KissMeData/451800/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,205900,57387780,5260,5260,5260,5260,1894
20230904,205800,57387780,5260,5260,5260,5260,0
20230904,205700,57387780,5260,5260,5260,5260,0
20230904,205600,57387780,5260,5260,5260,5260,0
20230904,205500,57387780,5260,5260,5260,5260,0
20230904,205400,57387780,5260,5260,5260,5260,0
20230904,205300,57387780,5260,5260,5260,5260,0
20230904,205200,57387780,5260,5260,5260,5260,0
20230904,205100,57387780,5260,5260,5260,5260,0
20230904,205000,57387780,5260,5260,5260,5260,0
20230904,204900,57387780,5260,5260,5260,5260,0
20230904,204800,57387780,5260,5260,5260,5260,0
20230904,204700,57387780,5260,5260,5260,5260,0
20230904,204600,57387780,5260,5260,5260,5260,0
20230904,204500,57387780,5260,5260,5260,5260,0
20230904,204400,57387780,5260,5260,5260,5260,0
20230904,204300,57387780,5260,5260,5260,5260,0
20230904,204200,57387780,5260,5260,5260,5260,0
20230904,204100,57387780,5260,5260,5260,5260,0
20230904,204000,57387780,5260,5260,5260,5260,0
20230904,203900,57387780,5260,5260,5260,5260,0
20230904,203800,57387780,5260,5260,5260,5260,0
20230904,203700,57387780,5260,5260,5260,5260,0
20230904,203600,57387780,5260,5260,5260,5260,0
20230904,203500,57387780,5260,5260,5260,5260,0
20230904,203400,57387780,5260,5260,5260,5260,0
20230904,203300,57387780,5260,5260,5260,5260,0
20230904,203200,57387780,5260,5260,5260,5260,0
20230904,203100,57387780,5260,5260,5260,5260,0
20230904,203000,57387780,5260,5260,5260,5260,0
20230904,202900,57387780,5260,5260,5260,5260,1894
20230904,202800,57387780,5260,5260,5260,5260,0
20230904,202700,57387780,5260,5260,5260,5260,0
20230904,202600,57387780,5260,5260,5260,5260,0
20230904,202500,57387780,5260,5260,5260,5260,0
20230904,202400,57387780,5260,5260,5260,5260,0
20230904,202300,57387780,5260,5260,5260,5260,0
20230904,202200,57387780,5260,5260,5260,5260,0
20230904,202100,57387780,5260,5260,5260,5260,0
20230904,202000,57387780,5260,5260,5260,5260,0
20230904,201900,57387780,5260,5260,5260,5260,0
20230904,201800,57387780,5260,5260,5260,5260,0
20230904,201700,57387780,5260,5260,5260,5260,0
20230904,201600,57387780,5260,5260,5260,5260,0
20230904,201500,57387780,5260,5260,5260,5260,0
20230904,201400,57387780,5260,5260,5260,5260,0
20230904,201300,57387780,5260,5260,5260,5260,0
20230904,201200,57387780,5260,5260,5260,5260,0
20230904,201100,57387780,5260,5260,5260,5260,0
20230904,201000,57387780,5260,5260,5260,5260,0
20230904,200900,57387780,5260,5260,5260,5260,0
20230904,200800,57387780,5260,5260,5260,5260,0
20230904,200700,57387780,5260,5260,5260,5260,0
20230904,200600,57387780,5260,5260,5260,5260,0
20230904,200500,57387780,5260,5260,5260,5260,0
20230904,200400,57387780,5260,5260,5260,5260,0
20230904,200300,57387780,5260,5260,5260,5260,0
20230904,200200,57387780,5260,5260,5260,5260,0
20230904,200100,57387780,5260,5260,5260,5260,0
20230904,200000,57387780,5260,5260,5260,5260,0
20230904,195900,57387780,5260,5260,5260,5260,1894
20230904,195800,57387780,5260,5260,5260,5260,0
20230904,195700,57387780,5260,5260,5260,5260,0
20230904,195600,57387780,5260,5260,5260,5260,0
20230904,195500,57387780,5260,5260,5260,5260,0
20230904,195400,57387780,5260,5260,5260,5260,0
20230904,195300,57387780,5260,5260,5260,5260,0
20230904,195200,57387780,5260,5260,5260,5260,0
20230904,195100,57387780,5260,5260,5260,5260,0
20230904,195000,57387780,5260,5260,5260,5260,0
20230904,194900,57387780,5260,5260,5260,5260,0
20230904,194800,57387780,5260,5260,5260,5260,0
20230904,194700,57387780,5260,5260,5260,5260,0
20230904,194600,57387780,5260,5260,5260,5260,0
20230904,194500,57387780,5260,5260,5260,5260,0
20230904,194400,57387780,5260,5260,5260,5260,0
20230904,194300,57387780,5260,5260,5260,5260,0
20230904,194200,57387780,5260,5260,5260,5260,0
20230904,194100,57387780,5260,5260,5260,5260,0
20230904,194000,57387780,5260,5260,5260,5260,0
20230904,193900,57387780,5260,5260,5260,5260,0
20230904,193800,57387780,5260,5260,5260,5260,0
20230904,193700,57387780,5260,5260,5260,5260,0
20230904,193600,57387780,5260,5260,5260,5260,0
20230904,193500,57387780,5260,5260,5260,5260,0
20230904,193400,57387780,5260,5260,5260,5260,0
20230904,193300,57387780,5260,5260,5260,5260,0
20230904,193200,57387780,5260,5260,5260,5260,0
20230904,193100,57387780,5260,5260,5260,5260,0
20230904,193000,57387780,5260,5260,5260,5260,0
20230904,192900,57387780,5260,5260,5260,5260,1894
20230904,192800,57387780,5260,5260,5260,5260,0
20230904,192700,57387780,5260,5260,5260,5260,0
20230904,192600,57387780,5260,5260,5260,5260,0
20230904,192500,57387780,5260,5260,5260,5260,0
20230904,192400,57387780,5260,5260,5260,5260,0
20230904,192300,57387780,5260,5260,5260,5260,0
20230904,192200,57387780,5260,5260,5260,5260,0
20230904,192100,57387780,5260,5260,5260,5260,0
20230904,192000,57387780,5260,5260,5260,5260,0
20230904,191900,57387780,5260,5260,5260,5260,0
20230904,191800,57387780,5260,5260,5260,5260,0
20230904,191700,57387780,5260,5260,5260,5260,0
20230904,191600,57387780,5260,5260,5260,5260,0
20230904,191500,57387780,5260,5260,5260,5260,0
20230904,191400,57387780,5260,5260,5260,5260,0
20230904,191300,57387780,5260,5260,5260,5260,0
20230904,191200,57387780,5260,5260,5260,5260,0
20230904,191100,57387780,5260,5260,5260,5260,0
20230904,191000,57387780,5260,5260,5260,5260,0
20230904,190900,57387780,5260,5260,5260,5260,0
20230904,190800,57387780,5260,5260,5260,5260,0
20230904,190700,57387780,5260,5260,5260,5260,0
20230904,190600,57387780,5260,5260,5260,5260,0
20230904,190500,57387780,5260,5260,5260,5260,0
20230904,190400,57387780,5260,5260,5260,5260,0
20230904,190300,57387780,5260,5260,5260,5260,0
20230904,190200,57387780,5260,5260,5260,5260,0
20230904,190100,57387780,5260,5260,5260,5260,0
20230904,190000,57387780,5260,5260,5260,5260,0
20230904,185900,57387780,5260,5260,5260,5260,1894
20230904,185800,57387780,5260,5260,5260,5260,0
20230904,185700,57387780,5260,5260,5260,5260,0
20230904,185600,57387780,5260,5260,5260,5260,0
20230904,185500,57387780,5260,5260,5260,5260,0
20230904,185400,57387780,5260,5260,5260,5260,0
20230904,185300,57387780,5260,5260,5260,5260,0
20230904,185200,57387780,5260,5260,5260,5260,0
20230904,185100,57387780,5260,5260,5260,5260,0
20230904,185000,57387780,5260,5260,5260,5260,0
20230904,184900,57387780,5260,5260,5260,5260,0
20230904,184800,57387780,5260,5260,5260,5260,0
20230904,184700,57387780,5260,5260,5260,5260,0
20230904,184600,57387780,5260,5260,5260,5260,0
20230904,184500,57387780,5260,5260,5260,5260,0
20230904,184400,57387780,5260,5260,5260,5260,0
20230904,184300,57387780,5260,5260,5260,5260,0
20230904,184200,57387780,5260,5260,5260,5260,0
20230904,184100,57387780,5260,5260,5260,5260,0
20230904,184000,57387780,5260,5260,5260,5260,0
20230904,183900,57387780,5260,5260,5260,5260,0
20230904,183800,57387780,5260,5260,5260,5260,0
20230904,183700,57387780,5260,5260,5260,5260,0
20230904,183600,57387780,5260,5260,5260,5260,0
20230904,183500,57387780,5260,5260,5260,5260,0
20230904,183400,57387780,5260,5260,5260,5260,0
20230904,183300,57387780,5260,5260,5260,5260,0
20230904,183200,57387780,5260,5260,5260,5260,0
20230904,183100,57387780,5260,5260,5260,5260,0
20230904,183000,57387780,5260,5260,5260,5260,0
20230904,182900,57387780,5260,5260,5260,5260,1894
20230904,182800,57387780,5260,5260,5260,5260,0
20230904,182700,57387780,5260,5260,5260,5260,0
20230904,182600,57387780,5260,5260,5260,5260,0
20230904,182500,57387780,5260,5260,5260,5260,0
20230904,182400,57387780,5260,5260,5260,5260,0
20230904,182300,57387780,5260,5260,5260,5260,0
20230904,182200,57387780,5260,5260,5260,5260,0
20230904,182100,57387780,5260,5260,5260,5260,0
20230904,182000,57387780,5260,5260,5260,5260,0
20230904,181900,57387780,5260,5260,5260,5260,0
20230904,181800,57387780,5260,5260,5260,5260,0
20230904,181700,57387780,5260,5260,5260,5260,0
20230904,181600,57387780,5260,5260,5260,5260,0
20230904,181500,57387780,5260,5260,5260,5260,0
20230904,181400,57387780,5260,5260,5260,5260,0
20230904,181300,57387780,5260,5260,5260,5260,0
20230904,181200,57387780,5260,5260,5260,5260,0
20230904,181100,57387780,5260,5260,5260,5260,0
20230904,181000,57387780,5260,5260,5260,5260,0
20230904,180900,57387780,5260,5260,5260,5260,0
20230904,180800,57387780,5260,5260,5260,5260,0
20230904,180700,57387780,5260,5260,5260,5260,0
20230904,180600,57387780,5260,5260,5260,5260,0
20230904,180500,57387780,5260,5260,5260,5260,0
20230904,180400,57387780,5260,5260,5260,5260,0
20230904,180300,57387780,5260,5260,5260,5260,0
20230904,180200,57387780,5260,5260,5260,5260,0
20230904,180100,57387780,5260,5260,5260,5260,0
20230904,180000,57387780,5260,5260,5260,5260,0
20230904,175900,57387780,5260,5260,5260,5260,1894
20230904,175800,57387780,5260,5260,5260,5260,0
20230904,175700,57387780,5260,5260,5260,5260,0
20230904,175600,57387780,5260,5260,5260,5260,0
20230904,175500,57387780,5260,5260,5260,5260,0
20230904,175400,57387780,5260,5260,5260,5260,0
20230904,175300,57387780,5260,5260,5260,5260,0
20230904,175200,57387780,5260,5260,5260,5260,0
20230904,175100,57387780,5260,5260,5260,5260,0
20230904,175000,57387780,5260,5260,5260,5260,0
20230904,174900,57387780,5260,5260,5260,5260,0
20230904,174800,57387780,5260,5260,5260,5260,0
20230904,174700,57387780,5260,5260,5260,5260,0
20230904,174600,57387780,5260,5260,5260,5260,0
20230904,174500,57387780,5260,5260,5260,5260,0
20230904,174400,57387780,5260,5260,5260,5260,0
20230904,174300,57387780,5260,5260,5260,5260,0
20230904,174200,57387780,5260,5260,5260,5260,0
20230904,174100,57387780,5260,5260,5260,5260,0
20230904,174000,57387780,5260,5260,5260,5260,0
20230904,173900,57387780,5260,5260,5260,5260,0
20230904,173800,57387780,5260,5260,5260,5260,0
20230904,173700,57387780,5260,5260,5260,5260,0
20230904,173600,57387780,5260,5260,5260,5260,0
20230904,173500,57387780,5260,5260,5260,5260,0
20230904,173400,57387780,5260,5260,5260,5260,0
20230904,173300,57387780,5260,5260,5260,5260,0
20230904,173200,57387780,5260,5260,5260,5260,0
20230904,173100,57387780,5260,5260,5260,5260,0
20230904,173000,57387780,5260,5260,5260,5260,0
20230904,172900,57387780,5260,5260,5260,5260,1894
20230904,172800,57387780,5260,5260,5260,5260,0
20230904,172700,57387780,5260,5260,5260,5260,0
20230904,172600,57387780,5260,5260,5260,5260,0
20230904,172500,57387780,5260,5260,5260,5260,0
20230904,172400,57387780,5260,5260,5260,5260,0
20230904,172300,57387780,5260,5260,5260,5260,0
20230904,172200,57387780,5260,5260,5260,5260,0
20230904,172100,57387780,5260,5260,5260,5260,0
20230904,172000,57387780,5260,5260,5260,5260,0
20230904,171900,57387780,5260,5260,5260,5260,0
20230904,171800,57387780,5260,5260,5260,5260,0
20230904,171700,57387780,5260,5260,5260,5260,0
20230904,171600,57387780,5260,5260,5260,5260,0
20230904,171500,57387780,5260,5260,5260,5260,0
20230904,171400,57387780,5260,5260,5260,5260,0
20230904,171300,57387780,5260,5260,5260,5260,0
20230904,171200,57387780,5260,5260,5260,5260,0
20230904,171100,57387780,5260,5260,5260,5260,0
20230904,171000,57387780,5260,5260,5260,5260,0
20230904,170900,57387780,5260,5260,5260,5260,0
20230904,170800,57387780,5260,5260,5260,5260,0
20230904,170700,57387780,5260,5260,5260,5260,0
20230904,170600,57387780,5260,5260,5260,5260,0
20230904,170500,57387780,5260,5260,5260,5260,0
20230904,170400,57387780,5260,5260,5260,5260,0
20230904,170300,57387780,5260,5260,5260,5260,0
20230904,170200,57387780,5260,5260,5260,5260,0
20230904,170100,57387780,5260,5260,5260,5260,0
20230904,170000,57387780,5260,5260,5260,5260,0
20230904,165900,57387780,5260,5260,5260,5260,1894
20230904,165800,57387780,5260,5260,5260,5260,0
20230904,165700,57387780,5260,5260,5260,5260,0
20230904,165600,57387780,5260,5260,5260,5260,0
20230904,165500,57387780,5260,5260,5260,5260,0
20230904,165400,57387780,5260,5260,5260,5260,0
20230904,165300,57387780,5260,5260,5260,5260,0
20230904,165200,57387780,5260,5260,5260,5260,0
20230904,165100,57387780,5260,5260,5260,5260,0
20230904,165000,57387780,5260,5260,5260,5260,0
20230904,164900,57387780,5260,5260,5260,5260,0
20230904,164800,57387780,5260,5260,5260,5260,0
20230904,164700,57387780,5260,5260,5260,5260,0
20230904,164600,57387780,5260,5260,5260,5260,0
20230904,164500,57387780,5260,5260,5260,5260,0
20230904,164400,57387780,5260,5260,5260,5260,0
20230904,164300,57387780,5260,5260,5260,5260,0
20230904,164200,57387780,5260,5260,5260,5260,0
20230904,164100,57387780,5260,5260,5260,5260,0
20230904,164000,57387780,5260,5260,5260,5260,0
20230904,163900,57387780,5260,5260,5260,5260,0
20230904,163800,57387780,5260,5260,5260,5260,0
20230904,163700,57387780,5260,5260,5260,5260,0
20230904,163600,57387780,5260,5260,5260,5260,0
20230904,163500,57387780,5260,5260,5260,5260,0
20230904,163400,57387780,5260,5260,5260,5260,0
20230904,163300,57387780,5260,5260,5260,5260,0
20230904,163200,57387780,5260,5260,5260,5260,0
20230904,163100,57387780,5260,5260,5260,5260,0
20230904,163000,57387780,5260,5260,5260,5260,0
20230904,162900,57387780,5260,5260,5260,5260,1894
20230904,162800,57387780,5260,5260,5260,5260,0
20230904,162700,57387780,5260,5260,5260,5260,0
20230904,162600,57387780,5260,5260,5260,5260,0
20230904,162500,57387780,5260,5260,5260,5260,0
20230904,162400,57387780,5260,5260,5260,5260,0
20230904,162300,57387780,5260,5260,5260,5260,0
20230904,162200,57387780,5260,5260,5260,5260,0
20230904,162100,57387780,5260,5260,5260,5260,0
20230904,162000,57387780,5260,5260,5260,5260,0
20230904,161900,57387780,5260,5260,5260,5260,0
20230904,161800,57387780,5260,5260,5260,5260,0
20230904,161700,57387780,5260,5260,5260,5260,0
20230904,161600,57387780,5260,5260,5260,5260,0
20230904,161500,57387780,5260,5260,5260,5260,0
20230904,161400,57387780,5260,5260,5260,5260,0
20230904,161300,57387780,5260,5260,5260,5260,0
20230904,161200,57387780,5260,5260,5260,5260,0
20230904,161100,57387780,5260,5260,5260,5260,0
20230904,161000,57387780,5260,5260,5260,5260,0
20230904,160900,57387780,5260,5260,5260,5260,0
20230904,160800,57387780,5260,5260,5260,5260,0
20230904,160700,57387780,5260,5260,5260,5260,0
20230904,160600,57387780,5260,5260,5260,5260,0
20230904,160500,57387780,5260,5260,5260,5260,0
20230904,160400,57387780,5260,5260,5260,5260,0
20230904,160300,57387780,5260,5260,5260,5260,0
20230904,160200,57387780,5260,5260,5260,5260,0
20230904,160100,57387780,5260,5260,5260,5260,0
20230904,160000,57387780,5260,5260,5260,5260,0
20230904,155900,57387780,5260,5260,5260,5260,1894
20230904,155800,57387780,5260,5260,5260,5260,0
20230904,155700,57387780,5260,5260,5260,5260,0
20230904,155600,57387780,5260,5260,5260,5260,0
20230904,155500,57387780,5260,5260,5260,5260,0
20230904,155400,57387780,5260,5260,5260,5260,0
20230904,155300,57387780,5260,5260,5260,5260,0
20230904,155200,57387780,5260,5260,5260,5260,0
20230904,155100,57387780,5260,5260,5260,5260,0
20230904,155000,57387780,5260,5260,5260,5260,0
20230904,154900,57387780,5260,5260,5260,5260,0
20230904,154800,57387780,5260,5260,5260,5260,0
20230904,154700,57387780,5260,5260,5260,5260,0
20230904,154600,57387780,5260,5260,5260,5260,0
20230904,154500,57387780,5260,5260,5260,5260,0
20230904,154400,57387780,5260,5260,5260,5260,0
20230904,154300,57387780,5260,5260,5260,5260,0
20230904,154200,57387780,5260,5260,5260,5260,0
20230904,154100,57387780,5260,5260,5260,5260,0
20230904,154000,57387780,5260,5260,5260,5260,0
20230904,153900,57387780,5260,5260,5260,5260,0
20230904,153800,57387780,5260,5260,5260,5260,0
20230904,153700,57387780,5260,5260,5260,5260,0
20230904,153600,57387780,5260,5260,5260,5260,0
20230904,153500,57387780,5260,5260,5260,5260,0
20230904,153400,57387780,5260,5260,5260,5260,0
20230904,153300,57387780,5260,5260,5260,5260,0
20230904,153200,57387780,5260,5260,5260,5260,0
20230904,153100,57387780,5260,5260,5260,5260,0
20230904,153000,57387780,5260,5260,5260,5260,1894
20230904,152900,47425340,5240,5240,5240,5240,0
20230904,152800,47425340,5240,5240,5240,5240,0
20230904,152700,47425340,5240,5240,5240,5240,0
20230904,152600,47425340,5240,5240,5240,5240,0
20230904,152500,47425340,5240,5240,5240,5240,0
20230904,152400,47425340,5240,5240,5240,5240,0
20230904,152300,47425340,5240,5240,5240,5240,0
20230904,152200,47425340,5240,5240,5240,5240,0
20230904,152100,47425340,5240,5240,5240,5240,0
20230904,152000,47425340,5240,5240,5240,5240,0
20230904,151900,47425340,5240,5240,5240,5170,429
20230904,151800,45179400,5170,5170,5240,5170,147
20230904,151700,44412410,5240,5240,5240,5180,102
20230904,151600,43878070,5240,5240,5240,5220,34
20230904,151500,43700230,5220,5220,5220,5220,16
20230904,151400,43616710,5240,5240,5240,5240,16
20230904,151300,43532870,5240,5240,5240,5240,1
20230904,151200,43527630,5230,5230,5230,5230,0
20230904,151100,43527630,5230,5230,5230,5230,1
20230904,151000,43522400,5240,5230,5240,5200,25
20230904,150900,43391970,5230,5230,5230,5230,0
20230904,150800,43391970,5230,5230,5230,5230,0
20230904,150700,43391970,5230,5230,5230,5230,1
20230904,150600,43386740,5230,5230,5230,5230,0
20230904,150500,43386740,5230,5230,5230,5230,0
20230904,150400,43386740,5230,5230,5230,5230,0
20230904,150300,43386740,5230,5230,5230,5230,1
20230904,150200,43381510,5230,5230,5230,5230,0
20230904,150100,43381510,5230,5240,5240,5230,13
20230904,150000,43313490,5240,5240,5240,5240,1
20230904,145900,43308250,5230,5220,5230,5220,15
20230904,145800,43229840,5230,5230,5230,5230,6
20230904,145700,43198460,5230,5240,5240,5230,5
20230904,145600,43172300,5240,5240,5240,5240,0
20230904,145500,43172300,5240,5220,5240,5210,30
20230904,145400,43015440,5230,5230,5230,5230,6
20230904,145300,42984060,5230,5240,5240,5230,15
20230904,145200,42905500,5230,5230,5230,5230,4
20230904,145100,42884580,5230,5230,5230,5230,6
20230904,145000,42853200,5230,5230,5230,5220,7
20230904,144900,42816640,5220,5220,5220,5220,2
20230904,144800,42806200,5210,5210,5210,5210,4
20230904,144700,42785360,5210,5210,5210,5210,12
20230904,144600,42722840,5230,5230,5230,5230,0
20230904,144500,42722840,5230,5230,5230,5230,2
20230904,144400,42712380,5230,5230,5230,5230,6
20230904,144300,42681000,5240,5230,5240,5230,15
20230904,144200,42602440,5230,5230,5230,5230,2
20230904,144100,42591980,5230,5240,5240,5230,12
20230904,144000,42529120,5230,5210,5230,5210,85
20230904,143900,42084630,5230,5230,5230,5230,1
20230904,143800,42079400,5230,5240,5240,5230,14
20230904,143700,42006080,5240,5240,5240,5240,1
20230904,143600,42000840,5230,5240,5240,5230,14
20230904,143500,41927520,5230,5230,5230,5230,4
20230904,143400,41906600,5240,5240,5240,5240,11
20230904,143300,41848960,5230,5230,5230,5230,10
20230904,143200,41796660,5240,5240,5240,5240,10
20230904,143100,41744260,5230,5230,5230,5230,4
20230904,143000,41723340,5230,5220,5240,5220,63
20230904,142900,41393880,5230,5230,5230,5230,0
20230904,142800,41393880,5230,5220,5230,5220,16
20230904,142700,41310220,5230,5230,5240,5230,17
20230904,142600,41221300,5230,5230,5230,5230,23
20230904,142500,41101010,5230,5220,5230,5220,20
20230904,142400,40996430,5230,5240,5240,5230,28
20230904,142300,40849980,5230,5220,5230,5220,4
20230904,142200,40829080,5240,5210,5240,5210,15
20230904,142100,40750660,5250,5220,5250,5220,20
20230904,142000,40645750,5220,5220,5220,5220,1
20230904,141900,40640530,5250,5250,5250,5250,0
20230904,141800,40640530,5250,5250,5250,5250,15
20230904,141700,40561780,5260,5250,5260,5250,21
20230904,141600,40451520,5240,5190,5240,5190,32
20230904,141500,40284300,5220,5220,5220,5220,0
20230904,141400,40284300,5220,5230,5230,5220,5
20230904,141300,40258190,5220,5220,5220,5220,21
20230904,141200,40148570,5250,5250,5250,5250,0
20230904,141100,40148570,5250,5250,5250,5250,4
20230904,141000,40127570,5260,5220,5260,5220,47
20230904,140900,39881000,5220,5230,5230,5220,20
20230904,140800,39776500,5230,5230,5230,5230,2
20230904,140700,39766040,5230,5230,5230,5230,5
20230904,140600,39739890,5230,5210,5230,5210,73
20230904,140500,39358380,5210,5210,5210,5210,2
20230904,140400,39347960,5210,5230,5230,5210,11
20230904,140300,39290630,5230,5210,5230,5210,10
20230904,140200,39238410,5200,5210,5210,5200,14
20230904,140100,39165510,5240,5240,5240,5240,6
20230904,140000,39134070,5250,5220,5250,5220,15
20230904,135900,39055520,5250,5250,5250,5250,0
20230904,135800,39055520,5250,5190,5260,5180,260
20230904,135700,37697050,5190,5200,5200,5190,5
20230904,135600,37671090,5190,5200,5200,5190,15
20230904,135500,37593230,5200,5200,5200,5200,18
20230904,135400,37499630,5200,5210,5210,5200,5
20230904,135300,37473620,5220,5220,5220,5220,1
20230904,135200,37468400,5210,5200,5210,5200,27
20230904,135100,37327800,5240,5240,5240,5240,1
20230904,135000,37322560,5240,5240,5240,5240,1
20230904,134900,37317320,5240,5240,5240,5240,11
20230904,134800,37259680,5250,5210,5250,5210,78
20230904,134700,36851450,5210,5210,5210,5210,1
20230904,134600,36846240,5230,5230,5230,5230,8
20230904,134500,36804400,5230,5240,5240,5230,12
20230904,134400,36741540,5270,5200,5270,5200,1052
20230904,134300,31214700,5200,5180,5200,5170,130
20230904,134200,30541980,5200,5200,5200,5200,6
20230904,134100,30510780,5210,5210,5210,5210,11
20230904,134000,30453470,5200,5200,5200,5200,2
20230904,133900,30443070,5210,5200,5210,5200,16
20230904,133800,30359770,5200,5200,5200,5200,11
20230904,133700,30302570,5210,5200,5210,5200,15
20230904,133600,30224460,5210,5210,5210,5210,6
20230904,133500,30193200,5210,5210,5210,5210,4
20230904,133400,30172360,5230,5230,5230,5230,2
20230904,133300,30161900,5230,5240,5240,5230,26
20230904,133200,30025810,5240,5240,5240,5240,4
20230904,133100,30004850,5250,5240,5250,5230,17
20230904,133000,29915860,5230,5240,5240,5230,56
20230904,132900,29622460,5250,5180,5250,5160,413
20230904,132800,27470150,5160,5180,5180,5160,909
20230904,132700,22778230,5180,5180,5180,5180,2
20230904,132600,22767870,5170,5160,5180,5160,22
20230904,132500,22654200,5170,5180,5180,5170,7
20230904,132400,22618000,5180,5170,5180,5170,6
20230904,132300,22586970,5160,5160,5170,5160,7
20230904,132200,22550840,5170,5160,5170,5160,23
20230904,132100,22431950,5170,5170,5170,5170,1
20230904,132000,22426780,5170,5160,5170,5160,19
20230904,131900,22328570,5170,5170,5170,5170,3
20230904,131800,22313060,5170,5170,5170,5170,7
20230904,131700,22276870,5170,5170,5170,5160,21
20230904,131600,22168400,5170,5170,5170,5170,1
20230904,131500,22163230,5160,5170,5170,5160,20
20230904,131400,22060000,5170,5170,5170,5170,8
20230904,131300,22018640,5170,5180,5180,5170,4
20230904,131200,21997950,5180,5170,5180,5170,15
20230904,131100,21920310,5170,5190,5190,5170,14
20230904,131000,21847790,5220,5220,5220,5220,0
20230904,130900,21847790,5220,5200,5220,5200,55
20230904,130800,21560750,5230,5230,5230,5230,1
20230904,130700,21555520,5220,5220,5230,5220,102
20230904,130600,21022980,5220,5210,5220,5210,17
20230904,130500,20934270,5210,5150,5210,5150,91
20230904,130400,20463020,5160,5170,5170,5160,7
20230904,130300,20426890,5160,5160,5160,5160,14
20230904,130200,20354650,5160,5160,5160,5160,0
20230904,130100,20354650,5160,5160,5170,5160,25
20230904,130000,20225640,5160,5160,5160,5160,4
20230904,125900,20205000,5170,5170,5170,5170,10
20230904,125800,20153300,5160,5180,5180,5160,3
20230904,125700,20137800,5170,5160,5170,5160,15
20230904,125600,20060300,5160,5170,5170,5160,12
20230904,125500,19998300,5170,5160,5170,5160,4
20230904,125400,19977640,5180,5180,5180,5180,1
20230904,125300,19972460,5160,5150,5160,5150,24
20230904,125200,19848760,5160,5160,5160,5160,10
20230904,125100,19797160,5150,5160,5160,5150,3
20230904,125000,19781700,5160,5150,5160,5150,16
20230904,124900,19699200,5150,5160,5160,5150,12
20230904,124800,19637320,5160,5150,5160,5150,5
20230904,124700,19611540,5150,5150,5150,5150,10
20230904,124600,19560040,5150,5160,5160,5150,12
20230904,124500,19498140,5160,5160,5160,5160,5
20230904,124400,19472340,5170,5160,5170,5160,6
20230904,124300,19441370,5150,5160,5160,5150,15
20230904,124200,19364070,5170,5170,5170,5170,10
20230904,124100,19312370,5170,5160,5170,5160,5
20230904,124000,19286560,5160,5150,5160,5150,11
20230904,123900,19229900,5150,5160,5160,5150,9
20230904,123800,19183480,5160,5170,5170,5160,10
20230904,123700,19131870,5160,5160,5160,5160,0
20230904,123600,19131870,5160,5150,5160,5150,28
20230904,123500,18987630,5160,5160,5160,5160,1
20230904,123400,18982470,5160,5150,5160,5150,19
20230904,123300,18884510,5160,5160,5160,5160,10
20230904,123200,18832910,5150,5150,5150,5150,4
20230904,123100,18812310,5160,5150,5160,5150,13
20230904,123000,18745250,5150,5150,5150,5150,2
20230904,122900,18734950,5160,5160,5160,5160,16
20230904,122800,18652390,5160,5150,5160,5150,21
20230904,122700,18544230,5160,5160,5160,5160,10
20230904,122600,18492630,5160,5160,5160,5160,5
20230904,122500,18466830,5160,5160,5160,5160,6
20230904,122400,18435870,5150,5160,5160,5150,14
20230904,122300,18363750,5160,5160,5160,5160,8
20230904,122200,18322470,5160,5160,5160,5160,5
20230904,122100,18296670,5170,5150,5170,5150,8
20230904,122000,18255400,5150,5160,5160,5150,13
20230904,121900,18188440,5160,5160,5160,5150,14
20230904,121800,18116240,5170,5170,5170,5170,1
20230904,121700,18111070,5160,5150,5160,5150,13
20230904,121600,18044030,5170,5160,5170,5160,13
20230904,121500,17976920,5150,5160,5160,5150,5
20230904,121400,17951160,5150,5160,5160,5150,12
20230904,121300,17889260,5160,5160,5160,5160,6
20230904,121200,17858300,5160,5150,5160,5150,19
20230904,121100,17760410,5160,5160,5160,5160,1
20230904,121000,17755250,5150,5160,5160,5150,14
20230904,120900,17683050,5150,5150,5150,5150,10
20230904,120800,17631550,5160,5160,5170,5160,11
20230904,120700,17574780,5150,5150,5150,5150,4
20230904,120600,17554180,5160,5150,5160,5150,15
20230904,120500,17476830,5150,5170,5170,5150,7
20230904,120400,17440740,5160,5150,5160,5150,10
20230904,120300,17389160,5150,5160,5160,5150,4
20230904,120200,17368540,5160,5150,5160,5150,18
20230904,120100,17275760,5160,5160,5160,5160,1
20230904,120000,17270600,5160,5150,5160,5150,14
20230904,115900,17198400,5160,5160,5160,5160,0
20230904,115800,17198400,5160,5160,5160,5150,19
20230904,115700,17100400,5160,5160,5160,5160,6
20230904,115600,17069440,5150,5150,5150,5150,10
20230904,115500,17017940,5160,5160,5160,5160,14
20230904,115400,16945700,5160,5160,5160,5160,2
20230904,115300,16935380,5160,5160,5170,5160,86
20230904,115200,16490840,5160,5160,5160,5160,10
20230904,115100,16439240,5170,5160,5170,5160,17
20230904,115000,16351510,5160,5160,5160,5160,4
20230904,114900,16330870,5160,5150,5160,5150,17
20230904,114800,16243240,5150,5170,5170,5150,3
20230904,114700,16227770,5160,5150,5160,5150,24
20230904,114600,16104070,5150,5150,5150,5150,2
20230904,114500,16093770,5160,5150,5160,5150,15
20230904,114400,16016410,5150,5160,5160,5150,18
20230904,114300,15923630,5160,5150,5160,5150,6
20230904,114200,15892710,5160,5170,5170,5160,8
20230904,114100,15851420,5160,5150,5160,5150,5
20230904,114000,15825640,5150,5170,5170,5150,35
20230904,113900,15645180,5170,5170,5170,5170,4
20230904,113800,15624500,5160,5170,5170,5160,24
20230904,113700,15500550,5160,5160,5160,5160,10
20230904,113600,15448950,5160,5170,5170,5160,14
20230904,113500,15376610,5170,5160,5170,5160,15
20230904,113400,15299200,5170,5170,5170,5170,10
20230904,113300,15247500,5160,5160,5170,5160,14
20230904,113200,15175250,5170,5170,5170,5170,11
20230904,113100,15118380,5160,5160,5160,5160,14
20230904,113000,15046140,5160,5160,5160,5150,11
20230904,112900,14989400,5160,5160,5160,5160,2
20230904,112800,14979080,5170,5160,5170,5150,18
20230904,112700,14886320,5160,5160,5160,5160,0
20230904,112600,14886320,5160,5150,5160,5150,13
20230904,112500,14819280,5170,5170,5170,5170,1
20230904,112400,14814110,5160,5170,5170,5160,23
20230904,112300,14695230,5180,5180,5180,5180,1
20230904,112200,14690050,5180,5170,5210,5170,21
20230904,112100,14581350,5170,5210,5210,5150,715
20230904,112000,10891690,5200,5200,5200,5200,0
20230904,111900,10891690,5200,5210,5210,5200,12
20230904,111800,10829190,5210,5200,5210,5200,11
20230904,111700,10771980,5210,5210,5210,5210,10
20230904,111600,10719880,5210,5210,5210,5210,3
20230904,111500,10704250,5230,5210,5230,5210,8
20230904,111400,10662550,5200,5210,5210,5200,17
20230904,111300,10574070,5210,5200,5210,5200,4
20230904,111200,10553250,5200,5230,5230,5200,7
20230904,111100,10516740,5230,5220,5230,5220,14
20230904,111000,10443560,5230,5230,5230,5230,8
20230904,110900,10401720,5230,5220,5230,5220,4
20230904,110800,10380820,5240,5240,5240,5240,2
20230904,110700,10370340,5260,5220,5260,5220,153
20230904,110600,9567550,5250,5250,5250,5250,0
20230904,110500,9567550,5250,5220,5250,5220,11
20230904,110400,9510030,5210,5220,5220,5210,14
20230904,110300,9436990,5220,5220,5220,5220,6
20230904,110200,9405670,5230,5230,5230,5220,6
20230904,110100,9374330,5250,5230,5250,5230,10
20230904,110000,9321890,5200,5200,5200,5200,23
20230904,105900,9202290,5200,5210,5210,5200,5
20230904,105800,9176280,5210,5210,5210,5210,10
20230904,105700,9124180,5210,5210,5210,5210,2
20230904,105600,9113760,5220,5220,5220,5220,10
20230904,105500,9061560,5250,5250,5250,5250,1
20230904,105400,9056310,5250,5250,5260,5250,16
20230904,105300,8972210,5250,5220,5250,5220,14
20230904,105200,8899020,5220,5220,5220,5220,11
20230904,105100,8841600,5210,5220,5220,5210,14
20230904,105000,8768650,5230,5230,5230,5230,10
20230904,104900,8716350,5260,5220,5260,5220,7
20230904,104800,8679770,5220,5220,5220,5220,3
20230904,104700,8664110,5210,5210,5210,5210,14
20230904,104600,8591170,5210,5200,5210,5200,11
20230904,104500,8533950,5220,5210,5220,5210,11
20230904,104400,8476630,5200,5210,5210,5200,14
20230904,104300,8403820,5210,5210,5210,5210,9
20230904,104200,8356930,5210,5210,5220,5210,6
20230904,104100,8325650,5220,5220,5220,5220,10
20230904,104000,8273450,5220,5220,5220,5220,10
20230904,103900,8221250,5240,5250,5250,5240,3
20230904,103800,8205510,5250,5210,5250,5210,14
20230904,103700,8132340,5210,5210,5210,5210,11
20230904,103600,8075030,5240,5240,5240,5240,0
20230904,103500,8075030,5240,5210,5260,5210,131
20230904,103400,7387760,5210,5210,5210,5210,5
20230904,103300,7361710,5210,5210,5210,5210,5
20230904,103200,7335660,5240,5260,5260,5240,6
20230904,103100,7304120,5270,5200,5270,5200,105
20230904,103000,6755320,5210,5210,5210,5200,21
20230904,102900,6646070,5210,5210,5210,5210,7
20230904,102800,6609600,5200,5210,5210,5200,14
20230904,102700,6536700,5200,5200,5200,5200,9
20230904,102600,6489900,5210,5210,5210,5210,10
20230904,102500,6437800,5210,5200,5210,5200,15
20230904,102400,6359790,5210,5210,5210,5210,10
20230904,102300,6307690,5200,5210,5210,5200,7
20230904,102200,6271270,5220,5200,5220,5200,13
20230904,102100,6203570,5210,5210,5210,5210,5
20230904,102000,6177520,5210,5200,5210,5200,9
20230904,101900,6130670,5210,5220,5220,5210,6
20230904,101800,6099400,5210,5210,5210,5210,5
20230904,101700,6073350,5200,5210,5210,5200,10
20230904,101600,6021340,5210,5220,5220,5210,13
20230904,101500,5953600,5210,5210,5210,5210,4
20230904,101400,5932760,5210,5210,5210,5210,9
20230904,101300,5885870,5210,5210,5210,5210,4
20230904,101200,5865030,5210,5220,5220,5210,16
20230904,101100,5781610,5220,5220,5220,5220,4
20230904,101000,5760730,5220,5210,5220,5210,14
20230904,100900,5687770,5230,5220,5230,5220,12
20230904,100800,5625120,5210,5210,5210,5210,8
20230904,100700,5583440,5210,5210,5210,5210,18
20230904,100600,5489660,5210,5220,5220,5210,5
20230904,100500,5463600,5210,5200,5210,5200,18
20230904,100400,5369930,5210,5210,5210,5210,0
20230904,100300,5369930,5210,5210,5210,5210,11
20230904,100200,5312620,5220,5220,5220,5220,6
20230904,100100,5281300,5220,5230,5230,5220,15
20230904,100000,5202890,5230,5230,5230,5230,3
20230904,095900,5187200,5220,5240,5240,5220,3
20230904,095800,5171520,5230,5240,5240,5230,12
20230904,095700,5108730,5240,5240,5240,5240,8
20230904,095600,5066810,5240,5250,5250,5240,13
20230904,095500,4998680,5240,5240,5240,5240,10
20230904,095400,4946280,5260,5230,5260,5230,10
20230904,095300,4893880,5230,5230,5230,5230,11
20230904,095200,4836350,5250,5240,5250,5240,12
20230904,095100,4773460,5260,5260,5260,5260,0
20230904,095000,4773460,5260,5240,5260,5230,123
20230904,094900,4128280,5230,5230,5230,5230,23
20230904,094800,4007990,5260,5260,5260,5260,0
20230904,094700,4007990,5260,5260,5260,5260,0
20230904,094600,4007990,5260,5270,5270,5250,16
20230904,094500,3923840,5260,5220,5260,5220,45
20230904,094400,3687760,5240,5250,5250,5240,13
20230904,094300,3619530,5240,5240,5240,5240,2
20230904,094200,3609050,5250,5240,5250,5240,16
20230904,094100,3525200,5260,5260,5260,5260,11
20230904,094000,3467340,5270,5270,5270,5270,12
20230904,093900,3404100,5260,5260,5270,5260,89
20230904,093800,2935950,5270,5240,5270,5240,22
20230904,093700,2820190,5250,5270,5270,5250,4
20230904,093600,2799150,5260,5250,5260,5250,14
20230904,093500,2725550,5250,5240,5250,5240,16
20230904,093400,2641650,5230,5220,5230,5220,13
20230904,093300,2573760,5250,5250,5250,5250,1
20230904,093200,2568510,5240,5270,5270,5240,6
20230904,093100,2536980,5270,5260,5270,5260,14
20230904,093000,2463240,5270,5260,5270,5260,5
20230904,092900,2436920,5270,5260,5270,5260,3
20230904,092800,2421130,5270,5250,5270,5250,26
20230904,092700,2284280,5250,5270,5270,5250,6
20230904,092600,2252700,5270,5200,5270,5200,208
20230904,092500,1157450,5200,5200,5200,5200,12
20230904,092400,1095050,5210,5210,5210,5210,11
20230904,092300,1037740,5220,5230,5230,5220,12
20230904,092200,975090,5230,5230,5230,5230,2
20230904,092100,964630,5230,5250,5250,5230,10
20230904,092000,912310,5250,5270,5270,5250,4
20230904,091900,891280,5260,5260,5270,5260,43
20230904,091800,665090,5270,5270,5270,5270,1
20230904,091700,659820,5270,5270,5270,5270,11
20230904,091600,601850,5270,5280,5280,5270,13
20230904,091500,533220,5270,5270,5270,5270,10
20230904,091400,480520,5280,5280,5280,5280,11
20230904,091300,422440,5280,5280,5280,5280,1
20230904,091200,417160,5280,5280,5280,5280,11
20230904,091100,359080,5280,5280,5280,5280,0
20230904,091000,359080,5280,5280,5280,5280,11
20230904,090900,301000,5280,5280,5280,5280,0
20230904,090800,301000,5280,5280,5280,5280,0
20230904,090700,301000,5280,5280,5280,5280,0
20230904,090600,301000,5280,5270,5280,5270,20
20230904,090500,195450,5280,5280,5280,5280,2
20230904,090400,184890,5280,5280,5280,5280,20
20230904,090300,79290,5290,5290,5290,5290,0
20230904,090200,79290,5290,5290,5290,5290,11
20230904,090100,21100,5280,5280,5280,5280,0
20230904,090000,21100,5280,5270,5280,5270,4