KissMeData/095270/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,194300,468747170,5650,5650,5650,5650,1604
20230919,194200,468747170,5650,5650,5650,5650,0
20230919,194100,468747170,5650,5650,5650,5650,0
20230919,194000,468747170,5650,5650,5650,5650,0
20230919,193900,468747170,5650,5650,5650,5650,0
20230919,193800,468747170,5650,5650,5650,5650,0
20230919,193700,468747170,5650,5650,5650,5650,0
20230919,193600,468747170,5650,5650,5650,5650,0
20230919,193500,468747170,5650,5650,5650,5650,0
20230919,193400,468747170,5650,5650,5650,5650,0
20230919,193300,468747170,5650,5650,5650,5650,0
20230919,193200,468747170,5650,5650,5650,5650,0
20230919,193100,468747170,5650,5650,5650,5650,0
20230919,193000,468747170,5650,5650,5650,5650,0
20230919,192900,468747170,5650,5650,5650,5650,0
20230919,192800,468747170,5650,5650,5650,5650,0
20230919,192700,468747170,5650,5650,5650,5650,0
20230919,192600,468747170,5650,5650,5650,5650,0
20230919,192500,468747170,5650,5650,5650,5650,0
20230919,192400,468747170,5650,5650,5650,5650,0
20230919,192300,468747170,5650,5650,5650,5650,0
20230919,192200,468747170,5650,5650,5650,5650,0
20230919,192100,468747170,5650,5650,5650,5650,0
20230919,192000,468747170,5650,5650,5650,5650,0
20230919,191900,468747170,5650,5650,5650,5650,0
20230919,191800,468747170,5650,5650,5650,5650,0
20230919,191700,468747170,5650,5650,5650,5650,0
20230919,191600,468747170,5650,5650,5650,5650,0
20230919,191500,468747170,5650,5650,5650,5650,0
20230919,191400,468747170,5650,5650,5650,5650,0
20230919,191300,468747170,5650,5650,5650,5650,1604
20230919,191200,468747170,5650,5650,5650,5650,0
20230919,191100,468747170,5650,5650,5650,5650,0
20230919,191000,468747170,5650,5650,5650,5650,0
20230919,190900,468747170,5650,5650,5650,5650,0
20230919,190800,468747170,5650,5650,5650,5650,0
20230919,190700,468747170,5650,5650,5650,5650,0
20230919,190600,468747170,5650,5650,5650,5650,0
20230919,190500,468747170,5650,5650,5650,5650,0
20230919,190400,468747170,5650,5650,5650,5650,0
20230919,190300,468747170,5650,5650,5650,5650,0
20230919,190200,468747170,5650,5650,5650,5650,0
20230919,190100,468747170,5650,5650,5650,5650,0
20230919,190000,468747170,5650,5650,5650,5650,0
20230919,185900,468747170,5650,5650,5650,5650,0
20230919,185800,468747170,5650,5650,5650,5650,0
20230919,185700,468747170,5650,5650,5650,5650,0
20230919,185600,468747170,5650,5650,5650,5650,0
20230919,185500,468747170,5650,5650,5650,5650,0
20230919,185400,468747170,5650,5650,5650,5650,0
20230919,185300,468747170,5650,5650,5650,5650,0
20230919,185200,468747170,5650,5650,5650,5650,0
20230919,185100,468747170,5650,5650,5650,5650,0
20230919,185000,468747170,5650,5650,5650,5650,0
20230919,184900,468747170,5650,5650,5650,5650,0
20230919,184800,468747170,5650,5650,5650,5650,0
20230919,184700,468747170,5650,5650,5650,5650,0
20230919,184600,468747170,5650,5650,5650,5650,0
20230919,184500,468747170,5650,5650,5650,5650,0
20230919,184400,468747170,5650,5650,5650,5650,0
20230919,184300,468747170,5650,5650,5650,5650,1604
20230919,184200,468747170,5650,5650,5650,5650,0
20230919,184100,468747170,5650,5650,5650,5650,0
20230919,184000,468747170,5650,5650,5650,5650,0
20230919,183900,468747170,5650,5650,5650,5650,0
20230919,183800,468747170,5650,5650,5650,5650,0
20230919,183700,468747170,5650,5650,5650,5650,0
20230919,183600,468747170,5650,5650,5650,5650,0
20230919,183500,468747170,5650,5650,5650,5650,0
20230919,183400,468747170,5650,5650,5650,5650,0
20230919,183300,468747170,5650,5650,5650,5650,0
20230919,183200,468747170,5650,5650,5650,5650,0
20230919,183100,468747170,5650,5650,5650,5650,0
20230919,183000,468747170,5650,5650,5650,5650,0
20230919,182900,468747170,5650,5650,5650,5650,0
20230919,182800,468747170,5650,5650,5650,5650,0
20230919,182700,468747170,5650,5650,5650,5650,0
20230919,182600,468747170,5650,5650,5650,5650,0
20230919,182500,468747170,5650,5650,5650,5650,0
20230919,182400,468747170,5650,5650,5650,5650,0
20230919,182300,468747170,5650,5650,5650,5650,0
20230919,182200,468747170,5650,5650,5650,5650,0
20230919,182100,468747170,5650,5650,5650,5650,0
20230919,182000,468747170,5650,5650,5650,5650,0
20230919,181900,468747170,5650,5650,5650,5650,0
20230919,181800,468747170,5650,5650,5650,5650,0
20230919,181700,468747170,5650,5650,5650,5650,0
20230919,181600,468747170,5650,5650,5650,5650,0
20230919,181500,468747170,5650,5650,5650,5650,0
20230919,181400,468747170,5650,5650,5650,5650,0
20230919,181300,468747170,5650,5650,5650,5650,1604
20230919,181200,468747170,5650,5650,5650,5650,0
20230919,181100,468747170,5650,5650,5650,5650,0
20230919,181000,468747170,5650,5650,5650,5650,0
20230919,180900,468747170,5650,5650,5650,5650,0
20230919,180800,468747170,5650,5650,5650,5650,0
20230919,180700,468747170,5650,5650,5650,5650,0
20230919,180600,468747170,5650,5650,5650,5650,0
20230919,180500,468747170,5650,5650,5650,5650,0
20230919,180400,468747170,5650,5650,5650,5650,0
20230919,180300,468747170,5650,5650,5650,5650,0
20230919,180200,468747170,5650,5650,5650,5650,0
20230919,180100,468747170,5650,5650,5650,5650,0
20230919,180000,468747170,5650,5650,5650,5650,0
20230919,175900,468747170,5650,5650,5650,5650,0
20230919,175800,468747170,5650,5650,5650,5650,0
20230919,175700,468747170,5650,5650,5650,5650,0
20230919,175600,468747170,5650,5650,5650,5650,0
20230919,175500,468747170,5650,5650,5650,5650,0
20230919,175400,468747170,5650,5650,5650,5650,0
20230919,175300,468747170,5650,5650,5650,5650,0
20230919,175200,468747170,5650,5650,5650,5650,0
20230919,175100,468747170,5650,5650,5650,5650,0
20230919,175000,468747170,5650,5650,5650,5650,0
20230919,174900,468747170,5650,5650,5650,5650,0
20230919,174800,468747170,5650,5650,5650,5650,0
20230919,174700,468747170,5650,5650,5650,5650,0
20230919,174600,468747170,5650,5650,5650,5650,0
20230919,174500,468747170,5650,5650,5650,5650,0
20230919,174400,468747170,5650,5650,5650,5650,0
20230919,174300,468747170,5650,5650,5650,5650,1604
20230919,174200,468747170,5650,5650,5650,5650,0
20230919,174100,468747170,5650,5650,5650,5650,0
20230919,174000,468747170,5650,5650,5650,5650,0
20230919,173900,468747170,5650,5650,5650,5650,0
20230919,173800,468747170,5650,5650,5650,5650,0
20230919,173700,468747170,5650,5650,5650,5650,0
20230919,173600,468747170,5650,5650,5650,5650,0
20230919,173500,468747170,5650,5650,5650,5650,0
20230919,173400,468747170,5650,5650,5650,5650,0
20230919,173300,468747170,5650,5650,5650,5650,0
20230919,173200,468747170,5650,5650,5650,5650,0
20230919,173100,468747170,5650,5650,5650,5650,0
20230919,173000,468747170,5650,5650,5650,5650,0
20230919,172900,468747170,5650,5650,5650,5650,0
20230919,172800,468747170,5650,5650,5650,5650,0
20230919,172700,468747170,5650,5650,5650,5650,0
20230919,172600,468747170,5650,5650,5650,5650,0
20230919,172500,468747170,5650,5650,5650,5650,0
20230919,172400,468747170,5650,5650,5650,5650,0
20230919,172300,468747170,5650,5650,5650,5650,0
20230919,172200,468747170,5650,5650,5650,5650,0
20230919,172100,468747170,5650,5650,5650,5650,0
20230919,172000,468747170,5650,5650,5650,5650,0
20230919,171900,468747170,5650,5650,5650,5650,0
20230919,171800,468747170,5650,5650,5650,5650,0
20230919,171700,468747170,5650,5650,5650,5650,0
20230919,171600,468747170,5650,5650,5650,5650,0
20230919,171500,468747170,5650,5650,5650,5650,0
20230919,171400,468747170,5650,5650,5650,5650,0
20230919,171300,468747170,5650,5650,5650,5650,1604
20230919,171200,468747170,5650,5650,5650,5650,0
20230919,171100,468747170,5650,5650,5650,5650,0
20230919,171000,468747170,5650,5650,5650,5650,0
20230919,170900,468747170,5650,5650,5650,5650,0
20230919,170800,468747170,5650,5650,5650,5650,0
20230919,170700,468747170,5650,5650,5650,5650,0
20230919,170600,468747170,5650,5650,5650,5650,0
20230919,170500,468747170,5650,5650,5650,5650,0
20230919,170400,468747170,5650,5650,5650,5650,0
20230919,170300,468747170,5650,5650,5650,5650,0
20230919,170200,468747170,5650,5650,5650,5650,0
20230919,170100,468747170,5650,5650,5650,5650,0
20230919,170000,468747170,5650,5650,5650,5650,0
20230919,165900,468747170,5650,5650,5650,5650,0
20230919,165800,468747170,5650,5650,5650,5650,0
20230919,165700,468747170,5650,5650,5650,5650,0
20230919,165600,468747170,5650,5650,5650,5650,0
20230919,165500,468747170,5650,5650,5650,5650,0
20230919,165400,468747170,5650,5650,5650,5650,0
20230919,165300,468747170,5650,5650,5650,5650,0
20230919,165200,468747170,5650,5650,5650,5650,0
20230919,165100,468747170,5650,5650,5650,5650,0
20230919,165000,468747170,5650,5650,5650,5650,0
20230919,164900,468747170,5650,5650,5650,5650,0
20230919,164800,468747170,5650,5650,5650,5650,0
20230919,164700,468747170,5650,5650,5650,5650,0
20230919,164600,468747170,5650,5650,5650,5650,0
20230919,164500,468747170,5650,5650,5650,5650,0
20230919,164400,468747170,5650,5650,5650,5650,0
20230919,164300,468747170,5650,5650,5650,5650,1604
20230919,164200,468747170,5650,5650,5650,5650,0
20230919,164100,468747170,5650,5650,5650,5650,0
20230919,164000,468747170,5650,5650,5650,5650,0
20230919,163900,468747170,5650,5650,5650,5650,0
20230919,163800,468747170,5650,5650,5650,5650,0
20230919,163700,468747170,5650,5650,5650,5650,0
20230919,163600,468747170,5650,5650,5650,5650,0
20230919,163500,468747170,5650,5650,5650,5650,0
20230919,163400,468747170,5650,5650,5650,5650,0
20230919,163300,468747170,5650,5650,5650,5650,0
20230919,163200,468747170,5650,5650,5650,5650,0
20230919,163100,468747170,5650,5650,5650,5650,0
20230919,163000,468747170,5650,5650,5650,5650,0
20230919,162900,468747170,5650,5650,5650,5650,0
20230919,162800,468747170,5650,5650,5650,5650,0
20230919,162700,468747170,5650,5650,5650,5650,0
20230919,162600,468747170,5650,5650,5650,5650,0
20230919,162500,468747170,5650,5650,5650,5650,0
20230919,162400,468747170,5650,5650,5650,5650,0
20230919,162300,468747170,5650,5650,5650,5650,0
20230919,162200,468747170,5650,5650,5650,5650,0
20230919,162100,468747170,5650,5650,5650,5650,0
20230919,162000,468747170,5650,5650,5650,5650,0
20230919,161900,468747170,5650,5650,5650,5650,0
20230919,161800,468747170,5650,5650,5650,5650,0
20230919,161700,468747170,5650,5650,5650,5650,0
20230919,161600,468747170,5650,5650,5650,5650,0
20230919,161500,468747170,5650,5650,5650,5650,0
20230919,161400,468747170,5650,5650,5650,5650,0
20230919,161300,468747170,5650,5650,5650,5650,1604
20230919,161200,468747170,5650,5650,5650,5650,0
20230919,161100,468747170,5650,5650,5650,5650,0
20230919,161000,468747170,5650,5650,5650,5650,0
20230919,160900,468747170,5650,5650,5650,5650,0
20230919,160800,468747170,5650,5650,5650,5650,0
20230919,160700,468747170,5650,5650,5650,5650,0
20230919,160600,468747170,5650,5650,5650,5650,0
20230919,160500,468747170,5650,5650,5650,5650,0
20230919,160400,468747170,5650,5650,5650,5650,0
20230919,160300,468747170,5650,5650,5650,5650,0
20230919,160200,468747170,5650,5650,5650,5650,0
20230919,160100,468747170,5650,5650,5650,5650,0
20230919,160000,468747170,5650,5650,5650,5650,0
20230919,155900,468747170,5650,5650,5650,5650,0
20230919,155800,468747170,5650,5650,5650,5650,0
20230919,155700,468747170,5650,5650,5650,5650,0
20230919,155600,468747170,5650,5650,5650,5650,0
20230919,155500,468747170,5650,5650,5650,5650,0
20230919,155400,468747170,5650,5650,5650,5650,0
20230919,155300,468747170,5650,5650,5650,5650,0
20230919,155200,468747170,5650,5650,5650,5650,0
20230919,155100,468747170,5650,5650,5650,5650,0
20230919,155000,468747170,5650,5650,5650,5650,0
20230919,154900,468747170,5650,5650,5650,5650,0
20230919,154800,468747170,5650,5650,5650,5650,0
20230919,154700,468747170,5650,5650,5650,5650,0
20230919,154600,468747170,5650,5650,5650,5650,0
20230919,154500,468747170,5650,5650,5650,5650,0
20230919,154400,468747170,5650,5650,5650,5650,0
20230919,154300,468747170,5650,5650,5650,5650,1604
20230919,154200,468747170,5650,5650,5650,5650,0
20230919,154100,468747170,5650,5650,5650,5650,0
20230919,154000,468747170,5650,5650,5650,5650,0
20230919,153900,468747170,5650,5650,5650,5650,0
20230919,153800,468747170,5650,5650,5650,5650,0
20230919,153700,468747170,5650,5650,5650,5650,0
20230919,153600,468747170,5650,5650,5650,5650,0
20230919,153500,468747170,5650,5650,5650,5650,0
20230919,153400,468747170,5650,5650,5650,5650,0
20230919,153300,468747170,5650,5650,5650,5650,0
20230919,153200,468747170,5650,5650,5650,5650,0
20230919,153100,468747170,5650,5650,5650,5650,0
20230919,153000,468747170,5650,5650,5650,5650,1604
20230919,152900,459684570,5680,5680,5680,5680,0
20230919,152800,459684570,5680,5680,5680,5680,0
20230919,152700,459684570,5680,5680,5680,5680,0
20230919,152600,459684570,5680,5680,5680,5680,0
20230919,152500,459684570,5680,5680,5680,5680,0
20230919,152400,459684570,5680,5680,5680,5680,0
20230919,152300,459684570,5680,5680,5680,5680,0
20230919,152200,459684570,5680,5680,5680,5680,0
20230919,152100,459684570,5680,5680,5680,5680,0
20230919,152000,459684570,5680,5680,5680,5680,0
20230919,151900,459684570,5680,5690,5690,5680,148
20230919,151800,458842620,5680,5680,5680,5680,1
20230919,151700,458836940,5680,5680,5680,5680,0
20230919,151600,458836940,5680,5680,5680,5680,13
20230919,151500,458763100,5690,5690,5690,5690,0
20230919,151400,458763100,5690,5690,5690,5690,0
20230919,151300,458763100,5690,5690,5690,5690,1
20230919,151200,458757410,5670,5670,5670,5670,0
20230919,151100,458757410,5670,5680,5680,5670,50
20230919,151000,458473890,5670,5670,5670,5670,0
20230919,150900,458473890,5670,5670,5670,5670,0
20230919,150800,458473890,5670,5690,5690,5670,29
20230919,150700,458308920,5690,5690,5690,5690,0
20230919,150600,458308920,5690,5690,5690,5690,0
20230919,150500,458308920,5690,5690,5690,5690,0
20230919,150400,458308920,5690,5690,5690,5690,0
20230919,150300,458308920,5690,5690,5690,5690,0
20230919,150200,458308920,5690,5690,5690,5690,0
20230919,150100,458308920,5690,5690,5690,5690,0
20230919,150000,458308920,5690,5690,5690,5690,0
20230919,145900,458308920,5690,5690,5690,5690,0
20230919,145800,458308920,5690,5680,5690,5680,30
20230919,145700,458138310,5680,5680,5680,5680,0
20230919,145600,458138310,5680,5680,5680,5680,300
20230919,145500,456434310,5690,5690,5690,5690,55
20230919,145400,456121360,5700,5700,5700,5700,0
20230919,145300,456121360,5700,5700,5700,5700,0
20230919,145200,456121360,5700,5700,5700,5700,0
20230919,145100,456121360,5700,5700,5700,5700,0
20230919,145000,456121360,5700,5700,5700,5700,0
20230919,144900,456121360,5700,5700,5700,5700,180
20230919,144800,455095360,5710,5700,5710,5700,3
20230919,144700,455078240,5670,5670,5670,5670,2
20230919,144600,455066900,5670,5670,5670,5670,1
20230919,144500,455061230,5650,5650,5650,5650,0
20230919,144400,455061230,5650,5650,5650,5650,0
20230919,144300,455061230,5650,5690,5690,5650,11343
20230919,144200,390799780,5690,5690,5690,5690,662
20230919,144100,387033000,5710,5710,5710,5710,0
20230919,144000,387033000,5710,5710,5710,5710,0
20230919,143900,387033000,5710,5710,5710,5710,0
20230919,143800,387033000,5710,5700,5710,5700,336
20230919,143700,385114450,5710,5710,5710,5710,0
20230919,143600,385114450,5710,5710,5710,5710,0
20230919,143500,385114450,5710,5710,5710,5710,0
20230919,143400,385114450,5710,5710,5710,5710,0
20230919,143300,385114450,5710,5710,5710,5710,0
20230919,143200,385114450,5710,5710,5710,5710,0
20230919,143100,385114450,5710,5710,5710,5710,0
20230919,143000,385114450,5710,5710,5710,5710,0
20230919,142900,385114450,5710,5710,5710,5710,0
20230919,142800,385114450,5710,5710,5710,5710,0
20230919,142700,385114450,5710,5710,5710,5710,0
20230919,142600,385114450,5710,5710,5710,5710,0
20230919,142500,385114450,5710,5710,5710,5710,18
20230919,142400,385011670,5720,5720,5720,5720,0
20230919,142300,385011670,5720,5720,5720,5720,0
20230919,142200,385011670,5720,5720,5720,5720,0
20230919,142100,385011670,5720,5720,5720,5720,1
20230919,142000,385005950,5710,5710,5710,5710,0
20230919,141900,385005950,5710,5710,5710,5710,0
20230919,141800,385005950,5710,5710,5710,5710,191
20230919,141700,383915340,5710,5710,5710,5710,0
20230919,141600,383915340,5710,5710,5710,5710,0
20230919,141500,383915340,5710,5710,5710,5710,0
20230919,141400,383915340,5710,5710,5710,5710,0
20230919,141300,383915340,5710,5710,5710,5710,0
20230919,141200,383915340,5710,5710,5710,5710,0
20230919,141100,383915340,5710,5710,5710,5710,0
20230919,141000,383915340,5710,5710,5710,5710,0
20230919,140900,383915340,5710,5710,5710,5710,0
20230919,140800,383915340,5710,5710,5710,5710,0
20230919,140700,383915340,5710,5710,5710,5710,0
20230919,140600,383915340,5710,5710,5710,5710,0
20230919,140500,383915340,5710,5710,5710,5710,0
20230919,140400,383915340,5710,5710,5710,5710,1
20230919,140300,383909630,5710,5710,5710,5710,0
20230919,140200,383909630,5710,5710,5710,5710,4
20230919,140100,383886790,5720,5720,5720,5720,0
20230919,140000,383886790,5720,5720,5720,5720,0
20230919,135900,383886790,5720,5720,5720,5720,0
20230919,135800,383886790,5720,5720,5720,5720,17
20230919,135700,383789550,5700,5700,5700,5700,0
20230919,135600,383789550,5700,5700,5700,5700,0
20230919,135500,383789550,5700,5700,5700,5700,0
20230919,135400,383789550,5700,5700,5700,5700,54
20230919,135300,383481750,5700,5700,5700,5700,0
20230919,135200,383481750,5700,5700,5700,5700,0
20230919,135100,383481750,5700,5700,5700,5700,0
20230919,135000,383481750,5700,5700,5700,5700,0
20230919,134900,383481750,5700,5700,5700,5700,0
20230919,134800,383481750,5700,5700,5700,5700,0
20230919,134700,383481750,5700,5700,5700,5700,0
20230919,134600,383481750,5700,5700,5700,5700,0
20230919,134500,383481750,5700,5700,5700,5700,0
20230919,134400,383481750,5700,5700,5700,5700,260
20230919,134300,381999750,5720,5720,5720,5720,0
20230919,134200,381999750,5720,5720,5720,5720,0
20230919,134100,381999750,5720,5720,5720,5720,0
20230919,134000,381999750,5720,5720,5720,5720,0
20230919,133900,381999750,5720,5720,5720,5720,0
20230919,133800,381999750,5720,5720,5720,5720,142
20230919,133700,381187510,5700,5700,5700,5700,0
20230919,133600,381187510,5700,5700,5700,5700,0
20230919,133500,381187510,5700,5700,5700,5700,600
20230919,133400,377767510,5720,5720,5720,5720,0
20230919,133300,377767510,5720,5720,5720,5720,0
20230919,133200,377767510,5720,5720,5720,5720,0
20230919,133100,377767510,5720,5720,5720,5720,0
20230919,133000,377767510,5720,5720,5720,5720,0
20230919,132900,377767510,5720,5720,5720,5720,0
20230919,132800,377767510,5720,5700,5720,5700,2233
20230919,132700,365034750,5700,5700,5700,5700,0
20230919,132600,365034750,5700,5700,5700,5700,4
20230919,132500,365011950,5720,5720,5720,5720,0
20230919,132400,365011950,5720,5720,5720,5720,290
20230919,132300,363353150,5720,5720,5720,5720,90
20230919,132200,362838350,5720,5720,5720,5720,0
20230919,132100,362838350,5720,5720,5720,5720,1
20230919,132000,362832630,5740,5740,5740,5740,0
20230919,131900,362832630,5740,5740,5740,5740,0
20230919,131800,362832630,5740,5740,5740,5740,0
20230919,131700,362832630,5740,5740,5740,5740,0
20230919,131600,362832630,5740,5740,5740,5740,0
20230919,131500,362832630,5740,5740,5740,5740,1
20230919,131400,362826890,5750,5750,5750,5750,0
20230919,131300,362826890,5750,5750,5750,5750,0
20230919,131200,362826890,5750,5750,5750,5750,0
20230919,131100,362826890,5750,5750,5750,5750,0
20230919,131000,362826890,5750,5750,5750,5750,0
20230919,130900,362826890,5750,5750,5750,5750,0
20230919,130800,362826890,5750,5750,5750,5750,0
20230919,130700,362826890,5750,5750,5750,5750,6
20230919,130600,362792390,5750,5750,5750,5750,0
20230919,130500,362792390,5750,5750,5750,5750,0
20230919,130400,362792390,5750,5750,5750,5750,0
20230919,130300,362792390,5750,5750,5750,5750,0
20230919,130200,362792390,5750,5750,5750,5750,0
20230919,130100,362792390,5750,5750,5750,5750,0
20230919,130000,362792390,5750,5750,5750,5750,0
20230919,125900,362792390,5750,5750,5750,5750,0
20230919,125800,362792390,5750,5750,5750,5750,0
20230919,125700,362792390,5750,5750,5750,5750,0
20230919,125600,362792390,5750,5750,5750,5750,0
20230919,125500,362792390,5750,5750,5750,5750,0
20230919,125400,362792390,5750,5750,5750,5750,0
20230919,125300,362792390,5750,5750,5750,5750,5
20230919,125200,362763640,5750,5750,5750,5750,0
20230919,125100,362763640,5750,5750,5750,5750,0
20230919,125000,362763640,5750,5750,5750,5750,1
20230919,124900,362757890,5740,5740,5740,5740,56
20230919,124800,362436450,5740,5730,5740,5730,137
20230919,124700,361651420,5720,5720,5720,5720,0
20230919,124600,361651420,5720,5720,5720,5720,0
20230919,124500,361651420,5720,5720,5720,5720,0
20230919,124400,361651420,5720,5720,5720,5720,1
20230919,124300,361645700,5730,5730,5730,5730,0
20230919,124200,361645700,5730,5730,5730,5730,0
20230919,124100,361645700,5730,5730,5730,5730,0
20230919,124000,361645700,5730,5730,5730,5730,0
20230919,123900,361645700,5730,5730,5730,5730,0
20230919,123800,361645700,5730,5730,5730,5730,0
20230919,123700,361645700,5730,5730,5730,5730,0
20230919,123600,361645700,5730,5720,5730,5720,110
20230919,123500,361016410,5680,5690,5690,5680,8741
20230919,123400,311365940,5690,5690,5690,5690,300
20230919,123300,309658940,5690,5690,5690,5690,0
20230919,123200,309658940,5690,5690,5690,5690,184
20230919,123100,308611980,5690,5690,5690,5690,0
20230919,123000,308611980,5690,5690,5690,5690,0
20230919,122900,308611980,5690,5690,5690,5690,3
20230919,122800,308594910,5690,5690,5690,5690,0
20230919,122700,308594910,5690,5690,5690,5690,50
20230919,122600,308310410,5680,5680,5680,5680,14679
20230919,122500,224933690,5680,5700,5700,5680,4900
20230919,122400,197088900,5730,5730,5730,5730,0
20230919,122300,197088900,5730,5730,5730,5730,0
20230919,122200,197088900,5730,5730,5730,5730,0
20230919,122100,197088900,5730,5730,5730,5730,0
20230919,122000,197088900,5730,5730,5730,5730,0
20230919,121900,197088900,5730,5730,5730,5730,0
20230919,121800,197088900,5730,5730,5730,5730,0
20230919,121700,197088900,5730,5730,5730,5730,0
20230919,121600,197088900,5730,5730,5730,5730,0
20230919,121500,197088900,5730,5730,5730,5730,0
20230919,121400,197088900,5730,5730,5730,5730,0
20230919,121300,197088900,5730,5730,5730,5730,0
20230919,121200,197088900,5730,5730,5730,5730,0
20230919,121100,197088900,5730,5730,5730,5730,3
20230919,121000,197071710,5720,5720,5720,5720,0
20230919,120900,197071710,5720,5720,5720,5720,7
20230919,120800,197031670,5720,5720,5720,5720,0
20230919,120700,197031670,5720,5720,5720,5720,0
20230919,120600,197031670,5720,5720,5720,5720,1
20230919,120500,197025950,5730,5730,5730,5730,0
20230919,120400,197025950,5730,5730,5730,5730,0
20230919,120300,197025950,5730,5730,5730,5730,0
20230919,120200,197025950,5730,5730,5730,5730,0
20230919,120100,197025950,5730,5730,5730,5730,0
20230919,120000,197025950,5730,5730,5730,5730,0
20230919,115900,197025950,5730,5730,5730,5730,0
20230919,115800,197025950,5730,5730,5730,5730,0
20230919,115700,197025950,5730,5730,5730,5730,0
20230919,115600,197025950,5730,5730,5730,5730,0
20230919,115500,197025950,5730,5730,5730,5730,0
20230919,115400,197025950,5730,5730,5730,5730,0
20230919,115300,197025950,5730,5730,5730,5730,0
20230919,115200,197025950,5730,5730,5730,5730,8
20230919,115100,196980110,5730,5730,5730,5730,0
20230919,115000,196980110,5730,5720,5730,5720,400
20230919,114900,194688310,5710,5700,5710,5700,949
20230919,114800,189278930,5700,5700,5700,5700,1512
20230919,114700,180660530,5700,5700,5700,5700,0
20230919,114600,180660530,5700,5700,5700,5700,0
20230919,114500,180660530,5700,5700,5700,5700,3110
20230919,114400,162933530,5710,5710,5710,5710,240
20230919,114300,161563130,5710,5710,5710,5710,300
20230919,114200,159850130,5730,5730,5730,5730,0
20230919,114100,159850130,5730,5730,5730,5730,0
20230919,114000,159850130,5730,5730,5730,5730,0
20230919,113900,159850130,5730,5730,5730,5730,0
20230919,113800,159850130,5730,5730,5730,5730,0
20230919,113700,159850130,5730,5730,5730,5730,0
20230919,113600,159850130,5730,5730,5730,5720,78
20230919,113500,159403860,5740,5740,5740,5740,0
20230919,113400,159403860,5740,5740,5740,5740,0
20230919,113300,159403860,5740,5740,5740,5740,0
20230919,113200,159403860,5740,5740,5740,5740,0
20230919,113100,159403860,5740,5740,5740,5740,0
20230919,113000,159403860,5740,5740,5740,5740,0
20230919,112900,159403860,5740,5740,5740,5740,0
20230919,112800,159403860,5740,5740,5740,5740,0
20230919,112700,159403860,5740,5740,5740,5740,0
20230919,112600,159403860,5740,5740,5740,5740,0
20230919,112500,159403860,5740,5740,5740,5740,0
20230919,112400,159403860,5740,5740,5740,5740,0
20230919,112300,159403860,5740,5740,5740,5740,0
20230919,112200,159403860,5740,5740,5740,5740,0
20230919,112100,159403860,5740,5740,5740,5740,174
20230919,112000,158405100,5730,5730,5730,5730,0
20230919,111900,158405100,5730,5730,5730,5730,0
20230919,111800,158405100,5730,5730,5730,5730,0
20230919,111700,158405100,5730,5730,5730,5730,0
20230919,111600,158405100,5730,5730,5730,5730,0
20230919,111500,158405100,5730,5730,5730,5730,58
20230919,111400,158072760,5740,5740,5740,5740,28
20230919,111300,157912040,5750,5750,5750,5750,66
20230919,111200,157532540,5760,5760,5760,5760,62
20230919,111100,157175420,5760,5760,5760,5760,0
20230919,111000,157175420,5760,5760,5760,5760,0
20230919,110900,157175420,5760,5760,5760,5760,0
20230919,110800,157175420,5760,5760,5760,5760,0
20230919,110700,157175420,5760,5760,5760,5760,0
20230919,110600,157175420,5760,5750,5760,5750,48
20230919,110500,156899330,5750,5750,5750,5740,16
20230919,110400,156807340,5750,5770,5770,5750,57
20230919,110300,156479250,5740,5740,5740,5740,0
20230919,110200,156479250,5740,5750,5750,5740,258
20230919,110100,154995760,5770,5810,5850,5760,687
20230919,110000,151021460,5810,5780,5890,5780,5909
20230919,105900,116621580,5780,5780,5780,5780,31
20230919,105800,116442400,5780,5770,5790,5770,472
20230919,105700,113715440,5770,5770,5770,5770,3
20230919,105600,113698130,5770,5760,5770,5760,162
20230919,105500,112764920,5760,5760,5760,5760,0
20230919,105400,112764920,5760,5730,5770,5730,844
20230919,105300,107912380,5740,5740,5740,5740,0
20230919,105200,107912380,5740,5740,5740,5740,56
20230919,105100,107590940,5740,5740,5740,5740,101
20230919,105000,107011200,5730,5730,5730,5730,0
20230919,104900,107011200,5730,5730,5730,5730,0
20230919,104800,107011200,5730,5740,5740,5730,31
20230919,104700,106833270,5740,5740,5740,5740,0
20230919,104600,106833270,5740,5730,5740,5730,13
20230919,104500,106758770,5730,5720,5730,5720,2164
20230919,104400,94380670,5720,5720,5720,5720,0
20230919,104300,94380670,5720,5690,5720,5690,8407
20230919,104200,46345760,5680,5680,5680,5680,306
20230919,104100,44607680,5680,5680,5680,5680,0
20230919,104000,44607680,5680,5680,5680,5680,0
20230919,103900,44607680,5680,5680,5680,5680,0
20230919,103800,44607680,5680,5670,5680,5670,2
20230919,103700,44596330,5660,5670,5670,5660,61
20230919,103600,44250470,5670,5670,5670,5670,0
20230919,103500,44250470,5670,5670,5670,5670,0
20230919,103400,44250470,5670,5670,5670,5670,1
20230919,103300,44244800,5680,5670,5680,5670,7
20230919,103200,44205080,5650,5650,5650,5650,84
20230919,103100,43730480,5650,5650,5650,5650,37
20230919,103000,43521430,5650,5650,5650,5650,4
20230919,102900,43498830,5650,5650,5650,5650,0
20230919,102800,43498830,5650,5650,5650,5650,0
20230919,102700,43498830,5650,5660,5660,5650,1257
20230919,102600,36387100,5680,5680,5680,5680,0
20230919,102500,36387100,5680,5680,5680,5680,0
20230919,102400,36387100,5680,5680,5680,5680,0
20230919,102300,36387100,5680,5680,5680,5680,0
20230919,102200,36387100,5680,5680,5680,5680,0
20230919,102100,36387100,5680,5680,5680,5680,500
20230919,102000,33547100,5660,5660,5660,5660,0
20230919,101900,33547100,5660,5660,5660,5660,880
20230919,101800,28566300,5670,5670,5670,5670,102
20230919,101700,27987960,5690,5690,5690,5690,0
20230919,101600,27987960,5690,5680,5700,5680,157
20230919,101500,27096120,5660,5670,5670,5660,2
20230919,101400,27084790,5680,5680,5680,5680,4
20230919,101300,27062070,5650,5650,5650,5650,0
20230919,101200,27062070,5650,5650,5650,5650,37
20230919,101100,26853020,5650,5650,5650,5650,4
20230919,101000,26830420,5650,5650,5650,5650,0
20230919,100900,26830420,5650,5640,5650,5640,181
20230919,100800,25807970,5620,5620,5620,5620,0
20230919,100700,25807970,5620,5620,5620,5620,0
20230919,100600,25807970,5620,5640,5640,5620,707
20230919,100500,21829160,5650,5650,5650,5650,0
20230919,100400,21829160,5650,5650,5650,5650,0
20230919,100300,21829160,5650,5650,5650,5650,0
20230919,100200,21829160,5650,5650,5650,5650,0
20230919,100100,21829160,5650,5650,5650,5650,0
20230919,100000,21829160,5650,5650,5650,5650,0
20230919,095900,21829160,5650,5650,5650,5650,0
20230919,095800,21829160,5650,5650,5650,5650,0
20230919,095700,21829160,5650,5650,5650,5650,0
20230919,095600,21829160,5650,5650,5650,5650,49
20230919,095500,21552310,5700,5700,5700,5700,0
20230919,095400,21552310,5700,5700,5700,5700,0
20230919,095300,21552310,5700,5700,5700,5700,0
20230919,095200,21552310,5700,5650,5700,5650,361
20230919,095100,19499860,5660,5660,5660,5660,5
20230919,095000,19471560,5660,5660,5660,5660,402
20230919,094900,17196240,5700,5700,5700,5700,0
20230919,094800,17196240,5700,5700,5700,5700,0
20230919,094700,17196240,5700,5700,5700,5700,12
20230919,094600,17127840,5700,5670,5700,5670,886
20230919,094500,12087700,5670,5670,5670,5670,0
20230919,094400,12087700,5670,5670,5670,5670,0
20230919,094300,12087700,5670,5670,5670,5670,0
20230919,094200,12087700,5670,5660,5670,5660,145
20230919,094100,11265790,5660,5660,5660,5660,16
20230919,094000,11175230,5660,5660,5660,5660,65
20230919,093900,10807330,5660,5660,5660,5660,0
20230919,093800,10807330,5660,5660,5660,5660,0
20230919,093700,10807330,5660,5650,5660,5650,2
20230919,093600,10796020,5640,5640,5640,5640,0
20230919,093500,10796020,5640,5640,5640,5640,0
20230919,093400,10796020,5640,5640,5640,5640,60
20230919,093300,10457620,5640,5640,5640,5640,0
20230919,093200,10457620,5640,5640,5640,5640,126
20230919,093100,9746980,5640,5640,5640,5640,1
20230919,093000,9741340,5620,5620,5620,5620,0
20230919,092900,9741340,5620,5620,5620,5620,0
20230919,092800,9741340,5620,5620,5620,5620,0
20230919,092700,9741340,5620,5620,5620,5620,0
20230919,092600,9741340,5620,5620,5620,5620,100
20230919,092500,9179340,5610,5630,5630,5610,379
20230919,092400,7049510,5640,5640,5640,5640,41
20230919,092300,6818270,5660,5660,5660,5660,1
20230919,092200,6812610,5640,5640,5640,5640,44
20230919,092100,6564450,5640,5640,5640,5640,0
20230919,092000,6564450,5640,5640,5640,5640,0
20230919,091900,6564450,5640,5640,5640,5640,0
20230919,091800,6564450,5640,5640,5640,5640,200
20230919,091700,5436450,5640,5640,5640,5640,0
20230919,091600,5436450,5640,5640,5640,5640,100
20230919,091500,4872450,5640,5640,5640,5640,37
20230919,091400,4663770,5680,5680,5680,5680,0
20230919,091300,4663770,5680,5680,5680,5680,200
20230919,091200,3527770,5680,5680,5680,5680,0
20230919,091100,3527770,5680,5680,5680,5680,0
20230919,091000,3527770,5680,5680,5680,5680,0
20230919,090900,3527770,5680,5680,5680,5680,0
20230919,090800,3527770,5680,5680,5680,5680,19
20230919,090700,3419850,5610,5610,5610,5610,0
20230919,090600,3419850,5610,5610,5610,5610,1
20230919,090500,3414240,5580,5580,5580,5580,0
20230919,090400,3414240,5580,5580,5580,5580,24
20230919,090300,3280320,5580,5580,5580,5580,0
20230919,090200,3280320,5580,5580,5580,5580,0
20230919,090100,3280320,5580,5610,5610,5570,410
20230919,090000,987360,5610,5610,5610,5610,176