KissMeData/088260/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,193800,65299930,5120,5120,5120,5120,1502
20230901,193700,65299930,5120,5120,5120,5120,0
20230901,193600,65299930,5120,5120,5120,5120,0
20230901,193500,65299930,5120,5120,5120,5120,0
20230901,193400,65299930,5120,5120,5120,5120,0
20230901,193300,65299930,5120,5120,5120,5120,0
20230901,193200,65299930,5120,5120,5120,5120,0
20230901,193100,65299930,5120,5120,5120,5120,0
20230901,193000,65299930,5120,5120,5120,5120,0
20230901,192900,65299930,5120,5120,5120,5120,0
20230901,192800,65299930,5120,5120,5120,5120,0
20230901,192700,65299930,5120,5120,5120,5120,0
20230901,192600,65299930,5120,5120,5120,5120,0
20230901,192500,65299930,5120,5120,5120,5120,0
20230901,192400,65299930,5120,5120,5120,5120,0
20230901,192300,65299930,5120,5120,5120,5120,0
20230901,192200,65299930,5120,5120,5120,5120,0
20230901,192100,65299930,5120,5120,5120,5120,0
20230901,192000,65299930,5120,5120,5120,5120,0
20230901,191900,65299930,5120,5120,5120,5120,0
20230901,191800,65299930,5120,5120,5120,5120,0
20230901,191700,65299930,5120,5120,5120,5120,0
20230901,191600,65299930,5120,5120,5120,5120,0
20230901,191500,65299930,5120,5120,5120,5120,0
20230901,191400,65299930,5120,5120,5120,5120,0
20230901,191300,65299930,5120,5120,5120,5120,0
20230901,191200,65299930,5120,5120,5120,5120,0
20230901,191100,65299930,5120,5120,5120,5120,0
20230901,191000,65299930,5120,5120,5120,5120,0
20230901,190900,65299930,5120,5120,5120,5120,0
20230901,190800,65299930,5120,5120,5120,5120,1502
20230901,190700,65299930,5120,5120,5120,5120,0
20230901,190600,65299930,5120,5120,5120,5120,0
20230901,190500,65299930,5120,5120,5120,5120,0
20230901,190400,65299930,5120,5120,5120,5120,0
20230901,190300,65299930,5120,5120,5120,5120,0
20230901,190200,65299930,5120,5120,5120,5120,0
20230901,190100,65299930,5120,5120,5120,5120,0
20230901,190000,65299930,5120,5120,5120,5120,0
20230901,185900,65299930,5120,5120,5120,5120,0
20230901,185800,65299930,5120,5120,5120,5120,0
20230901,185700,65299930,5120,5120,5120,5120,0
20230901,185600,65299930,5120,5120,5120,5120,0
20230901,185500,65299930,5120,5120,5120,5120,0
20230901,185400,65299930,5120,5120,5120,5120,0
20230901,185300,65299930,5120,5120,5120,5120,0
20230901,185200,65299930,5120,5120,5120,5120,0
20230901,185100,65299930,5120,5120,5120,5120,0
20230901,185000,65299930,5120,5120,5120,5120,0
20230901,184900,65299930,5120,5120,5120,5120,0
20230901,184800,65299930,5120,5120,5120,5120,0
20230901,184700,65299930,5120,5120,5120,5120,0
20230901,184600,65299930,5120,5120,5120,5120,0
20230901,184500,65299930,5120,5120,5120,5120,0
20230901,184400,65299930,5120,5120,5120,5120,0
20230901,184300,65299930,5120,5120,5120,5120,0
20230901,184200,65299930,5120,5120,5120,5120,0
20230901,184100,65299930,5120,5120,5120,5120,0
20230901,184000,65299930,5120,5120,5120,5120,0
20230901,183900,65299930,5120,5120,5120,5120,0
20230901,183800,65299930,5120,5120,5120,5120,1502
20230901,183700,65299930,5120,5120,5120,5120,0
20230901,183600,65299930,5120,5120,5120,5120,0
20230901,183500,65299930,5120,5120,5120,5120,0
20230901,183400,65299930,5120,5120,5120,5120,0
20230901,183300,65299930,5120,5120,5120,5120,0
20230901,183200,65299930,5120,5120,5120,5120,0
20230901,183100,65299930,5120,5120,5120,5120,0
20230901,183000,65299930,5120,5120,5120,5120,0
20230901,182900,65299930,5120,5120,5120,5120,0
20230901,182800,65299930,5120,5120,5120,5120,0
20230901,182700,65299930,5120,5120,5120,5120,0
20230901,182600,65299930,5120,5120,5120,5120,0
20230901,182500,65299930,5120,5120,5120,5120,0
20230901,182400,65299930,5120,5120,5120,5120,0
20230901,182300,65299930,5120,5120,5120,5120,0
20230901,182200,65299930,5120,5120,5120,5120,0
20230901,182100,65299930,5120,5120,5120,5120,0
20230901,182000,65299930,5120,5120,5120,5120,0
20230901,181900,65299930,5120,5120,5120,5120,0
20230901,181800,65299930,5120,5120,5120,5120,0
20230901,181700,65299930,5120,5120,5120,5120,0
20230901,181600,65299930,5120,5120,5120,5120,0
20230901,181500,65299930,5120,5120,5120,5120,0
20230901,181400,65299930,5120,5120,5120,5120,0
20230901,181300,65299930,5120,5120,5120,5120,0
20230901,181200,65299930,5120,5120,5120,5120,0
20230901,181100,65299930,5120,5120,5120,5120,0
20230901,181000,65299930,5120,5120,5120,5120,0
20230901,180900,65299930,5120,5120,5120,5120,0
20230901,180800,65299930,5120,5120,5120,5120,1502
20230901,180700,65299930,5120,5120,5120,5120,0
20230901,180600,65299930,5120,5120,5120,5120,0
20230901,180500,65299930,5120,5120,5120,5120,0
20230901,180400,65299930,5120,5120,5120,5120,0
20230901,180300,65299930,5120,5120,5120,5120,0
20230901,180200,65299930,5120,5120,5120,5120,0
20230901,180100,65299930,5120,5120,5120,5120,0
20230901,180000,65299930,5120,5120,5120,5120,0
20230901,175900,65299930,5120,5120,5120,5120,0
20230901,175800,65299930,5120,5120,5120,5120,0
20230901,175700,65299930,5120,5120,5120,5120,0
20230901,175600,65299930,5120,5120,5120,5120,0
20230901,175500,65299930,5120,5120,5120,5120,0
20230901,175400,65299930,5120,5120,5120,5120,0
20230901,175300,65299930,5120,5120,5120,5120,0
20230901,175200,65299930,5120,5120,5120,5120,0
20230901,175100,65299930,5120,5120,5120,5120,0
20230901,175000,65299930,5120,5120,5120,5120,0
20230901,174900,65299930,5120,5120,5120,5120,0
20230901,174800,65299930,5120,5120,5120,5120,0
20230901,174700,65299930,5120,5120,5120,5120,0
20230901,174600,65299930,5120,5120,5120,5120,0
20230901,174500,65299930,5120,5120,5120,5120,0
20230901,174400,65299930,5120,5120,5120,5120,0
20230901,174300,65299930,5120,5120,5120,5120,0
20230901,174200,65299930,5120,5120,5120,5120,0
20230901,174100,65299930,5120,5120,5120,5120,0
20230901,174000,65299930,5120,5120,5120,5120,0
20230901,173900,65299930,5120,5120,5120,5120,0
20230901,173800,65299930,5120,5120,5120,5120,1502
20230901,173700,65299930,5120,5120,5120,5120,0
20230901,173600,65299930,5120,5120,5120,5120,0
20230901,173500,65299930,5120,5120,5120,5120,0
20230901,173400,65299930,5120,5120,5120,5120,0
20230901,173300,65299930,5120,5120,5120,5120,0
20230901,173200,65299930,5120,5120,5120,5120,0
20230901,173100,65299930,5120,5120,5120,5120,0
20230901,173000,65299930,5120,5120,5120,5120,0
20230901,172900,65299930,5120,5120,5120,5120,0
20230901,172800,65299930,5120,5120,5120,5120,0
20230901,172700,65299930,5120,5120,5120,5120,0
20230901,172600,65299930,5120,5120,5120,5120,0
20230901,172500,65299930,5120,5120,5120,5120,0
20230901,172400,65299930,5120,5120,5120,5120,0
20230901,172300,65299930,5120,5120,5120,5120,0
20230901,172200,65299930,5120,5120,5120,5120,0
20230901,172100,65299930,5120,5120,5120,5120,0
20230901,172000,65299930,5120,5120,5120,5120,0
20230901,171900,65299930,5120,5120,5120,5120,0
20230901,171800,65299930,5120,5120,5120,5120,0
20230901,171700,65299930,5120,5120,5120,5120,0
20230901,171600,65299930,5120,5120,5120,5120,0
20230901,171500,65299930,5120,5120,5120,5120,0
20230901,171400,65299930,5120,5120,5120,5120,0
20230901,171300,65299930,5120,5120,5120,5120,0
20230901,171200,65299930,5120,5120,5120,5120,0
20230901,171100,65299930,5120,5120,5120,5120,0
20230901,171000,65299930,5120,5120,5120,5120,0
20230901,170900,65299930,5120,5120,5120,5120,0
20230901,170800,65299930,5120,5120,5120,5120,1502
20230901,170700,65299930,5120,5120,5120,5120,0
20230901,170600,65299930,5120,5120,5120,5120,0
20230901,170500,65299930,5120,5120,5120,5120,0
20230901,170400,65299930,5120,5120,5120,5120,0
20230901,170300,65299930,5120,5120,5120,5120,0
20230901,170200,65299930,5120,5120,5120,5120,0
20230901,170100,65299930,5120,5120,5120,5120,0
20230901,170000,65299930,5120,5120,5120,5120,0
20230901,165900,65299930,5120,5120,5120,5120,0
20230901,165800,65299930,5120,5120,5120,5120,0
20230901,165700,65299930,5120,5120,5120,5120,0
20230901,165600,65299930,5120,5120,5120,5120,0
20230901,165500,65299930,5120,5120,5120,5120,0
20230901,165400,65299930,5120,5120,5120,5120,0
20230901,165300,65299930,5120,5120,5120,5120,0
20230901,165200,65299930,5120,5120,5120,5120,0
20230901,165100,65299930,5120,5120,5120,5120,0
20230901,165000,65299930,5120,5120,5120,5120,0
20230901,164900,65299930,5120,5120,5120,5120,0
20230901,164800,65299930,5120,5120,5120,5120,0
20230901,164700,65299930,5120,5120,5120,5120,0
20230901,164600,65299930,5120,5120,5120,5120,0
20230901,164500,65299930,5120,5120,5120,5120,0
20230901,164400,65299930,5120,5120,5120,5120,0
20230901,164300,65299930,5120,5120,5120,5120,0
20230901,164200,65299930,5120,5120,5120,5120,0
20230901,164100,65299930,5120,5120,5120,5120,0
20230901,164000,65299930,5120,5120,5120,5120,0
20230901,163900,65299930,5120,5120,5120,5120,0
20230901,163800,65299930,5120,5120,5120,5120,1502
20230901,163700,65299930,5120,5120,5120,5120,0
20230901,163600,65299930,5120,5120,5120,5120,0
20230901,163500,65299930,5120,5120,5120,5120,0
20230901,163400,65299930,5120,5120,5120,5120,0
20230901,163300,65299930,5120,5120,5120,5120,0
20230901,163200,65299930,5120,5120,5120,5120,0
20230901,163100,65299930,5120,5120,5120,5120,0
20230901,163000,65299930,5120,5120,5120,5120,0
20230901,162900,65299930,5120,5120,5120,5120,0
20230901,162800,65299930,5120,5120,5120,5120,0
20230901,162700,65299930,5120,5120,5120,5120,0
20230901,162600,65299930,5120,5120,5120,5120,0
20230901,162500,65299930,5120,5120,5120,5120,0
20230901,162400,65299930,5120,5120,5120,5120,0
20230901,162300,65299930,5120,5120,5120,5120,0
20230901,162200,65299930,5120,5120,5120,5120,0
20230901,162100,65299930,5120,5120,5120,5120,0
20230901,162000,65299930,5120,5120,5120,5120,0
20230901,161900,65299930,5120,5120,5120,5120,0
20230901,161800,65299930,5120,5120,5120,5120,0
20230901,161700,65299930,5120,5120,5120,5120,0
20230901,161600,65299930,5120,5120,5120,5120,0
20230901,161500,65299930,5120,5120,5120,5120,0
20230901,161400,65299930,5120,5120,5120,5120,0
20230901,161300,65299930,5120,5120,5120,5120,0
20230901,161200,65299930,5120,5120,5120,5120,0
20230901,161100,65299930,5120,5120,5120,5120,0
20230901,161000,65299930,5120,5120,5120,5120,0
20230901,160900,65299930,5120,5120,5120,5120,0
20230901,160800,65299930,5120,5120,5120,5120,1502
20230901,160700,65299930,5120,5120,5120,5120,0
20230901,160600,65299930,5120,5120,5120,5120,0
20230901,160500,65299930,5120,5120,5120,5120,0
20230901,160400,65299930,5120,5120,5120,5120,0
20230901,160300,65299930,5120,5120,5120,5120,0
20230901,160200,65299930,5120,5120,5120,5120,0
20230901,160100,65299930,5120,5120,5120,5120,0
20230901,160000,65299930,5120,5120,5120,5120,0
20230901,155900,65299930,5120,5120,5120,5120,0
20230901,155800,65299930,5120,5120,5120,5120,0
20230901,155700,65299930,5120,5120,5120,5120,0
20230901,155600,65299930,5120,5120,5120,5120,0
20230901,155500,65299930,5120,5120,5120,5120,0
20230901,155400,65299930,5120,5120,5120,5120,0
20230901,155300,65299930,5120,5120,5120,5120,0
20230901,155200,65299930,5120,5120,5120,5120,0
20230901,155100,65299930,5120,5120,5120,5120,0
20230901,155000,65299930,5120,5120,5120,5120,0
20230901,154900,65299930,5120,5120,5120,5120,0
20230901,154800,65299930,5120,5120,5120,5120,0
20230901,154700,65299930,5120,5120,5120,5120,0
20230901,154600,65299930,5120,5120,5120,5120,0
20230901,154500,65299930,5120,5120,5120,5120,0
20230901,154400,65299930,5120,5120,5120,5120,0
20230901,154300,65299930,5120,5120,5120,5120,0
20230901,154200,65299930,5120,5120,5120,5120,0
20230901,154100,65299930,5120,5120,5120,5120,0
20230901,154000,65299930,5120,5120,5120,5120,0
20230901,153900,65299930,5120,5120,5120,5120,0
20230901,153800,65299930,5120,5120,5120,5120,1502
20230901,153700,65299930,5120,5120,5120,5120,0
20230901,153600,65299930,5120,5120,5120,5120,0
20230901,153500,65299930,5120,5120,5120,5120,0
20230901,153400,65299930,5120,5120,5120,5120,0
20230901,153300,65299930,5120,5120,5120,5120,0
20230901,153200,65299930,5120,5120,5120,5120,0
20230901,153100,65299930,5120,5120,5120,5120,0
20230901,153000,65299930,5120,5120,5120,5120,1502
20230901,152900,57609690,5110,5110,5110,5110,0
20230901,152800,57609690,5110,5110,5110,5110,0
20230901,152700,57609690,5110,5110,5110,5110,0
20230901,152600,57609690,5110,5110,5110,5110,0
20230901,152500,57609690,5110,5110,5110,5110,0
20230901,152400,57609690,5110,5110,5110,5110,0
20230901,152300,57609690,5110,5110,5110,5110,0
20230901,152200,57609690,5110,5110,5110,5110,0
20230901,152100,57609690,5110,5110,5110,5110,0
20230901,152000,57609690,5110,5110,5110,5110,0
20230901,151900,57609690,5110,5110,5110,5110,0
20230901,151800,57609690,5110,5110,5110,5110,10
20230901,151700,57558590,5110,5120,5120,5110,232
20230901,151600,56372910,5120,5120,5120,5120,0
20230901,151500,56372910,5120,5120,5120,5120,0
20230901,151400,56372910,5120,5120,5120,5120,13
20230901,151300,56306350,5120,5120,5120,5120,0
20230901,151200,56306350,5120,5120,5120,5120,0
20230901,151100,56306350,5120,5120,5120,5120,16
20230901,151000,56224430,5120,5120,5120,5120,0
20230901,150900,56224430,5120,5120,5120,5120,0
20230901,150800,56224430,5120,5120,5120,5120,12
20230901,150700,56162990,5120,5120,5120,5120,0
20230901,150600,56162990,5120,5120,5120,5120,0
20230901,150500,56162990,5120,5120,5120,5120,0
20230901,150400,56162990,5120,5120,5120,5120,12
20230901,150300,56101550,5120,5120,5120,5120,0
20230901,150200,56101550,5120,5120,5120,5120,25
20230901,150100,55973550,5120,5120,5120,5120,16
20230901,150000,55891630,5120,5120,5120,5120,0
20230901,145900,55891630,5120,5120,5120,5120,0
20230901,145800,55891630,5120,5120,5120,5120,13
20230901,145700,55825070,5120,5120,5120,5120,0
20230901,145600,55825070,5120,5120,5120,5120,0
20230901,145500,55825070,5120,5120,5120,5120,15
20230901,145400,55748270,5120,5120,5120,5120,0
20230901,145300,55748270,5120,5120,5120,5120,0
20230901,145200,55748270,5120,5120,5120,5120,11
20230901,145100,55691950,5120,5120,5120,5120,0
20230901,145000,55691950,5120,5120,5120,5120,0
20230901,144900,55691950,5120,5110,5120,5110,16
20230901,144800,55610040,5120,5120,5120,5120,0
20230901,144700,55610040,5120,5120,5120,5120,0
20230901,144600,55610040,5120,5120,5120,5120,0
20230901,144500,55610040,5120,5120,5120,5120,10
20230901,144400,55558840,5110,5110,5110,5110,1
20230901,144300,55553730,5120,5120,5120,5120,0
20230901,144200,55553730,5120,5120,5120,5120,12
20230901,144100,55492290,5120,5120,5120,5120,0
20230901,144000,55492290,5120,5120,5120,5120,0
20230901,143900,55492290,5120,5120,5120,5120,13
20230901,143800,55425730,5120,5120,5120,5120,0
20230901,143700,55425730,5120,5120,5120,5120,0
20230901,143600,55425730,5120,5120,5120,5120,12
20230901,143500,55364290,5120,5120,5120,5120,0
20230901,143400,55364290,5120,5120,5120,5120,0
20230901,143300,55364290,5120,5120,5120,5120,14
20230901,143200,55292610,5110,5110,5110,5110,100
20230901,143100,54781610,5120,5120,5120,5120,0
20230901,143000,54781610,5120,5120,5120,5120,13
20230901,142900,54715050,5120,5120,5120,5120,0
20230901,142800,54715050,5120,5120,5120,5120,0
20230901,142700,54715050,5120,5120,5120,5120,0
20230901,142600,54715050,5120,5120,5120,5120,12
20230901,142500,54653610,5120,5120,5120,5120,0
20230901,142400,54653610,5120,5120,5120,5120,0
20230901,142300,54653610,5120,5120,5120,5120,11
20230901,142200,54597290,5120,5120,5120,5120,0
20230901,142100,54597290,5120,5120,5120,5120,0
20230901,142000,54597290,5120,5120,5120,5120,10
20230901,141900,54546090,5120,5120,5120,5120,0
20230901,141800,54546090,5120,5120,5120,5120,0
20230901,141700,54546090,5120,5120,5120,5120,14
20230901,141600,54474410,5120,5120,5120,5120,0
20230901,141500,54474410,5120,5120,5120,5120,0
20230901,141400,54474410,5120,5120,5120,5120,14
20230901,141300,54402730,5120,5120,5120,5120,0
20230901,141200,54402730,5120,5120,5120,5120,0
20230901,141100,54402730,5120,5120,5120,5120,12
20230901,141000,54341290,5110,5110,5110,5110,21
20230901,140900,54233980,5120,5120,5120,5120,0
20230901,140800,54233980,5120,5120,5120,5120,0
20230901,140700,54233980,5120,5120,5120,5120,12
20230901,140600,54172540,5120,5120,5120,5120,0
20230901,140500,54172540,5120,5120,5120,5120,0
20230901,140400,54172540,5120,5120,5120,5120,15
20230901,140300,54095740,5120,5120,5120,5120,0
20230901,140200,54095740,5120,5120,5120,5120,0
20230901,140100,54095740,5120,5120,5120,5120,13
20230901,140000,54029180,5120,5120,5120,5120,0
20230901,135900,54029180,5120,5120,5120,5120,0
20230901,135800,54029180,5120,5120,5120,5120,31
20230901,135700,53870460,5120,5120,5120,5120,0
20230901,135600,53870460,5120,5120,5120,5120,0
20230901,135500,53870460,5120,5110,5120,5110,30
20230901,135400,53717020,5100,5110,5110,5100,1440
20230901,135300,46363180,5120,5120,5120,5120,0
20230901,135200,46363180,5120,5120,5120,5120,0
20230901,135100,46363180,5120,5120,5120,5120,15
20230901,135000,46286380,5120,5120,5120,5120,0
20230901,134900,46286380,5120,5120,5120,5120,0
20230901,134800,46286380,5120,5120,5120,5120,14
20230901,134700,46214700,5120,5120,5120,5120,0
20230901,134600,46214700,5120,5120,5120,5120,0
20230901,134500,46214700,5120,5120,5120,5120,10
20230901,134400,46163500,5120,5120,5120,5120,0
20230901,134300,46163500,5120,5120,5120,5120,0
20230901,134200,46163500,5120,5120,5120,5120,14
20230901,134100,46091820,5120,5120,5120,5120,0
20230901,134000,46091820,5120,5120,5120,5120,0
20230901,133900,46091820,5120,5120,5120,5120,12
20230901,133800,46030380,5120,5120,5120,5120,0
20230901,133700,46030380,5120,5120,5120,5120,0
20230901,133600,46030380,5120,5120,5120,5120,13
20230901,133500,45963820,5120,5120,5120,5120,0
20230901,133400,45963820,5120,5120,5120,5120,0
20230901,133300,45963820,5120,5120,5120,5120,0
20230901,133200,45963820,5120,5120,5120,5120,20
20230901,133100,45861420,5120,5120,5120,5120,0
20230901,133000,45861420,5120,5120,5120,5120,0
20230901,132900,45861420,5120,5120,5120,5120,13
20230901,132800,45794860,5120,5120,5120,5120,0
20230901,132700,45794860,5120,5120,5120,5120,0
20230901,132600,45794860,5120,5120,5120,5120,11
20230901,132500,45738540,5120,5120,5120,5120,0
20230901,132400,45738540,5120,5120,5120,5120,0
20230901,132300,45738540,5120,5120,5120,5120,16
20230901,132200,45656620,5120,5120,5120,5120,0
20230901,132100,45656620,5120,5120,5120,5120,0
20230901,132000,45656620,5120,5120,5120,5120,11
20230901,131900,45600300,5120,5120,5120,5120,0
20230901,131800,45600300,5120,5120,5120,5120,0
20230901,131700,45600300,5120,5120,5120,5120,11
20230901,131600,45543980,5120,5120,5120,5120,0
20230901,131500,45543980,5120,5120,5120,5120,0
20230901,131400,45543980,5120,5120,5120,5120,0
20230901,131300,45543980,5120,5120,5120,5120,14
20230901,131200,45472300,5120,5120,5120,5120,0
20230901,131100,45472300,5120,5120,5120,5120,1
20230901,131000,45467180,5120,5120,5120,5120,15
20230901,130900,45390380,5120,5120,5120,5120,0
20230901,130800,45390380,5120,5120,5120,5120,0
20230901,130700,45390380,5120,5120,5120,5120,12
20230901,130600,45328940,5120,5120,5120,5120,0
20230901,130500,45328940,5120,5120,5120,5120,0
20230901,130400,45328940,5120,5120,5120,5120,11
20230901,130300,45272620,5120,5120,5120,5120,0
20230901,130200,45272620,5120,5120,5120,5120,0
20230901,130100,45272620,5120,5120,5120,5120,14
20230901,130000,45200940,5120,5120,5120,5120,1
20230901,125900,45195820,5120,5120,5120,5120,0
20230901,125800,45195820,5120,5120,5120,5120,14
20230901,125700,45124140,5120,5120,5120,5120,0
20230901,125600,45124140,5120,5120,5120,5120,1
20230901,125500,45119020,5120,5120,5120,5120,0
20230901,125400,45119020,5120,5120,5120,5120,11
20230901,125300,45062700,5120,5120,5120,5120,0
20230901,125200,45062700,5120,5120,5120,5120,0
20230901,125100,45062700,5120,5120,5120,5120,14
20230901,125000,44991020,5120,5120,5120,5120,0
20230901,124900,44991020,5120,5120,5120,5120,0
20230901,124800,44991020,5120,5120,5120,5120,12
20230901,124700,44929580,5120,5120,5120,5120,0
20230901,124600,44929580,5120,5120,5120,5120,0
20230901,124500,44929580,5120,5120,5120,5120,15
20230901,124400,44852780,5110,5110,5110,5110,0
20230901,124300,44852780,5110,5110,5110,5110,52
20230901,124200,44587060,5120,5120,5120,5120,13
20230901,124100,44520500,5120,5120,5120,5120,0
20230901,124000,44520500,5120,5120,5120,5120,0
20230901,123900,44520500,5120,5120,5120,5120,0
20230901,123800,44520500,5120,5120,5120,5120,12
20230901,123700,44459060,5110,5110,5110,5110,400
20230901,123600,42415060,5120,5120,5120,5120,0
20230901,123500,42415060,5120,5120,5120,5120,15
20230901,123400,42338260,5120,5120,5120,5120,0
20230901,123300,42338260,5120,5120,5120,5120,0
20230901,123200,42338260,5120,5120,5120,5120,11
20230901,123100,42281940,5120,5120,5120,5120,0
20230901,123000,42281940,5120,5120,5120,5120,0
20230901,122900,42281940,5120,5120,5120,5120,13
20230901,122800,42215380,5120,5120,5120,5120,0
20230901,122700,42215380,5120,5120,5120,5120,3
20230901,122600,42200020,5120,5120,5120,5120,14
20230901,122500,42128340,5120,5120,5120,5120,2
20230901,122400,42118100,5120,5120,5120,5120,0
20230901,122300,42118100,5120,5120,5120,5120,16
20230901,122200,42036180,5120,5120,5120,5120,0
20230901,122100,42036180,5120,5120,5120,5120,0
20230901,122000,42036180,5120,5120,5120,5120,0
20230901,121900,42036180,5120,5120,5120,5120,13
20230901,121800,41969620,5120,5120,5120,5120,0
20230901,121700,41969620,5120,5120,5120,5120,0
20230901,121600,41969620,5120,5120,5120,5120,13
20230901,121500,41903060,5120,5120,5120,5120,0
20230901,121400,41903060,5120,5120,5120,5120,0
20230901,121300,41903060,5120,5120,5120,5120,19
20230901,121200,41805780,5120,5120,5120,5120,0
20230901,121100,41805780,5120,5130,5130,5120,611
20230901,121000,38676240,5130,5130,5130,5130,13
20230901,120900,38609550,5130,5130,5130,5130,0
20230901,120800,38609550,5130,5130,5130,5130,0
20230901,120700,38609550,5130,5130,5130,5130,12
20230901,120600,38547990,5130,5130,5130,5130,0
20230901,120500,38547990,5130,5130,5130,5130,0
20230901,120400,38547990,5130,5130,5130,5130,12
20230901,120300,38486430,5130,5130,5130,5130,0
20230901,120200,38486430,5130,5130,5130,5130,0
20230901,120100,38486430,5130,5130,5130,5130,0
20230901,120000,38486430,5130,5130,5130,5130,15
20230901,115900,38409480,5130,5130,5130,5130,0
20230901,115800,38409480,5130,5130,5130,5130,0
20230901,115700,38409480,5130,5130,5130,5130,11
20230901,115600,38353050,5130,5130,5130,5130,0
20230901,115500,38353050,5130,5130,5130,5130,0
20230901,115400,38353050,5130,5130,5130,5130,14
20230901,115300,38281230,5130,5130,5130,5130,0
20230901,115200,38281230,5130,5130,5130,5130,0
20230901,115100,38281230,5130,5130,5130,5130,12
20230901,115000,38219670,5130,5130,5130,5130,0
20230901,114900,38219670,5130,5130,5130,5130,0
20230901,114800,38219670,5130,5130,5130,5130,14
20230901,114700,38147850,5130,5130,5130,5130,118
20230901,114600,37542510,5130,5130,5130,5130,0
20230901,114500,37542510,5130,5130,5130,5130,13
20230901,114400,37475820,5130,5130,5130,5130,0
20230901,114300,37475820,5130,5130,5130,5130,0
20230901,114200,37475820,5130,5130,5130,5130,1
20230901,114100,37470690,5130,5130,5130,5130,13
20230901,114000,37404000,5130,5130,5130,5130,0
20230901,113900,37404000,5130,5130,5130,5130,0
20230901,113800,37404000,5130,5130,5130,5130,12
20230901,113700,37342440,5130,5130,5130,5130,0
20230901,113600,37342440,5130,5130,5130,5130,0
20230901,113500,37342440,5130,5130,5130,5130,16
20230901,113400,37260360,5130,5130,5130,5130,0
20230901,113300,37260360,5130,5130,5130,5130,0
20230901,113200,37260360,5130,5130,5130,5130,13
20230901,113100,37193670,5130,5130,5130,5130,2
20230901,113000,37183410,5130,5130,5130,5130,1
20230901,112900,37178280,5130,5130,5130,5130,16
20230901,112800,37096200,5130,5130,5130,5130,1
20230901,112700,37091070,5130,5130,5130,5130,1
20230901,112600,37085940,5130,5130,5130,5130,13
20230901,112500,37019250,5130,5130,5130,5130,1
20230901,112400,37014120,5130,5130,5130,5130,2
20230901,112300,37003860,5130,5130,5130,5130,1
20230901,112200,36998730,5130,5130,5130,5130,14
20230901,112100,36926910,5130,5120,5130,5120,101
20230901,112000,36409780,5130,5130,5130,5130,1
20230901,111900,36404650,5130,5130,5130,5130,13
20230901,111800,36337960,5130,5130,5130,5130,1
20230901,111700,36332830,5130,5130,5130,5130,1
20230901,111600,36327700,5130,5130,5130,5130,13
20230901,111500,36261010,5130,5130,5130,5130,1
20230901,111400,36255880,5130,5130,5130,5130,2
20230901,111300,36245620,5130,5130,5130,5130,16
20230901,111200,36163540,5130,5130,5130,5130,5
20230901,111100,36137890,5130,5130,5130,5130,1
20230901,111000,36132760,5130,5130,5130,5130,13
20230901,110900,36066070,5130,5130,5130,5130,1
20230901,110800,36060940,5130,5130,5130,5130,1
20230901,110700,36055810,5130,5130,5130,5130,2
20230901,110600,36045550,5130,5130,5130,5130,13
20230901,110500,35978860,5130,5130,5130,5130,1
20230901,110400,35973730,5130,5130,5130,5130,1
20230901,110300,35968600,5130,5130,5130,5130,13
20230901,110200,35901910,5130,5130,5130,5130,1
20230901,110100,35896780,5130,5130,5130,5130,1
20230901,110000,35891650,5130,5130,5130,5130,15
20230901,105900,35814700,5130,5130,5130,5130,2
20230901,105800,35804440,5130,5130,5130,5130,1
20230901,105700,35799310,5130,5130,5130,5130,15
20230901,105600,35722360,5130,5130,5130,5130,1
20230901,105500,35717230,5130,5130,5130,5130,1
20230901,105400,35712100,5130,5130,5130,5130,15
20230901,105300,35635150,5130,5130,5130,5130,1
20230901,105200,35630020,5130,5130,5130,5130,1
20230901,105100,35624890,5130,5120,5130,5120,31
20230901,105000,35465870,5130,5130,5130,5130,1
20230901,104900,35460740,5130,5130,5130,5130,1
20230901,104800,35455610,5130,5130,5130,5130,1
20230901,104700,35450480,5130,5130,5130,5130,12
20230901,104600,35388920,5130,5130,5130,5130,1
20230901,104500,35383790,5130,5130,5130,5130,0
20230901,104400,35383790,5130,5130,5130,5130,13
20230901,104300,35317100,5130,5130,5130,5130,0
20230901,104200,35317100,5130,5130,5130,5130,0
20230901,104100,35317100,5130,5130,5130,5130,15
20230901,104000,35240150,5130,5130,5130,5130,4
20230901,103900,35219630,5130,5130,5130,5130,30
20230901,103800,35065730,5130,5130,5130,5130,42
20230901,103700,34850270,5130,5130,5130,5130,0
20230901,103600,34850270,5130,5130,5130,5130,0
20230901,103500,34850270,5130,5130,5130,5130,18
20230901,103400,34757930,5130,5130,5130,5130,0
20230901,103300,34757930,5130,5130,5130,5130,0
20230901,103200,34757930,5130,5130,5130,5130,12
20230901,103100,34696370,5130,5130,5130,5130,50
20230901,103000,34439870,5130,5130,5130,5130,0
20230901,102900,34439870,5130,5130,5130,5130,0
20230901,102800,34439870,5130,5130,5130,5130,11
20230901,102700,34383440,5130,5130,5130,5130,0
20230901,102600,34383440,5130,5130,5130,5130,0
20230901,102500,34383440,5130,5130,5130,5130,16
20230901,102400,34301360,5130,5130,5130,5130,0
20230901,102300,34301360,5130,5130,5130,5130,0
20230901,102200,34301360,5130,5130,5130,5130,15
20230901,102100,34224410,5130,5130,5130,5130,0
20230901,102000,34224410,5130,5130,5130,5130,0
20230901,101900,34224410,5130,5130,5130,5130,12
20230901,101800,34162850,5130,5130,5130,5130,0
20230901,101700,34162850,5130,5130,5130,5130,0
20230901,101600,34162850,5130,5130,5130,5130,14
20230901,101500,34091030,5130,5130,5130,5130,0
20230901,101400,34091030,5130,5130,5130,5130,106
20230901,101300,33547250,5120,5120,5120,5120,439
20230901,101200,31299570,5120,5120,5120,5120,0
20230901,101100,31299570,5120,5120,5120,5120,0
20230901,101000,31299570,5120,5120,5120,5120,0
20230901,100900,31299570,5120,5120,5120,5120,11
20230901,100800,31243250,5120,5120,5120,5120,0
20230901,100700,31243250,5120,5120,5120,5120,0
20230901,100600,31243250,5120,5120,5120,5120,10
20230901,100500,31192050,5120,5120,5120,5120,0
20230901,100400,31192050,5120,5120,5120,5120,0
20230901,100300,31192050,5120,5120,5120,5120,11
20230901,100200,31135730,5120,5120,5120,5120,29
20230901,100100,30987250,5120,5120,5120,5120,0
20230901,100000,30987250,5120,5120,5120,5120,1394
20230901,095900,23849970,5120,5120,5120,5120,0
20230901,095800,23849970,5120,5120,5120,5120,0
20230901,095700,23849970,5120,5120,5120,5120,13
20230901,095600,23783410,5120,5120,5120,5120,0
20230901,095500,23783410,5120,5120,5120,5120,0
20230901,095400,23783410,5120,5120,5120,5120,0
20230901,095300,23783410,5120,5120,5120,5120,1409
20230901,095200,16569330,5120,5120,5120,5120,0
20230901,095100,16569330,5120,5120,5120,5120,0
20230901,095000,16569330,5120,5120,5120,5120,15
20230901,094900,16492530,5120,5120,5120,5120,1
20230901,094800,16487410,5120,5120,5120,5120,1366
20230901,094700,9493490,5120,5120,5120,5120,302
20230901,094600,7947250,5130,5130,5130,5130,0
20230901,094500,7947250,5130,5130,5130,5130,0
20230901,094400,7947250,5130,5130,5130,5130,15
20230901,094300,7870300,5130,5130,5130,5130,0
20230901,094200,7870300,5130,5130,5130,5130,0
20230901,094100,7870300,5130,5130,5130,5130,14
20230901,094000,7798480,5130,5130,5130,5130,1
20230901,093900,7793350,5120,5130,5130,5120,31
20230901,093800,7634620,5130,5130,5130,5130,13
20230901,093700,7567930,5130,5130,5130,5130,0
20230901,093600,7567930,5130,5130,5130,5130,0
20230901,093500,7567930,5130,5130,5130,5130,0
20230901,093400,7567930,5130,5130,5130,5130,10
20230901,093300,7516630,5130,5130,5130,5130,60
20230901,093200,7208830,5130,5130,5130,5130,0
20230901,093100,7208830,5130,5120,5130,5120,593
20230901,093000,4172570,5130,5130,5130,5130,0
20230901,092900,4172570,5130,5130,5130,5130,0
20230901,092800,4172570,5130,5130,5130,5130,15
20230901,092700,4095620,5120,5120,5120,5120,6
20230901,092600,4064900,5130,5130,5130,5130,98
20230901,092500,3562160,5130,5130,5130,5130,13
20230901,092400,3495470,5120,5120,5120,5120,0
20230901,092300,3495470,5120,5120,5120,5120,1
20230901,092200,3490350,5130,5130,5130,5130,15
20230901,092100,3413400,5130,5130,5130,5130,10
20230901,092000,3362100,5130,5130,5130,5130,0
20230901,091900,3362100,5130,5130,5130,5130,14
20230901,091800,3290280,5130,5130,5130,5130,12
20230901,091700,3228720,5120,5120,5120,5120,0
20230901,091600,3228720,5120,5120,5120,5120,50
20230901,091500,2972720,5130,5130,5130,5130,13
20230901,091400,2906030,5120,5120,5120,5120,0
20230901,091300,2906030,5120,5120,5120,5120,10
20230901,091200,2854830,5130,5130,5130,5130,14
20230901,091100,2783010,5130,5130,5130,5130,0
20230901,091000,2783010,5130,5130,5130,5130,0
20230901,090900,2783010,5130,5130,5130,5130,16
20230901,090800,2700930,5130,5130,5130,5130,0
20230901,090700,2700930,5130,5130,5130,5130,10
20230901,090600,2649630,5120,5120,5130,5120,25
20230901,090500,2521500,5120,5120,5120,5120,82
20230901,090400,2101660,5120,5120,5120,5120,176
20230901,090300,1200540,5130,5130,5130,5130,12
20230901,090200,1138980,5120,5120,5120,5120,1
20230901,090100,1133860,5120,5120,5120,5120,4
20230901,090000,1113380,5130,5140,5140,5130,217