KissMeData/038680/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191200,322207040,5110,5110,5110,5110,906
20230908,191100,322207040,5110,5110,5110,5110,0
20230908,191000,322207040,5110,5110,5110,5110,0
20230908,190900,322207040,5110,5110,5110,5110,0
20230908,190800,322207040,5110,5110,5110,5110,0
20230908,190700,322207040,5110,5110,5110,5110,0
20230908,190600,322207040,5110,5110,5110,5110,0
20230908,190500,322207040,5110,5110,5110,5110,0
20230908,190400,322207040,5110,5110,5110,5110,0
20230908,190300,322207040,5110,5110,5110,5110,0
20230908,190200,322207040,5110,5110,5110,5110,0
20230908,190100,322207040,5110,5110,5110,5110,0
20230908,190000,322207040,5110,5110,5110,5110,0
20230908,185900,322207040,5110,5110,5110,5110,0
20230908,185800,322207040,5110,5110,5110,5110,0
20230908,185700,322207040,5110,5110,5110,5110,0
20230908,185600,322207040,5110,5110,5110,5110,0
20230908,185500,322207040,5110,5110,5110,5110,0
20230908,185400,322207040,5110,5110,5110,5110,0
20230908,185300,322207040,5110,5110,5110,5110,0
20230908,185200,322207040,5110,5110,5110,5110,0
20230908,185100,322207040,5110,5110,5110,5110,0
20230908,185000,322207040,5110,5110,5110,5110,0
20230908,184900,322207040,5110,5110,5110,5110,0
20230908,184800,322207040,5110,5110,5110,5110,0
20230908,184700,322207040,5110,5110,5110,5110,0
20230908,184600,322207040,5110,5110,5110,5110,0
20230908,184500,322207040,5110,5110,5110,5110,0
20230908,184400,322207040,5110,5110,5110,5110,0
20230908,184300,322207040,5110,5110,5110,5110,0
20230908,184200,322207040,5110,5110,5110,5110,906
20230908,184100,322207040,5110,5110,5110,5110,0
20230908,184000,322207040,5110,5110,5110,5110,0
20230908,183900,322207040,5110,5110,5110,5110,0
20230908,183800,322207040,5110,5110,5110,5110,0
20230908,183700,322207040,5110,5110,5110,5110,0
20230908,183600,322207040,5110,5110,5110,5110,0
20230908,183500,322207040,5110,5110,5110,5110,0
20230908,183400,322207040,5110,5110,5110,5110,0
20230908,183300,322207040,5110,5110,5110,5110,0
20230908,183200,322207040,5110,5110,5110,5110,0
20230908,183100,322207040,5110,5110,5110,5110,0
20230908,183000,322207040,5110,5110,5110,5110,0
20230908,182900,322207040,5110,5110,5110,5110,0
20230908,182800,322207040,5110,5110,5110,5110,0
20230908,182700,322207040,5110,5110,5110,5110,0
20230908,182600,322207040,5110,5110,5110,5110,0
20230908,182500,322207040,5110,5110,5110,5110,0
20230908,182400,322207040,5110,5110,5110,5110,0
20230908,182300,322207040,5110,5110,5110,5110,0
20230908,182200,322207040,5110,5110,5110,5110,0
20230908,182100,322207040,5110,5110,5110,5110,0
20230908,182000,322207040,5110,5110,5110,5110,0
20230908,181900,322207040,5110,5110,5110,5110,0
20230908,181800,322207040,5110,5110,5110,5110,0
20230908,181700,322207040,5110,5110,5110,5110,0
20230908,181600,322207040,5110,5110,5110,5110,0
20230908,181500,322207040,5110,5110,5110,5110,0
20230908,181400,322207040,5110,5110,5110,5110,0
20230908,181300,322207040,5110,5110,5110,5110,0
20230908,181200,322207040,5110,5110,5110,5110,906
20230908,181100,322207040,5110,5110,5110,5110,0
20230908,181000,322207040,5110,5110,5110,5110,0
20230908,180900,322207040,5110,5110,5110,5110,0
20230908,180800,322207040,5110,5110,5110,5110,0
20230908,180700,322207040,5110,5110,5110,5110,0
20230908,180600,322207040,5110,5110,5110,5110,0
20230908,180500,322207040,5110,5110,5110,5110,0
20230908,180400,322207040,5110,5110,5110,5110,0
20230908,180300,322207040,5110,5110,5110,5110,0
20230908,180200,322207040,5110,5110,5110,5110,0
20230908,180100,322207040,5110,5110,5110,5110,0
20230908,180000,322207040,5110,5110,5110,5110,0
20230908,175900,322207040,5110,5110,5110,5110,0
20230908,175800,322207040,5110,5110,5110,5110,0
20230908,175700,322207040,5110,5110,5110,5110,0
20230908,175600,322207040,5110,5110,5110,5110,0
20230908,175500,322207040,5110,5110,5110,5110,0
20230908,175400,322207040,5110,5110,5110,5110,0
20230908,175300,322207040,5110,5110,5110,5110,0
20230908,175200,322207040,5110,5110,5110,5110,0
20230908,175100,322207040,5110,5110,5110,5110,0
20230908,175000,322207040,5110,5110,5110,5110,0
20230908,174900,322207040,5110,5110,5110,5110,0
20230908,174800,322207040,5110,5110,5110,5110,0
20230908,174700,322207040,5110,5110,5110,5110,0
20230908,174600,322207040,5110,5110,5110,5110,0
20230908,174500,322207040,5110,5110,5110,5110,0
20230908,174400,322207040,5110,5110,5110,5110,0
20230908,174300,322207040,5110,5110,5110,5110,0
20230908,174200,322207040,5110,5110,5110,5110,906
20230908,174100,322207040,5110,5110,5110,5110,0
20230908,174000,322207040,5110,5110,5110,5110,0
20230908,173900,322207040,5110,5110,5110,5110,0
20230908,173800,322207040,5110,5110,5110,5110,0
20230908,173700,322207040,5110,5110,5110,5110,0
20230908,173600,322207040,5110,5110,5110,5110,0
20230908,173500,322207040,5110,5110,5110,5110,0
20230908,173400,322207040,5110,5110,5110,5110,0
20230908,173300,322207040,5110,5110,5110,5110,0
20230908,173200,322207040,5110,5110,5110,5110,0
20230908,173100,322207040,5110,5110,5110,5110,0
20230908,173000,322207040,5110,5110,5110,5110,0
20230908,172900,322207040,5110,5110,5110,5110,0
20230908,172800,322207040,5110,5110,5110,5110,0
20230908,172700,322207040,5110,5110,5110,5110,0
20230908,172600,322207040,5110,5110,5110,5110,0
20230908,172500,322207040,5110,5110,5110,5110,0
20230908,172400,322207040,5110,5110,5110,5110,0
20230908,172300,322207040,5110,5110,5110,5110,0
20230908,172200,322207040,5110,5110,5110,5110,0
20230908,172100,322207040,5110,5110,5110,5110,0
20230908,172000,322207040,5110,5110,5110,5110,0
20230908,171900,322207040,5110,5110,5110,5110,0
20230908,171800,322207040,5110,5110,5110,5110,0
20230908,171700,322207040,5110,5110,5110,5110,0
20230908,171600,322207040,5110,5110,5110,5110,0
20230908,171500,322207040,5110,5110,5110,5110,0
20230908,171400,322207040,5110,5110,5110,5110,0
20230908,171300,322207040,5110,5110,5110,5110,0
20230908,171200,322207040,5110,5110,5110,5110,906
20230908,171100,322207040,5110,5110,5110,5110,0
20230908,171000,322207040,5110,5110,5110,5110,0
20230908,170900,322207040,5110,5110,5110,5110,0
20230908,170800,322207040,5110,5110,5110,5110,0
20230908,170700,322207040,5110,5110,5110,5110,0
20230908,170600,322207040,5110,5110,5110,5110,0
20230908,170500,322207040,5110,5110,5110,5110,0
20230908,170400,322207040,5110,5110,5110,5110,0
20230908,170300,322207040,5110,5110,5110,5110,0
20230908,170200,322207040,5110,5110,5110,5110,0
20230908,170100,322207040,5110,5110,5110,5110,0
20230908,170000,322207040,5110,5110,5110,5110,0
20230908,165900,322207040,5110,5110,5110,5110,0
20230908,165800,322207040,5110,5110,5110,5110,0
20230908,165700,322207040,5110,5110,5110,5110,0
20230908,165600,322207040,5110,5110,5110,5110,0
20230908,165500,322207040,5110,5110,5110,5110,0
20230908,165400,322207040,5110,5110,5110,5110,0
20230908,165300,322207040,5110,5110,5110,5110,0
20230908,165200,322207040,5110,5110,5110,5110,0
20230908,165100,322207040,5110,5110,5110,5110,0
20230908,165000,322207040,5110,5110,5110,5110,0
20230908,164900,322207040,5110,5110,5110,5110,0
20230908,164800,322207040,5110,5110,5110,5110,0
20230908,164700,322207040,5110,5110,5110,5110,0
20230908,164600,322207040,5110,5110,5110,5110,0
20230908,164500,322207040,5110,5110,5110,5110,0
20230908,164400,322207040,5110,5110,5110,5110,0
20230908,164300,322207040,5110,5110,5110,5110,0
20230908,164200,322207040,5110,5110,5110,5110,906
20230908,164100,322207040,5110,5110,5110,5110,0
20230908,164000,322207040,5110,5110,5110,5110,0
20230908,163900,322207040,5110,5110,5110,5110,0
20230908,163800,322207040,5110,5110,5110,5110,0
20230908,163700,322207040,5110,5110,5110,5110,0
20230908,163600,322207040,5110,5110,5110,5110,0
20230908,163500,322207040,5110,5110,5110,5110,0
20230908,163400,322207040,5110,5110,5110,5110,0
20230908,163300,322207040,5110,5110,5110,5110,0
20230908,163200,322207040,5110,5110,5110,5110,0
20230908,163100,322207040,5110,5110,5110,5110,0
20230908,163000,322207040,5110,5110,5110,5110,0
20230908,162900,322207040,5110,5110,5110,5110,0
20230908,162800,322207040,5110,5110,5110,5110,0
20230908,162700,322207040,5110,5110,5110,5110,0
20230908,162600,322207040,5110,5110,5110,5110,0
20230908,162500,322207040,5110,5110,5110,5110,0
20230908,162400,322207040,5110,5110,5110,5110,0
20230908,162300,322207040,5110,5110,5110,5110,0
20230908,162200,322207040,5110,5110,5110,5110,0
20230908,162100,322207040,5110,5110,5110,5110,0
20230908,162000,322207040,5110,5110,5110,5110,0
20230908,161900,322207040,5110,5110,5110,5110,0
20230908,161800,322207040,5110,5110,5110,5110,0
20230908,161700,322207040,5110,5110,5110,5110,0
20230908,161600,322207040,5110,5110,5110,5110,0
20230908,161500,322207040,5110,5110,5110,5110,0
20230908,161400,322207040,5110,5110,5110,5110,0
20230908,161300,322207040,5110,5110,5110,5110,0
20230908,161200,322207040,5110,5110,5110,5110,906
20230908,161100,322207040,5110,5110,5110,5110,0
20230908,161000,322207040,5110,5110,5110,5110,0
20230908,160900,322207040,5110,5110,5110,5110,0
20230908,160800,322207040,5110,5110,5110,5110,0
20230908,160700,322207040,5110,5110,5110,5110,0
20230908,160600,322207040,5110,5110,5110,5110,0
20230908,160500,322207040,5110,5110,5110,5110,0
20230908,160400,322207040,5110,5110,5110,5110,0
20230908,160300,322207040,5110,5110,5110,5110,0
20230908,160200,322207040,5110,5110,5110,5110,0
20230908,160100,322207040,5110,5110,5110,5110,0
20230908,160000,322207040,5110,5110,5110,5110,0
20230908,155900,322207040,5110,5110,5110,5110,0
20230908,155800,322207040,5110,5110,5110,5110,0
20230908,155700,322207040,5110,5110,5110,5110,0
20230908,155600,322207040,5110,5110,5110,5110,0
20230908,155500,322207040,5110,5110,5110,5110,0
20230908,155400,322207040,5110,5110,5110,5110,0
20230908,155300,322207040,5110,5110,5110,5110,0
20230908,155200,322207040,5110,5110,5110,5110,0
20230908,155100,322207040,5110,5110,5110,5110,0
20230908,155000,322207040,5110,5110,5110,5110,0
20230908,154900,322207040,5110,5110,5110,5110,0
20230908,154800,322207040,5110,5110,5110,5110,0
20230908,154700,322207040,5110,5110,5110,5110,0
20230908,154600,322207040,5110,5110,5110,5110,0
20230908,154500,322207040,5110,5110,5110,5110,0
20230908,154400,322207040,5110,5110,5110,5110,0
20230908,154300,322207040,5110,5110,5110,5110,0
20230908,154200,322207040,5110,5110,5110,5110,906
20230908,154100,322207040,5110,5110,5110,5110,0
20230908,154000,322207040,5110,5110,5110,5110,0
20230908,153900,322207040,5110,5110,5110,5110,0
20230908,153800,322207040,5110,5110,5110,5110,0
20230908,153700,322207040,5110,5110,5110,5110,0
20230908,153600,322207040,5110,5110,5110,5110,0
20230908,153500,322207040,5110,5110,5110,5110,0
20230908,153400,322207040,5110,5110,5110,5110,0
20230908,153300,322207040,5110,5110,5110,5110,0
20230908,153200,322207040,5110,5110,5110,5110,0
20230908,153100,322207040,5110,5110,5110,5110,0
20230908,153000,322207040,5110,5110,5110,5110,906
20230908,152900,317577380,5110,5110,5110,5110,0
20230908,152800,317577380,5110,5110,5110,5110,0
20230908,152700,317577380,5110,5110,5110,5110,0
20230908,152600,317577380,5110,5110,5110,5110,0
20230908,152500,317577380,5110,5110,5110,5110,0
20230908,152400,317577380,5110,5110,5110,5110,0
20230908,152300,317577380,5110,5110,5110,5110,0
20230908,152200,317577380,5110,5110,5110,5110,0
20230908,152100,317577380,5110,5110,5110,5110,0
20230908,152000,317577380,5110,5110,5110,5110,0
20230908,151900,317577380,5110,5090,5110,5090,549
20230908,151800,314782950,5090,5090,5090,5090,313
20230908,151700,313189780,5100,5100,5100,5100,0
20230908,151600,313189780,5100,5100,5100,5100,403
20230908,151500,311134480,5100,5100,5100,5100,50
20230908,151400,310879480,5100,5100,5100,5100,0
20230908,151300,310879480,5100,5100,5100,5100,0
20230908,151200,310879480,5100,5100,5100,5100,78
20230908,151100,310481680,5100,5100,5100,5100,1142
20230908,151000,304657480,5090,5090,5090,5090,0
20230908,150900,304657480,5090,5090,5090,5090,71
20230908,150800,304296090,5090,5090,5090,5090,380
20230908,150700,302361890,5080,5080,5080,5080,858
20230908,150600,298003250,5070,5070,5070,5070,100
20230908,150500,297496250,5070,5070,5070,5070,5
20230908,150400,297470900,5080,5080,5080,5080,0
20230908,150300,297470900,5080,5080,5080,5080,1
20230908,150200,297465820,5060,5060,5060,5060,790
20230908,150100,293468420,5080,5080,5080,5080,0
20230908,150000,293468420,5080,5080,5080,5080,100
20230908,145900,292960420,5080,5080,5080,5080,0
20230908,145800,292960420,5080,5080,5080,5080,66
20230908,145700,292625140,5080,5080,5080,5080,0
20230908,145600,292625140,5080,5060,5080,5060,2
20230908,145500,292615000,5060,5060,5060,5060,1
20230908,145400,292609940,5080,5080,5080,5080,0
20230908,145300,292609940,5080,5080,5080,5080,0
20230908,145200,292609940,5080,5060,5080,5060,115
20230908,145100,292027940,5070,5070,5070,5070,1041
20230908,145000,286750070,5080,5070,5080,5070,150
20230908,144900,285988570,5070,5070,5070,5070,2411
20230908,144800,273764800,5080,5080,5080,5080,20
20230908,144700,273663200,5080,5080,5080,5080,24
20230908,144600,273541280,5080,5080,5080,5080,0
20230908,144500,273541280,5080,5080,5080,5080,11
20230908,144400,273485400,5070,5070,5070,5070,50
20230908,144300,273231900,5070,5070,5070,5070,0
20230908,144200,273231900,5070,5070,5070,5070,0
20230908,144100,273231900,5070,5070,5070,5070,0
20230908,144000,273231900,5070,5070,5070,5070,155
20230908,143900,272446050,5080,5080,5080,5080,0
20230908,143800,272446050,5080,5080,5080,5080,0
20230908,143700,272446050,5080,5080,5080,5080,100
20230908,143600,271938050,5080,5080,5080,5080,0
20230908,143500,271938050,5080,5080,5080,5080,0
20230908,143400,271938050,5080,5080,5080,5080,0
20230908,143300,271938050,5080,5080,5080,5080,0
20230908,143200,271938050,5080,5080,5080,5080,0
20230908,143100,271938050,5080,5080,5080,5080,0
20230908,143000,271938050,5080,5080,5080,5080,0
20230908,142900,271938050,5080,5080,5080,5080,0
20230908,142800,271938050,5080,5080,5080,5080,42
20230908,142700,271724690,5080,5080,5080,5080,6
20230908,142600,271694210,5070,5070,5070,5070,0
20230908,142500,271694210,5070,5070,5070,5070,200
20230908,142400,270680210,5070,5080,5080,5070,644
20230908,142300,267409570,5100,5100,5100,5100,0
20230908,142200,267409570,5100,5100,5100,5100,1
20230908,142100,267404470,5080,5080,5080,5080,100
20230908,142000,266896470,5080,5080,5080,5080,0
20230908,141900,266896470,5080,5080,5080,5080,132
20230908,141800,266225910,5080,5100,5100,5080,101
20230908,141700,265712810,5100,5100,5100,5100,48
20230908,141600,265468010,5080,5080,5080,5080,50
20230908,141500,265214010,5100,5100,5100,5100,0
20230908,141400,265214010,5100,5100,5100,5100,0
20230908,141300,265214010,5100,5100,5100,5100,0
20230908,141200,265214010,5100,5100,5100,5100,0
20230908,141100,265214010,5100,5100,5100,5100,0
20230908,141000,265214010,5100,5100,5100,5100,0
20230908,140900,265214010,5100,5100,5100,5100,0
20230908,140800,265214010,5100,5100,5100,5100,0
20230908,140700,265214010,5100,5100,5100,5100,0
20230908,140600,265214010,5100,5100,5100,5100,0
20230908,140500,265214010,5100,5100,5100,5100,0
20230908,140400,265214010,5100,5100,5100,5100,0
20230908,140300,265214010,5100,5100,5100,5100,0
20230908,140200,265214010,5100,5100,5100,5100,0
20230908,140100,265214010,5100,5100,5100,5100,2
20230908,140000,265203810,5090,5090,5090,5090,0
20230908,135900,265203810,5090,5090,5090,5090,180
20230908,135800,264287610,5090,5090,5090,5090,0
20230908,135700,264287610,5090,5080,5090,5080,157
20230908,135600,263489850,5080,5080,5080,5080,10
20230908,135500,263439050,5080,5070,5080,5070,66
20230908,135400,263104380,5070,5070,5070,5070,160
20230908,135300,262293180,5080,5090,5090,5080,28
20230908,135200,262150930,5070,5070,5070,5070,39
20230908,135100,261953200,5070,5080,5080,5070,856
20230908,135000,257607140,5080,5080,5080,5080,46
20230908,134900,257373460,5090,5090,5090,5090,99
20230908,134800,256869550,5090,5090,5090,5090,0
20230908,134700,256869550,5090,5090,5090,5090,0
20230908,134600,256869550,5090,5090,5090,5090,304
20230908,134500,255322190,5090,5090,5090,5090,248
20230908,134400,254059870,5080,5080,5080,5080,690
20230908,134300,250554670,5080,5080,5080,5080,0
20230908,134200,250554670,5080,5080,5080,5080,0
20230908,134100,250554670,5080,5080,5080,5080,0
20230908,134000,250554670,5080,5080,5080,5080,0
20230908,133900,250554670,5080,5080,5080,5080,1
20230908,133800,250549590,5080,5080,5080,5080,0
20230908,133700,250549590,5080,5080,5080,5080,713
20230908,133600,246927550,5080,5080,5080,5080,0
20230908,133500,246927550,5080,5080,5080,5080,100
20230908,133400,246419550,5080,5080,5080,5080,0
20230908,133300,246419550,5080,5080,5080,5080,35
20230908,133200,246241750,5100,5100,5100,5100,0
20230908,133100,246241750,5100,5100,5100,5100,0
20230908,133000,246241750,5100,5080,5100,5080,2
20230908,132900,246231570,5080,5090,5090,5080,20
20230908,132800,246129950,5080,5080,5080,5080,0
20230908,132700,246129950,5080,5080,5080,5080,88
20230908,132600,245682910,5090,5090,5090,5090,0
20230908,132500,245682910,5090,5090,5090,5090,934
20230908,132400,240928850,5090,5090,5090,5090,0
20230908,132300,240928850,5090,5090,5090,5090,0
20230908,132200,240928850,5090,5090,5090,5090,0
20230908,132100,240928850,5090,5090,5090,5090,0
20230908,132000,240928850,5090,5090,5090,5090,0
20230908,131900,240928850,5090,5090,5090,5090,0
20230908,131800,240928850,5090,5090,5090,5090,98
20230908,131700,240430030,5100,5100,5100,5100,0
20230908,131600,240430030,5100,5100,5100,5100,89
20230908,131500,239976130,5100,5100,5100,5100,0
20230908,131400,239976130,5100,5100,5100,5100,0
20230908,131300,239976130,5100,5100,5100,5100,0
20230908,131200,239976130,5100,5100,5100,5100,0
20230908,131100,239976130,5100,5090,5100,5090,194
20230908,131000,238988660,5120,5120,5120,5120,0
20230908,130900,238988660,5120,5120,5120,5120,0
20230908,130800,238988660,5120,5120,5120,5120,0
20230908,130700,238988660,5120,5120,5120,5120,0
20230908,130600,238988660,5120,5120,5120,5120,0
20230908,130500,238988660,5120,5120,5120,5120,0
20230908,130400,238988660,5120,5120,5120,5120,0
20230908,130300,238988660,5120,5120,5120,5120,0
20230908,130200,238988660,5120,5120,5120,5120,1
20230908,130100,238983540,5080,5080,5080,5080,12
20230908,130000,238922580,5080,5080,5080,5080,0
20230908,125900,238922580,5080,5080,5080,5080,200
20230908,125800,237906580,5080,5090,5090,5080,200
20230908,125700,236890570,5080,5080,5080,5080,0
20230908,125600,236890570,5080,5080,5080,5080,0
20230908,125500,236890570,5080,5120,5120,5080,107
20230908,125400,236346690,5120,5120,5120,5120,0
20230908,125300,236346690,5120,5120,5120,5120,0
20230908,125200,236346690,5120,5120,5120,5120,0
20230908,125100,236346690,5120,5120,5120,5120,0
20230908,125000,236346690,5120,5120,5120,5120,0
20230908,124900,236346690,5120,5120,5120,5120,2
20230908,124800,236336450,5120,5120,5120,5120,0
20230908,124700,236336450,5120,5120,5120,5120,24
20230908,124600,236213570,5120,5080,5120,5080,190
20230908,124500,235248330,5120,5120,5120,5120,1
20230908,124400,235243210,5070,5100,5100,5070,3100
20230908,124300,219482590,5100,5100,5100,5100,0
20230908,124200,219482590,5100,5100,5100,5100,0
20230908,124100,219482590,5100,5100,5100,5100,70
20230908,124000,219125590,5100,5100,5100,5100,50
20230908,123900,218870590,5120,5120,5120,5120,1
20230908,123800,218865470,5100,5100,5100,5100,0
20230908,123700,218865470,5100,5100,5100,5100,94
20230908,123600,218386070,5110,5110,5110,5110,0
20230908,123500,218386070,5110,5110,5110,5110,104
20230908,123400,217854630,5120,5130,5130,5120,2
20230908,123300,217844380,5130,5130,5130,5130,0
20230908,123200,217844380,5130,5130,5130,5130,1
20230908,123100,217839250,5120,5120,5120,5120,0
20230908,123000,217839250,5120,5120,5120,5120,0
20230908,122900,217839250,5120,5120,5120,5120,0
20230908,122800,217839250,5120,5120,5120,5120,0
20230908,122700,217839250,5120,5120,5120,5120,0
20230908,122600,217839250,5120,5120,5120,5120,30
20230908,122500,217685650,5130,5130,5130,5130,0
20230908,122400,217685650,5130,5130,5130,5130,0
20230908,122300,217685650,5130,5130,5130,5130,0
20230908,122200,217685650,5130,5130,5130,5130,13
20230908,122100,217618960,5130,5130,5130,5130,0
20230908,122000,217618960,5130,5130,5130,5130,0
20230908,121900,217618960,5130,5130,5130,5130,0
20230908,121800,217618960,5130,5130,5130,5130,0
20230908,121700,217618960,5130,5130,5130,5130,144
20230908,121600,216880240,5130,5130,5130,5130,200
20230908,121500,215854240,5130,5130,5130,5130,19
20230908,121400,215756770,5130,5120,5130,5120,200
20230908,121300,214732740,5120,5120,5120,5120,200
20230908,121200,213708740,5100,5120,5120,5100,902
20230908,121100,209106500,5100,5100,5100,5100,0
20230908,121000,209106500,5100,5100,5100,5100,0
20230908,120900,209106500,5100,5100,5100,5100,60
20230908,120800,208800500,5100,5100,5100,5100,100
20230908,120700,208290500,5100,5100,5100,5100,0
20230908,120600,208290500,5100,5100,5100,5100,0
20230908,120500,208290500,5100,5100,5100,5100,0
20230908,120400,208290500,5100,5100,5100,5100,0
20230908,120300,208290500,5100,5100,5100,5100,0
20230908,120200,208290500,5100,5100,5100,5100,0
20230908,120100,208290500,5100,5100,5100,5100,120
20230908,120000,207678500,5120,5120,5120,5120,0
20230908,115900,207678500,5120,5120,5120,5120,1
20230908,115800,207673380,5100,5100,5100,5100,646
20230908,115700,204378780,5100,5100,5100,5100,0
20230908,115600,204378780,5100,5100,5100,5100,0
20230908,115500,204378780,5100,5100,5100,5100,4
20230908,115400,204358380,5100,5100,5100,5100,700
20230908,115300,200788380,5100,5100,5100,5100,0
20230908,115200,200788380,5100,5100,5100,5100,0
20230908,115100,200788380,5100,5100,5100,5100,0
20230908,115000,200788380,5100,5100,5100,5100,0
20230908,114900,200788380,5100,5100,5100,5100,0
20230908,114800,200788380,5100,5100,5100,5100,0
20230908,114700,200788380,5100,5100,5100,5100,0
20230908,114600,200788380,5100,5120,5120,5100,500
20230908,114500,198236400,5120,5120,5120,5120,0
20230908,114400,198236400,5120,5120,5120,5120,179
20230908,114300,197319920,5120,5120,5120,5120,321
20230908,114200,195676400,5120,5120,5120,5120,1
20230908,114100,195671280,5120,5100,5120,5100,41
20230908,114000,195461560,5120,5120,5120,5120,0
20230908,113900,195461560,5120,5120,5120,5120,0
20230908,113800,195461560,5120,5120,5120,5120,100
20230908,113700,194949560,5120,5090,5120,5090,11
20230908,113600,194893540,5120,5120,5120,5120,1
20230908,113500,194888420,5090,5090,5090,5090,0
20230908,113400,194888420,5090,5090,5090,5090,0
20230908,113300,194888420,5090,5090,5090,5090,0
20230908,113200,194888420,5090,5090,5090,5090,0
20230908,113100,194888420,5090,5090,5090,5090,3
20230908,113000,194873150,5100,5100,5100,5100,0
20230908,112900,194873150,5100,5100,5100,5100,1039
20230908,112800,189574250,5090,5090,5090,5090,0
20230908,112700,189574250,5090,5090,5090,5090,590
20230908,112600,186571150,5080,5080,5080,5080,0
20230908,112500,186571150,5080,5080,5080,5080,0
20230908,112400,186571150,5080,5080,5080,5080,0
20230908,112300,186571150,5080,5080,5080,5080,31
20230908,112200,186413670,5080,5090,5090,5080,781
20230908,112100,182446170,5090,5090,5090,5090,0
20230908,112000,182446170,5090,5090,5090,5090,102
20230908,111900,181926990,5090,5090,5090,5090,500
20230908,111800,179381990,5090,5090,5090,5090,40
20230908,111700,179178390,5090,5090,5090,5090,0
20230908,111600,179178390,5090,5090,5090,5090,27
20230908,111500,179040960,5080,5080,5080,5080,0
20230908,111400,179040960,5080,5080,5080,5080,0
20230908,111300,179040960,5080,5080,5080,5080,1000
20230908,111200,173960960,5080,5080,5080,5080,0
20230908,111100,173960960,5080,5080,5080,5080,0
20230908,111000,173960960,5080,5080,5080,5080,51
20230908,110900,173701880,5080,5080,5080,5080,0
20230908,110800,173701880,5080,5080,5080,5080,0
20230908,110700,173701880,5080,5090,5090,5080,398
20230908,110600,171679940,5090,5090,5090,5090,155
20230908,110500,170890990,5100,5100,5100,5100,151
20230908,110400,170120890,5100,5100,5100,5100,0
20230908,110300,170120890,5100,5100,5100,5100,1
20230908,110200,170115790,5100,5100,5100,5100,500
20230908,110100,167565790,5100,5100,5100,5100,1
20230908,110000,167560690,5090,5090,5090,5090,0
20230908,105900,167560690,5090,5090,5090,5090,9
20230908,105800,167514880,5090,5100,5100,5090,234
20230908,105700,166323520,5100,5100,5100,5100,0
20230908,105600,166323520,5100,5100,5100,5100,0
20230908,105500,166323520,5100,5100,5100,5100,0
20230908,105400,166323520,5100,5100,5100,5100,200
20230908,105300,165303520,5100,5100,5100,5100,20
20230908,105200,165201520,5100,5100,5100,5100,487
20230908,105100,162717820,5100,5100,5100,5100,0
20230908,105000,162717820,5100,5100,5100,5100,100
20230908,104900,162207820,5100,5100,5100,5100,0
20230908,104800,162207820,5100,5100,5100,5100,0
20230908,104700,162207820,5100,5090,5100,5090,2
20230908,104600,162197630,5100,5100,5100,5100,0
20230908,104500,162197630,5100,5100,5100,5100,3
20230908,104400,162182330,5100,5100,5100,5100,0
20230908,104300,162182330,5100,5100,5100,5100,0
20230908,104200,162182330,5100,5100,5100,5100,1
20230908,104100,162177230,5060,5060,5060,5060,0
20230908,104000,162177230,5060,5070,5070,5060,160
20230908,103900,161366630,5060,5060,5060,5060,100
20230908,103800,160860630,5100,5100,5100,5100,0
20230908,103700,160860630,5100,5100,5100,5100,0
20230908,103600,160860630,5100,5100,5100,5100,0
20230908,103500,160860630,5100,5100,5100,5100,0
20230908,103400,160860630,5100,5100,5100,5100,0
20230908,103300,160860630,5100,5100,5100,5100,0
20230908,103200,160860630,5100,5100,5100,5100,1
20230908,103100,160855530,5060,5060,5060,5060,0
20230908,103000,160855530,5060,5060,5060,5060,50
20230908,102900,160602530,5060,5060,5060,5060,1600
20230908,102800,152506530,5060,5070,5070,5060,1510
20230908,102700,144861640,5100,5100,5100,5100,1
20230908,102600,144856540,5100,5100,5100,5100,0
20230908,102500,144856540,5100,5100,5100,5100,0
20230908,102400,144856540,5100,5100,5100,5100,0
20230908,102300,144856540,5100,5100,5100,5100,0
20230908,102200,144856540,5100,5100,5100,5070,134
20230908,102100,144175630,5100,5100,5100,5100,1
20230908,102000,144170530,5070,5070,5070,5070,20
20230908,101900,144069130,5070,5070,5070,5070,0
20230908,101800,144069130,5070,5070,5070,5070,301
20230908,101700,142543060,5070,5070,5070,5070,100
20230908,101600,142036060,5090,5090,5090,5090,0
20230908,101500,142036060,5090,5090,5090,5090,30
20230908,101400,141883360,5100,5100,5100,5100,0
20230908,101300,141883360,5100,5100,5100,5100,2
20230908,101200,141873160,5100,5100,5100,5100,0
20230908,101100,141873160,5100,5100,5100,5100,2
20230908,101000,141862960,5070,5080,5080,5070,450
20230908,100900,139581210,5080,5080,5080,5080,0
20230908,100800,139581210,5080,5100,5100,5080,10
20230908,100700,139530310,5100,5080,5100,5080,580
20230908,100600,136583810,5090,5090,5090,5090,175
20230908,100500,135693060,5100,5100,5100,5100,0
20230908,100400,135693060,5100,5100,5100,5100,0
20230908,100300,135693060,5100,5100,5100,5100,0
20230908,100200,135693060,5100,5100,5100,5100,0
20230908,100100,135693060,5100,5100,5100,5100,3
20230908,100000,135677760,5100,5100,5100,5100,0
20230908,095900,135677760,5100,5100,5100,5100,1
20230908,095800,135672660,5100,5100,5100,5100,0
20230908,095700,135672660,5100,5100,5100,5100,50
20230908,095600,135417660,5130,5130,5130,5130,0
20230908,095500,135417660,5130,5130,5130,5130,20
20230908,095400,135315060,5120,5120,5120,5120,0
20230908,095300,135315060,5120,5110,5120,5110,1712
20230908,095200,126555630,5110,5110,5110,5110,0
20230908,095100,126555630,5110,5110,5110,5110,0
20230908,095000,126555630,5110,5110,5110,5110,1
20230908,094900,126550520,5060,5060,5060,5060,0
20230908,094800,126550520,5060,5080,5080,5060,1510
20230908,094700,118899940,5100,5100,5100,5100,0
20230908,094600,118899940,5100,5100,5100,5100,0
20230908,094500,118899940,5100,5100,5100,5100,3
20230908,094400,118884640,5060,5060,5060,5060,1278
20230908,094300,112417960,5060,5060,5060,5060,314
20230908,094200,110829120,5060,5060,5060,5060,197
20230908,094100,109832300,5060,5060,5060,5060,620
20230908,094000,106695100,5060,5050,5060,5050,305
20230908,093900,105154800,5050,5060,5060,5050,3624
20230908,093800,86837360,5100,5070,5100,5070,2
20230908,093700,86827190,5070,5060,5070,5060,258
20230908,093600,85519720,5060,5070,5070,5060,267
20230908,093500,84168690,5080,5080,5080,5080,0
20230908,093400,84168690,5080,5050,5080,5050,231
20230908,093300,82996110,5050,5060,5060,5050,475
20230908,093200,80593910,5060,5060,5060,5060,0
20230908,093100,80593910,5060,5060,5060,5060,98
20230908,093000,80098030,5060,5080,5080,5060,801
20230908,092900,76044950,5060,5070,5070,5060,364
20230908,092800,74203080,5070,5070,5070,5060,1891
20230908,092700,64631650,5070,5070,5070,5070,621
20230908,092600,61483180,5080,5100,5100,5080,3084
20230908,092500,45799130,5100,5100,5100,5100,106
20230908,092400,45258530,5100,5100,5100,5100,14
20230908,092300,45187130,5090,5090,5090,5090,46
20230908,092200,44952990,5090,5100,5100,5090,756
20230908,092100,41098380,5100,5100,5100,5100,0
20230908,092000,41098380,5100,5100,5100,5100,500
20230908,091900,38548380,5120,5120,5120,5110,87
20230908,091800,38102990,5120,5110,5120,5100,826
20230908,091700,33883340,5110,5120,5120,5110,126
20230908,091600,33239430,5130,5130,5130,5130,0
20230908,091500,33239430,5130,5130,5130,5130,2
20230908,091400,33229170,5120,5120,5120,5120,0
20230908,091300,33229170,5120,5120,5120,5120,2
20230908,091200,33218930,5120,5120,5120,5120,0
20230908,091100,33218930,5120,5110,5120,5090,1335
20230908,091000,26411040,5110,5110,5110,5110,63
20230908,090900,26089110,5110,5110,5110,5110,0
20230908,090800,26089110,5110,5120,5120,5110,1424
20230908,090700,18808280,5120,5120,5120,5120,180
20230908,090600,17886680,5120,5120,5120,5120,14
20230908,090500,17815000,5140,5140,5140,5140,201
20230908,090400,16781860,5110,5140,5140,5110,118
20230908,090300,16175880,5100,5100,5100,5100,506
20230908,090200,13595280,5110,5110,5110,5110,847
20230908,090100,9267110,5110,5120,5120,5110,178
20230908,090000,8356280,5130,5140,5140,5130,763