921,163100,287336800,5400,5400,5400,5400,0
20230921,163000,287336800,5400,5400,5400,5400,0
20230921,162900,287336800,5400,5400,5400,5400,0
20230921,162800,287336800,5400,5400,5400,5400,0
20230921,162700,287336800,5400,5400,5400,5400,0
20230921,162600,287336800,5400,5400,5400,5400,0
20230921,162500,287336800,5400,5400,5400,5400,0
20230921,162400,287336800,5400,5400,5400,5400,0
20230921,162300,287336800,5400,5400,5400,5400,0
20230921,162200,287336800,5400,5400,5400,5400,0
20230921,162100,287336800,5400,5400,5400,5400,0
20230921,162000,287336800,5400,5400,5400,5400,0
20230921,161900,287336800,5400,5400,5400,5400,0
20230921,161800,287336800,5400,5400,5400,5400,0
20230921,161700,287336800,5400,5400,5400,5400,0
20230921,161600,287336800,5400,5400,5400,5400,0
20230921,161500,287336800,5400,5400,5400,5400,0
20230921,161400,287336800,5400,5400,5400,5400,0
20230921,161300,287336800,5400,5400,5400,5400,0
20230921,161200,287336800,5400,5400,5400,5400,0
20230921,161100,287336800,5400,5400,5400,5400,0
20230921,161000,287336800,5400,5400,5400,5400,0
20230921,160900,287336800,5400,5400,5400,5400,0
20230921,160800,287336800,5400,5400,5400,5400,0
20230921,160700,287336800,5400,5400,5400,5400,0
20230921,160600,287336800,5400,5400,5400,5400,0
20230921,160500,287336800,5400,5400,5400,5400,0
20230921,160400,287336800,5400,5400,5400,5400,0
20230921,160300,287336800,5400,5400,5400,5400,1037
20230921,160200,287336800,5400,5400,5400,5400,0
20230921,160100,287336800,5400,5400,5400,5400,0
20230921,160000,287336800,5400,5400,5400,5400,0
20230921,155900,287336800,5400,5400,5400,5400,0
20230921,155800,287336800,5400,5400,5400,5400,0
20230921,155700,287336800,5400,5400,5400,5400,0
20230921,155600,287336800,5400,5400,5400,5400,0
20230921,155500,287336800,5400,5400,5400,5400,0
20230921,155400,287336800,5400,5400,5400,5400,0
20230921,155300,287336800,5400,5400,5400,5400,0
20230921,155200,287336800,5400,5400,5400,5400,0
20230921,155100,287336800,5400,5400,5400,5400,0
20230921,155000,287336800,5400,5400,5400,5400,0
20230921,154900,287336800,5400,5400,5400,5400,0
20230921,154800,287336800,5400,5400,5400,5400,0
20230921,154700,287336800,5400,5400,5400,5400,0
20230921,154600,287336800,5400,5400,5400,5400,0
20230921,154500,287336800,5400,5400,5400,5400,0
20230921,154400,287336800,5400,5400,5400,5400,0
20230921,154300,287336800,5400,5400,5400,5400,0
20230921,154200,287336800,5400,5400,5400,5400,0
20230921,154100,287336800,5400,5400,5400,5400,0
20230921,154000,287336800,5400,5400,5400,5400,0
20230921,153900,287336800,5400,5400,5400,5400,0
20230921,153800,287336800,5400,5400,5400,5400,0
20230921,153700,287336800,5400,5400,5400,5400,0
20230921,153600,287336800,5400,5400,5400,5400,0
20230921,153500,287336800,5400,5400,5400,5400,0
20230921,153400,287336800,5400,5400,5400,5400,0
20230921,153300,287336800,5400,5400,5400,5400,1037
20230921,153200,287336800,5400,5400,5400,5400,0
20230921,153100,287336800,5400,5400,5400,5400,0
20230921,153000,287336800,5400,5400,5400,5400,1037
20230921,152900,281737000,5320,5320,5320,5320,0
20230921,152800,281737000,5320,5320,5320,5320,0
20230921,152700,281737000,5320,5320,5320,5320,0
20230921,152600,281737000,5320,5320,5320,5320,0
20230921,152500,281737000,5320,5320,5320,5320,0
20230921,152400,281737000,5320,5320,5320,5320,0
20230921,152300,281737000,5320,5320,5320,5320,0
20230921,152200,281737000,5320,5320,5320,5320,0
20230921,152100,281737000,5320,5320,5320,5320,0
20230921,152000,281737000,5320,5320,5320,5320,0
20230921,151900,281737000,5320,5430,5460,5320,258
20230921,151800,280340010,5450,5400,5490,5300,701
20230921,151700,276561000,5530,5530,5530,5530,194
20230921,151600,275488180,5530,5540,5540,5240,560
20230921,151500,272407480,5540,5540,5550,5540,518
20230921,151400,269536150,5550,5540,5550,5540,372
20230921,151300,267473720,5550,5530,5550,5530,395
20230921,151200,265285720,5530,5520,5530,5520,559
20230921,151100,262194540,5530,5530,5540,5530,385
20230921,151000,260064540,5530,5500,5530,5500,1971
20230921,150900,249215720,5500,5490,5500,5490,387
20230921,150800,247089460,5490,5480,5490,5480,429
20230921,150700,244734750,5490,5490,5490,5480,481
20230921,150600,242096290,5490,5490,5490,5490,387
20230921,150500,239971660,5490,5480,5490,5480,420
20230921,150400,237669720,5470,5470,5470,5470,609
20230921,150300,234338490,5470,5470,5470,5470,387
20230921,150200,232221600,5470,5460,5480,5440,423
20230921,150100,229908260,5460,5480,5480,5460,415
20230921,150000,227640770,5480,5470,5480,5470,806
20230921,145900,223230980,5470,5480,5490,5470,419
20230921,145800,220934880,5490,5490,5490,5480,766
20230921,145700,216736550,5490,5470,5500,5460,2390
20230921,145600,203669390,5460,5470,5470,5460,487
20230921,145500,201007470,5460,5460,5470,5440,594
20230921,145400,197763930,5460,5430,5460,5430,444
20230921,145300,195344930,5440,5420,5460,5420,396
20230921,145200,193189860,5420,5420,5430,5420,470
20230921,145100,190641820,5420,5420,5430,5420,480
20230921,145000,188038570,5420,5420,5420,5420,419
20230921,144900,185767590,5420,5400,5420,5400,716
20230921,144800,181893760,5410,5400,5410,5400,417
20230921,144700,179639380,5400,5410,5410,5400,477
20230921,144600,177059710,5410,5410,5410,5410,417
20230921,144500,174803740,5410,5410,5410,5400,398
20230921,144400,172651000,5410,5420,5420,5410,451
20230921,144300,170208810,5420,5410,5440,5360,468
20230921,144200,167671560,5420,5380,5420,5380,547
20230921,144100,164715390,5380,5350,5380,5350,441
20230921,144000,162349170,5350,5340,5350,5340,703
20230921,143900,158591020,5340,5330,5340,5330,417
20230921,143800,156366170,5340,5330,5340,5330,451
20230921,143700,153961700,5330,5350,5350,5330,421
20230921,143600,151712580,5350,5370,5370,5270,468
20230921,143500,149210790,5370,5170,5370,5170,1882
20230921,143400,139345240,5170,5130,5180,5120,1685
20230921,143300,130674400,5100,5100,5100,5100,0
20230921,143200,130674400,5100,5100,5100,5100,0
20230921,143100,130674400,5100,5100,5100,5100,570
20230921,143000,127767400,5110,5110,5110,5110,0
20230921,142900,127767400,5110,5110,5110,5110,1
20230921,142800,127762290,5110,5110,5110,5110,0
20230921,142700,127762290,5110,5110,5110,5110,0
20230921,142600,127762290,5110,5110,5110,5110,1
20230921,142500,127757180,5110,5110,5110,5110,0
20230921,142400,127757180,5110,5110,5110,5110,137
20230921,142300,127057110,5110,5110,5110,5110,0
20230921,142200,127057110,5110,5110,5110,5110,0
20230921,142100,127057110,5110,5110,5110,5110,249
20230921,142000,125784720,5120,5120,5120,5120,0
20230921,141900,125784720,5120,5120,5120,5120,0
20230921,141800,125784720,5120,5130,5130,5120,50
20230921,141700,125528700,5140,5140,5140,5140,0
20230921,141600,125528700,5140,5140,5140,5140,0
20230921,141500,125528700,5140,5140,5140,5140,0
20230921,141400,125528700,5140,5140,5140,5140,0
20230921,141300,125528700,5140,5140,5140,5140,0
20230921,141200,125528700,5140,5140,5140,5140,0
20230921,141100,125528700,5140,5140,5140,5140,0
20230921,141000,125528700,5140,5150,5150,5140,170
20230921,140900,124654850,5140,5140,5140,5140,0
20230921,140800,124654850,5140,5140,5140,5140,0
20230921,140700,124654850,5140,5140,5140,5140,0
20230921,140600,124654850,5140,5140,5140,5140,0
20230921,140500,124654850,5140,5140,5140,5140,0
20230921,140400,124654850,5140,5140,5140,5140,0
20230921,140300,124654850,5140,5140,5140,5140,0
20230921,140200,124654850,5140,5140,5140,5140,0
20230921,140100,124654850,5140,5140,5140,5140,0
20230921,140000,124654850,5140,5140,5140,5140,0
20230921,135900,124654850,5140,5140,5140,5140,0
20230921,135800,124654850,5140,5140,5140,5140,0
20230921,135700,124654850,5140,5140,5140,5140,0
20230921,135600,124654850,5140,5140,5140,5140,280
20230921,135500,123215650,5160,5150,5160,5150,14
20230921,135400,123143430,5140,5140,5140,5140,0
20230921,135300,123143430,5140,5140,5140,5140,0
20230921,135200,123143430,5140,5140,5140,5140,0
20230921,135100,123143430,5140,5140,5140,5140,0
20230921,135000,123143430,5140,5140,5140,5140,0
20230921,134900,123143430,5140,5140,5140,5140,0
20230921,134800,123143430,5140,5140,5140,5140,0
20230921,134700,123143430,5140,5140,5140,5140,0
20230921,134600,123143430,5140,5140,5140,5140,0
20230921,134500,123143430,5140,5140,5140,5140,418
20230921,134400,120994910,5110,5110,5110,5110,0
20230921,134300,120994910,5110,5110,5110,5110,0
20230921,134200,120994910,5110,5110,5110,5110,0
20230921,134100,120994910,5110,5110,5110,5110,0
20230921,134000,120994910,5110,5110,5110,5110,0
20230921,133900,120994910,5110,5110,5110,5110,0
20230921,133800,120994910,5110,5110,5110,5110,0
20230921,133700,120994910,5110,5110,5110,5110,0
20230921,133600,120994910,5110,5120,5120,5110,15
20230921,133500,120918120,5140,5140,5140,5140,0
20230921,133400,120918120,5140,5140,5140,5140,10
20230921,133300,120866720,5120,5120,5120,5120,0
20230921,133200,120866720,5120,5120,5120,5120,0
20230921,133100,120866720,5120,5120,5120,5120,1
20230921,133000,120861600,5140,5140,5140,5140,0
20230921,132900,120861600,5140,5140,5140,5140,0
20230921,132800,120861600,5140,5140,5140,5140,0
20230921,132700,120861600,5140,5140,5140,5140,0
20230921,132600,120861600,5140,5140,5140,5140,0
20230921,132500,120861600,5140,5140,5140,5140,0
20230921,132400,120861600,5140,5140,5140,5140,0
20230921,132300,120861600,5140,5140,5140,5140,0
20230921,132200,120861600,5140,5140,5140,5140,14
20230921,132100,120789640,5100,5100,5100,5100,0
20230921,132000,120789640,5100,5100,5100,5100,0
20230921,131900,120789640,5100,5100,5100,5100,0
20230921,131800,120789640,5100,5100,5100,5100,0
20230921,131700,120789640,5100,5100,5100,5100,0
20230921,131600,120789640,5100,5100,5100,5100,0
20230921,131500,120789640,5100,5100,5100,5100,5
20230921,131400,120764140,5100,5100,5100,5100,0
20230921,131300,120764140,5100,5100,5100,5100,1
20230921,131200,120759040,5140,5140,5140,5140,9
20230921,131100,120712780,5100,5100,5100,5100,0
20230921,131000,120712780,5100,5100,5100,5100,0
20230921,130900,120712780,5100,5100,5100,5100,0
20230921,130800,120712780,5100,5140,5140,5100,52
20230921,130700,120447500,5140,5140,5140,5140,0
20230921,130600,120447500,5140,5140,5140,5140,0
20230921,130500,120447500,5140,5140,5140,5140,1000
20230921,130400,115307500,5140,5140,5140,5140,300
20230921,130300,113765500,5100,5100,5100,5100,0
20230921,130200,113765500,5100,5140,5140,5100,53
20230921,130100,113495080,5120,5120,5120,5120,0
20230921,130000,113495080,5120,5120,5120,5120,0
20230921,125900,113495080,5120,5120,5120,5120,1
20230921,125800,113489960,5140,5140,5140,5140,0
20230921,125700,113489960,5140,5140,5140,5140,0
20230921,125600,113489960,5140,5140,5140,5140,0
20230921,125500,113489960,5140,5140,5140,5140,0
20230921,125400,113489960,5140,5140,5140,5140,0
20230921,125300,113489960,5140,5140,5140,5140,600
20230921,125200,110405960,5140,5140,5140,5140,203
20230921,125100,109362540,5140,5140,5140,5140,0
20230921,125000,109362540,5140,5140,5140,5140,1
20230921,124900,109357400,5140,5140,5140,5140,19
20230921,124800,109259740,5140,5140,5140,5140,14
20230921,124700,109187780,5140,5140,5140,5140,0
20230921,124600,109187780,5140,5140,5140,5140,0
20230921,124500,109187780,5140,5140,5140,5140,5
20230921,124400,109162080,5140,5140,5140,5140,0
20230921,124300,109162080,5140,5140,5140,5140,0
20230921,124200,109162080,5140,5140,5140,5140,0
20230921,124100,109162080,5140,5140,5140,5140,0
20230921,124000,109162080,5140,5140,5140,5140,0
20230921,123900,109162080,5140,5140,5140,5140,9
20230921,123800,109115820,5140,5140,5140,5140,5
20230921,123700,109090120,5140,5140,5140,5140,0
20230921,123600,109090120,5140,5140,5140,5140,8
20230921,123500,109049000,5140,5140,5140,5140,0
20230921,123400,109049000,5140,5140,5140,5140,0
20230921,123300,109049000,5140,5140,5140,5140,0
20230921,123200,109049000,5140,5140,5140,5140,10
20230921,123100,108997600,5090,5090,5090,5090,0
20230921,123000,108997600,5090,5090,5090,5090,0
20230921,122900,108997600,5090,5090,5090,5090,1
20230921,122800,108992510,5140,5100,5140,5100,1216
20230921,122700,102790190,5140,5100,5140,5100,11
20230921,122600,102733770,5110,5110,5110,5110,184
20230921,122500,101793530,5140,5140,5140,5140,10
20230921,122400,101742130,5140,5140,5140,5140,0
20230921,122300,101742130,5140,5140,5140,5140,0
20230921,122200,101742130,5140,5120,5140,5110,1008
20230921,122100,96584540,5120,5120,5120,5120,0
20230921,122000,96584540,5120,5120,5120,5120,0
20230921,121900,96584540,5120,5120,5120,5120,0
20230921,121800,96584540,5120,5120,5120,5120,0
20230921,121700,96584540,5120,5120,5120,5120,0
20230921,121600,96584540,5120,5120,5120,5120,0
20230921,121500,96584540,5120,5120,5120,5120,0
20230921,121400,96584540,5120,5120,5120,5120,553
20230921,121300,93753180,5110,5110,5110,5110,600
20230921,121200,90687180,5110,5120,5120,5110,138
20230921,121100,89980630,5120,5120,5120,5120,275
20230921,121000,88572630,5170,5170,5170,5170,0
20230921,120900,88572630,5170,5170,5170,5170,0
20230921,120800,88572630,5170,5160,5170,5160,11
20230921,120700,88515780,5170,5130,5170,5110,54
20230921,120600,88238450,5120,5120,5120,5120,1
20230921,120500,88233330,5110,5110,5110,5110,0
20230921,120400,88233330,5110,5120,5140,5110,830
20230921,120300,83983630,5120,5120,5120,5120,0
20230921,120200,83983630,5120,5120,5120,5120,0
20230921,120100,83983630,5120,5120,5120,5120,0
20230921,120000,83983630,5120,5120,5120,5120,0
20230921,115900,83983630,5120,5120,5120,5120,0
20230921,115800,83983630,5120,5120,5120,5120,0
20230921,115700,83983630,5120,5120,5120,5120,0
20230921,115600,83983630,5120,5120,5120,5120,0
20230921,115500,83983630,5120,5120,5120,5120,0
20230921,115400,83983630,5120,5120,5120,5120,0
20230921,115300,83983630,5120,5120,5120,5120,0
20230921,115200,83983630,5120,5120,5120,5120,0
20230921,115100,83983630,5120,5120,5120,5120,0
20230921,115000,83983630,5120,5120,5120,5120,0
20230921,114900,83983630,5120,5120,5120,5120,1
20230921,114800,83978510,5130,5130,5130,5130,0
20230921,114700,83978510,5130,5130,5130,5130,200
20230921,114600,82952510,5130,5130,5130,5130,0
20230921,114500,82952510,5130,5160,5160,5130,2
20230921,114400,82942220,5130,5140,5140,5130,278
20230921,114300,81513310,5150,5150,5150,5150,10
20230921,114200,81461810,5150,5150,5150,5150,0
20230921,114100,81461810,5150,5150,5150,5150,0
20230921,114000,81461810,5150,5150,5150,5150,101
20230921,113900,80941660,5150,5150,5150,5150,0
20230921,113800,80941660,5150,5150,5150,5150,0
20230921,113700,80941660,5150,5150,5150,5150,0
20230921,113600,80941660,5150,5150,5150,5150,3
20230921,113500,80926210,5160,5160,5160,5160,1
20230921,113400,80921050,5160,5160,5160,5160,100
20230921,113300,80405050,5150,5150,5150,5150,0
20230921,113200,80405050,5150,5150,5150,5150,0
20230921,113100,80405050,5150,5150,5150,5150,101
20230921,113000,79884900,5150,5150,5150,5150,0
20230921,112900,79884900,5150,5150,5150,5150,0
20230921,112800,79884900,5150,5150,5150,5150,0
20230921,112700,79884900,5150,5150,5150,5150,20
20230921,112600,79781900,5140,5140,5140,5140,0
20230921,112500,79781900,5140,5140,5140,5140,0
20230921,112400,79781900,5140,5140,5140,5140,0
20230921,112300,79781900,5140,5140,5140,5140,90
20230921,112200,79319300,5140,5140,5140,5140,2
20230921,112100,79309020,5140,5140,5140,5140,2
20230921,112000,79298740,5180,5180,5180,5180,0
20230921,111900,79298740,5180,5180,5180,5180,0
20230921,111800,79298740,5180,5160,5180,5160,580
20230921,111700,76294920,5170,5170,5170,5170,0
20230921,111600,76294920,5170,5150,5170,5150,31
20230921,111500,76134760,5150,5170,5170,5150,25
20230921,111400,76005810,5160,5150,5160,5150,15
20230921,111300,75928460,5140,5140,5140,5140,0
20230921,111200,75928460,5140,5140,5140,5140,0
20230921,111100,75928460,5140,5130,5140,5130,5
20230921,111000,75902780,5120,5120,5120,5120,0
20230921,110900,75902780,5120,5120,5120,5120,0
20230921,110800,75902780,5120,5120,5120,5120,0
20230921,110700,75902780,5120,5120,5120,5120,0
20230921,110600,75902780,5120,5120,5120,5120,0
20230921,110500,75902780,5120,5120,5120,5120,0
20230921,110400,75902780,5120,5140,5140,5120,557
20230921,110300,73044230,5170,5170,5170,5170,0
20230921,110200,73044230,5170,5150,5170,5150,78
20230921,110100,72641750,5160,5160,5160,5160,0
20230921,110000,72641750,5160,5160,5160,5160,1
20230921,105900,72636590,5150,5150,5150,5150,195
20230921,105800,71632340,5150,5150,5150,5150,0
20230921,105700,71632340,5150,5150,5150,5150,0
20230921,105600,71632340,5150,5150,5150,5150,0
20230921,105500,71632340,5150,5160,5170,5150,100
20230921,105400,71115780,5170,5160,5170,5160,230
20230921,105300,69927070,5150,5140,5150,5140,59
20230921,105200,69623720,5180,5180,5180,5180,0
20230921,105100,69623720,5180,5180,5180,5180,0
20230921,105000,69623720,5180,5150,5180,5150,20
20230921,104900,69520340,5150,5150,5150,5150,4
20230921,104800,69499740,5150,5140,5150,5140,10
20230921,104700,69448290,5130,5160,5160,5130,500
20230921,104600,66878470,5160,5160,5160,5160,3
20230921,104500,66862990,5160,5160,5160,5160,0
20230921,104400,66862990,5160,5160,5160,5160,5
20230921,104300,66837190,5180,5180,5180,5180,0
20230921,104200,66837190,5180,5180,5180,5180,0
20230921,104100,66837190,5180,5180,5180,5180,0
20230921,104000,66837190,5180,5180,5180,5180,0
20230921,103900,66837190,5180,5180,5180,5180,0
20230921,103800,66837190,5180,5180,5180,5180,0
20230921,103700,66837190,5180,5180,5180,5180,0
20230921,103600,66837190,5180,5170,5180,5170,19
20230921,103500,66738930,5170,5180,5190,5170,278
20230921,103400,65298150,5180,5180,5180,5180,7
20230921,103300,65261890,5150,5150,5150,5150,46
20230921,103200,65024990,5130,5150,5150,5130,201
20230921,103100,63991780,5180,5180,5180,5180,0
20230921,103000,63991780,5180,5180,5180,5180,10
20230921,102900,63939980,5180,5160,5180,5140,49
20230921,102800,63687450,5160,5160,5160,5160,0
20230921,102700,63687450,5160,5160,5160,5150,28
20230921,102600,63543000,5160,5170,5180,5120,941
20230921,102500,58706640,5190,5180,5190,5180,200
20230921,102400,57668820,5190,5190,5190,5190,0
20230921,102300,57668820,5190,5190,5190,5190,320
20230921,102200,56008020,5190,5200,5200,5190,173
20230921,102100,55108570,5150,5200,5230,5150,3912
20230921,102000,34894330,5230,5230,5230,5230,0
20230921,101900,34894330,5230,5230,5230,5230,0
20230921,101800,34894330,5230,5230,5230,5230,0
20230921,101700,34894330,5230,5230,5230,5230,100
20230921,101600,34371330,5250,5250,5250,5250,7
20230921,101500,34334580,5200,5230,5230,5200,1400
20230921,101400,27047050,5230,5240,5240,5230,750
20230921,101300,23123260,5240,5240,5240,5240,100
20230921,101200,22599260,5260,5260,5260,5260,0
20230921,101100,22599260,5260,5260,5260,5260,0
20230921,101000,22599260,5260,5250,5260,5250,333
20230921,100900,20851000,5260,5260,5260,5260,0
20230921,100800,20851000,5260,5260,5260,5260,89
20230921,100700,20382860,5260,5260,5260,5260,3
20230921,100600,20367080,5290,5290,5290,5290,0
20230921,100500,20367080,5290,5290,5290,5290,0
20230921,100400,20367080,5290,5290,5290,5290,0
20230921,100300,20367080,5290,5290,5290,5290,0
20230921,100200,20367080,5290,5270,5290,5270,53
20230921,100100,20087730,5280,5280,5280,5280,100
20230921,100000,19559730,5280,5280,5280,5280,0
20230921,095900,19559730,5280,5280,5280,5280,0
20230921,095800,19559730,5280,5280,5280,5280,0
20230921,095700,19559730,5280,5280,5280,5280,0
20230921,095600,19559730,5280,5280,5280,5280,0
20230921,095500,19559730,5280,5280,5280,5280,7
20230921,095400,19522770,5250,5250,5250,5250,217
20230921,095300,18383520,5300,5300,5300,5300,0
20230921,095200,18383520,5300,5300,5300,5300,0
20230921,095100,18383520,5300,5300,5300,5300,0
20230921,095000,18383520,5300,5300,5300,5300,0
20230921,094900,18383520,5300,5300,5300,5300,0
20230921,094800,18383520,5300,5300,5300,5300,0
20230921,094700,18383520,5300,5260,5300,5260,2
20230921,094600,18372960,5270,5270,5270,5270,1
20230921,094500,18367690,5300,5300,5300,5300,0
20230921,094400,18367690,5300,5300,5300,5300,1
20230921,094300,18362390,5270,5270,5270,5270,17
20230921,094200,18272800,5250,5260,5260,5250,154
20230921,094100,17463300,5270,5280,5280,5270,74
20230921,094000,17073220,5290,5300,5300,5290,740
20230921,093900,13154630,5300,5300,5300,5300,1
20230921,093800,13149330,5300,5300,5300,5300,0
20230921,093700,13149330,5300,5300,5300,5300,600
20230921,093600,9969330,5300,5300,5300,5300,0
20230921,093500,9969330,5300,5300,5300,5300,100
20230921,093400,9439330,5370,5370,5370,5370,0
20230921,093300,9439330,5370,5370,5370,5370,425
20230921,093200,7157080,5380,5380,5380,5380,0
20230921,093100,7157080,5380,5380,5380,5380,1
20230921,093000,7151700,5380,5360,5380,5360,50
20230921,092900,6882920,5380,5380,5380,5380,0
20230921,092800,6882920,5380,5380,5380,5380,0
20230921,092700,6882920,5380,5370,5380,5370,300
20230921,092600,5271430,5370,5370,5370,5370,0
20230921,092500,5271430,5370,5370,5370,5370,0
20230921,092400,5271430,5370,5370,5370,5370,0
20230921,092300,5271430,5370,5370,5370,5370,0
20230921,092200,5271430,5370,5370,5370,5370,0
20230921,092100,5271430,5370,5370,5370,5370,0
20230921,092000,5271430,5370,5370,5370,5370,0
20230921,091900,5271430,5370,5370,5370,5370,0
20230921,091800,5271430,5370,5370,5370,5370,0
20230921,091700,5271430,5370,5370,5370,5370,0
20230921,091600,5271430,5370,5370,5370,5370,0
20230921,091500,5271430,5370,5370,5370,5370,0
20230921,091400,5271430,5370,5350,5370,5350,40
20230921,091300,5056960,5360,5340,5360,5340,80
20230921,091200,4629020,5350,5350,5350,5350,0
20230921,091100,4629020,5350,5350,5350,5350,0
20230921,091000,4629020,5350,5350,5350,5350,8
20230921,090900,4586220,5300,5310,5310,5300,103
20230921,090800,4039670,5370,5370,5370,5370,1
20230921,090700,4034300,5310,5370,5370,5310,201
20230921,090600,2966930,5310,5320,5320,5310,200
20230921,090500,1904640,5400,5400,5400,5400,0
20230921,090400,1904640,5400,5400,5400,5400,0
20230921,090300,1904640,5400,5400,5400,5400,0
20230921,090200,1904640,5400,5400,5400,5400,0
20230921,090100,1904640,5400,5400,5400,5400,1
20230921,090000,1899240,5320,5320,5320,5320,357