KissMeData/100660/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,195000,381704130,5210,5210,5210,5210,1695
20230906,194900,381704130,5210,5210,5210,5210,0
20230906,194800,381704130,5210,5210,5210,5210,0
20230906,194700,381704130,5210,5210,5210,5210,0
20230906,194600,381704130,5210,5210,5210,5210,0
20230906,194500,381704130,5210,5210,5210,5210,0
20230906,194400,381704130,5210,5210,5210,5210,0
20230906,194300,381704130,5210,5210,5210,5210,0
20230906,194200,381704130,5210,5210,5210,5210,0
20230906,194100,381704130,5210,5210,5210,5210,0
20230906,194000,381704130,5210,5210,5210,5210,0
20230906,193900,381704130,5210,5210,5210,5210,0
20230906,193800,381704130,5210,5210,5210,5210,0
20230906,193700,381704130,5210,5210,5210,5210,0
20230906,193600,381704130,5210,5210,5210,5210,0
20230906,193500,381704130,5210,5210,5210,5210,0
20230906,193400,381704130,5210,5210,5210,5210,0
20230906,193300,381704130,5210,5210,5210,5210,0
20230906,193200,381704130,5210,5210,5210,5210,0
20230906,193100,381704130,5210,5210,5210,5210,0
20230906,193000,381704130,5210,5210,5210,5210,0
20230906,192900,381704130,5210,5210,5210,5210,0
20230906,192800,381704130,5210,5210,5210,5210,0
20230906,192700,381704130,5210,5210,5210,5210,0
20230906,192600,381704130,5210,5210,5210,5210,0
20230906,192500,381704130,5210,5210,5210,5210,0
20230906,192400,381704130,5210,5210,5210,5210,0
20230906,192300,381704130,5210,5210,5210,5210,0
20230906,192200,381704130,5210,5210,5210,5210,0
20230906,192100,381704130,5210,5210,5210,5210,0
20230906,192000,381704130,5210,5210,5210,5210,1695
20230906,191900,381704130,5210,5210,5210,5210,0
20230906,191800,381704130,5210,5210,5210,5210,0
20230906,191700,381704130,5210,5210,5210,5210,0
20230906,191600,381704130,5210,5210,5210,5210,0
20230906,191500,381704130,5210,5210,5210,5210,0
20230906,191400,381704130,5210,5210,5210,5210,0
20230906,191300,381704130,5210,5210,5210,5210,0
20230906,191200,381704130,5210,5210,5210,5210,0
20230906,191100,381704130,5210,5210,5210,5210,0
20230906,191000,381704130,5210,5210,5210,5210,0
20230906,190900,381704130,5210,5210,5210,5210,0
20230906,190800,381704130,5210,5210,5210,5210,0
20230906,190700,381704130,5210,5210,5210,5210,0
20230906,190600,381704130,5210,5210,5210,5210,0
20230906,190500,381704130,5210,5210,5210,5210,0
20230906,190400,381704130,5210,5210,5210,5210,0
20230906,190300,381704130,5210,5210,5210,5210,0
20230906,190200,381704130,5210,5210,5210,5210,0
20230906,190100,381704130,5210,5210,5210,5210,0
20230906,190000,381704130,5210,5210,5210,5210,0
20230906,185900,381704130,5210,5210,5210,5210,0
20230906,185800,381704130,5210,5210,5210,5210,0
20230906,185700,381704130,5210,5210,5210,5210,0
20230906,185600,381704130,5210,5210,5210,5210,0
20230906,185500,381704130,5210,5210,5210,5210,0
20230906,185400,381704130,5210,5210,5210,5210,0
20230906,185300,381704130,5210,5210,5210,5210,0
20230906,185200,381704130,5210,5210,5210,5210,0
20230906,185100,381704130,5210,5210,5210,5210,0
20230906,185000,381704130,5210,5210,5210,5210,1695
20230906,184900,381704130,5210,5210,5210,5210,0
20230906,184800,381704130,5210,5210,5210,5210,0
20230906,184700,381704130,5210,5210,5210,5210,0
20230906,184600,381704130,5210,5210,5210,5210,0
20230906,184500,381704130,5210,5210,5210,5210,0
20230906,184400,381704130,5210,5210,5210,5210,0
20230906,184300,381704130,5210,5210,5210,5210,0
20230906,184200,381704130,5210,5210,5210,5210,0
20230906,184100,381704130,5210,5210,5210,5210,0
20230906,184000,381704130,5210,5210,5210,5210,0
20230906,183900,381704130,5210,5210,5210,5210,0
20230906,183800,381704130,5210,5210,5210,5210,0
20230906,183700,381704130,5210,5210,5210,5210,0
20230906,183600,381704130,5210,5210,5210,5210,0
20230906,183500,381704130,5210,5210,5210,5210,0
20230906,183400,381704130,5210,5210,5210,5210,0
20230906,183300,381704130,5210,5210,5210,5210,0
20230906,183200,381704130,5210,5210,5210,5210,0
20230906,183100,381704130,5210,5210,5210,5210,0
20230906,183000,381704130,5210,5210,5210,5210,0
20230906,182900,381704130,5210,5210,5210,5210,0
20230906,182800,381704130,5210,5210,5210,5210,0
20230906,182700,381704130,5210,5210,5210,5210,0
20230906,182600,381704130,5210,5210,5210,5210,0
20230906,182500,381704130,5210,5210,5210,5210,0
20230906,182400,381704130,5210,5210,5210,5210,0
20230906,182300,381704130,5210,5210,5210,5210,0
20230906,182200,381704130,5210,5210,5210,5210,0
20230906,182100,381704130,5210,5210,5210,5210,0
20230906,182000,381704130,5210,5210,5210,5210,1695
20230906,181900,381704130,5210,5210,5210,5210,0
20230906,181800,381704130,5210,5210,5210,5210,0
20230906,181700,381704130,5210,5210,5210,5210,0
20230906,181600,381704130,5210,5210,5210,5210,0
20230906,181500,381704130,5210,5210,5210,5210,0
20230906,181400,381704130,5210,5210,5210,5210,0
20230906,181300,381704130,5210,5210,5210,5210,0
20230906,181200,381704130,5210,5210,5210,5210,0
20230906,181100,381704130,5210,5210,5210,5210,0
20230906,181000,381704130,5210,5210,5210,5210,0
20230906,180900,381704130,5210,5210,5210,5210,0
20230906,180800,381704130,5210,5210,5210,5210,0
20230906,180700,381704130,5210,5210,5210,5210,0
20230906,180600,381704130,5210,5210,5210,5210,0
20230906,180500,381704130,5210,5210,5210,5210,0
20230906,180400,381704130,5210,5210,5210,5210,0
20230906,180300,381704130,5210,5210,5210,5210,0
20230906,180200,381704130,5210,5210,5210,5210,0
20230906,180100,381704130,5210,5210,5210,5210,0
20230906,180000,381704130,5210,5210,5210,5210,0
20230906,175900,381704130,5210,5210,5210,5210,0
20230906,175800,381704130,5210,5210,5210,5210,0
20230906,175700,381704130,5210,5210,5210,5210,0
20230906,175600,381704130,5210,5210,5210,5210,0
20230906,175500,381704130,5210,5210,5210,5210,0
20230906,175400,381704130,5210,5210,5210,5210,0
20230906,175300,381704130,5210,5210,5210,5210,0
20230906,175200,381704130,5210,5210,5210,5210,0
20230906,175100,381704130,5210,5210,5210,5210,0
20230906,175000,381704130,5210,5210,5210,5210,1695
20230906,174900,381704130,5210,5210,5210,5210,0
20230906,174800,381704130,5210,5210,5210,5210,0
20230906,174700,381704130,5210,5210,5210,5210,0
20230906,174600,381704130,5210,5210,5210,5210,0
20230906,174500,381704130,5210,5210,5210,5210,0
20230906,174400,381704130,5210,5210,5210,5210,0
20230906,174300,381704130,5210,5210,5210,5210,0
20230906,174200,381704130,5210,5210,5210,5210,0
20230906,174100,381704130,5210,5210,5210,5210,0
20230906,174000,381704130,5210,5210,5210,5210,0
20230906,173900,381704130,5210,5210,5210,5210,0
20230906,173800,381704130,5210,5210,5210,5210,0
20230906,173700,381704130,5210,5210,5210,5210,0
20230906,173600,381704130,5210,5210,5210,5210,0
20230906,173500,381704130,5210,5210,5210,5210,0
20230906,173400,381704130,5210,5210,5210,5210,0
20230906,173300,381704130,5210,5210,5210,5210,0
20230906,173200,381704130,5210,5210,5210,5210,0
20230906,173100,381704130,5210,5210,5210,5210,0
20230906,173000,381704130,5210,5210,5210,5210,0
20230906,172900,381704130,5210,5210,5210,5210,0
20230906,172800,381704130,5210,5210,5210,5210,0
20230906,172700,381704130,5210,5210,5210,5210,0
20230906,172600,381704130,5210,5210,5210,5210,0
20230906,172500,381704130,5210,5210,5210,5210,0
20230906,172400,381704130,5210,5210,5210,5210,0
20230906,172300,381704130,5210,5210,5210,5210,0
20230906,172200,381704130,5210,5210,5210,5210,0
20230906,172100,381704130,5210,5210,5210,5210,0
20230906,172000,381704130,5210,5210,5210,5210,1695
20230906,171900,381704130,5210,5210,5210,5210,0
20230906,171800,381704130,5210,5210,5210,5210,0
20230906,171700,381704130,5210,5210,5210,5210,0
20230906,171600,381704130,5210,5210,5210,5210,0
20230906,171500,381704130,5210,5210,5210,5210,0
20230906,171400,381704130,5210,5210,5210,5210,0
20230906,171300,381704130,5210,5210,5210,5210,0
20230906,171200,381704130,5210,5210,5210,5210,0
20230906,171100,381704130,5210,5210,5210,5210,0
20230906,171000,381704130,5210,5210,5210,5210,0
20230906,170900,381704130,5210,5210,5210,5210,0
20230906,170800,381704130,5210,5210,5210,5210,0
20230906,170700,381704130,5210,5210,5210,5210,0
20230906,170600,381704130,5210,5210,5210,5210,0
20230906,170500,381704130,5210,5210,5210,5210,0
20230906,170400,381704130,5210,5210,5210,5210,0
20230906,170300,381704130,5210,5210,5210,5210,0
20230906,170200,381704130,5210,5210,5210,5210,0
20230906,170100,381704130,5210,5210,5210,5210,0
20230906,170000,381704130,5210,5210,5210,5210,0
20230906,165900,381704130,5210,5210,5210,5210,0
20230906,165800,381704130,5210,5210,5210,5210,0
20230906,165700,381704130,5210,5210,5210,5210,0
20230906,165600,381704130,5210,5210,5210,5210,0
20230906,165500,381704130,5210,5210,5210,5210,0
20230906,165400,381704130,5210,5210,5210,5210,0
20230906,165300,381704130,5210,5210,5210,5210,0
20230906,165200,381704130,5210,5210,5210,5210,0
20230906,165100,381704130,5210,5210,5210,5210,0
20230906,165000,381704130,5210,5210,5210,5210,1695
20230906,164900,381704130,5210,5210,5210,5210,0
20230906,164800,381704130,5210,5210,5210,5210,0
20230906,164700,381704130,5210,5210,5210,5210,0
20230906,164600,381704130,5210,5210,5210,5210,0
20230906,164500,381704130,5210,5210,5210,5210,0
20230906,164400,381704130,5210,5210,5210,5210,0
20230906,164300,381704130,5210,5210,5210,5210,0
20230906,164200,381704130,5210,5210,5210,5210,0
20230906,164100,381704130,5210,5210,5210,5210,0
20230906,164000,381704130,5210,5210,5210,5210,0
20230906,163900,381704130,5210,5210,5210,5210,0
20230906,163800,381704130,5210,5210,5210,5210,0
20230906,163700,381704130,5210,5210,5210,5210,0
20230906,163600,381704130,5210,5210,5210,5210,0
20230906,163500,381704130,5210,5210,5210,5210,0
20230906,163400,381704130,5210,5210,5210,5210,0
20230906,163300,381704130,5210,5210,5210,5210,0
20230906,163200,381704130,5210,5210,5210,5210,0
20230906,163100,381704130,5210,5210,5210,5210,0
20230906,163000,381704130,5210,5210,5210,5210,0
20230906,162900,381704130,5210,5210,5210,5210,0
20230906,162800,381704130,5210,5210,5210,5210,0
20230906,162700,381704130,5210,5210,5210,5210,0
20230906,162600,381704130,5210,5210,5210,5210,0
20230906,162500,381704130,5210,5210,5210,5210,0
20230906,162400,381704130,5210,5210,5210,5210,0
20230906,162300,381704130,5210,5210,5210,5210,0
20230906,162200,381704130,5210,5210,5210,5210,0
20230906,162100,381704130,5210,5210,5210,5210,0
20230906,162000,381704130,5210,5210,5210,5210,1695
20230906,161900,381704130,5210,5210,5210,5210,0
20230906,161800,381704130,5210,5210,5210,5210,0
20230906,161700,381704130,5210,5210,5210,5210,0
20230906,161600,381704130,5210,5210,5210,5210,0
20230906,161500,381704130,5210,5210,5210,5210,0
20230906,161400,381704130,5210,5210,5210,5210,0
20230906,161300,381704130,5210,5210,5210,5210,0
20230906,161200,381704130,5210,5210,5210,5210,0
20230906,161100,381704130,5210,5210,5210,5210,0
20230906,161000,381704130,5210,5210,5210,5210,0
20230906,160900,381704130,5210,5210,5210,5210,0
20230906,160800,381704130,5210,5210,5210,5210,0
20230906,160700,381704130,5210,5210,5210,5210,0
20230906,160600,381704130,5210,5210,5210,5210,0
20230906,160500,381704130,5210,5210,5210,5210,0
20230906,160400,381704130,5210,5210,5210,5210,0
20230906,160300,381704130,5210,5210,5210,5210,0
20230906,160200,381704130,5210,5210,5210,5210,0
20230906,160100,381704130,5210,5210,5210,5210,0
20230906,160000,381704130,5210,5210,5210,5210,0
20230906,155900,381704130,5210,5210,5210,5210,0
20230906,155800,381704130,5210,5210,5210,5210,0
20230906,155700,381704130,5210,5210,5210,5210,0
20230906,155600,381704130,5210,5210,5210,5210,0
20230906,155500,381704130,5210,5210,5210,5210,0
20230906,155400,381704130,5210,5210,5210,5210,0
20230906,155300,381704130,5210,5210,5210,5210,0
20230906,155200,381704130,5210,5210,5210,5210,0
20230906,155100,381704130,5210,5210,5210,5210,0
20230906,155000,381704130,5210,5210,5210,5210,1695
20230906,154900,381704130,5210,5210,5210,5210,0
20230906,154800,381704130,5210,5210,5210,5210,0
20230906,154700,381704130,5210,5210,5210,5210,0
20230906,154600,381704130,5210,5210,5210,5210,0
20230906,154500,381704130,5210,5210,5210,5210,0
20230906,154400,381704130,5210,5210,5210,5210,0
20230906,154300,381704130,5210,5210,5210,5210,0
20230906,154200,381704130,5210,5210,5210,5210,0
20230906,154100,381704130,5210,5210,5210,5210,0
20230906,154000,381704130,5210,5210,5210,5210,0
20230906,153900,381704130,5210,5210,5210,5210,0
20230906,153800,381704130,5210,5210,5210,5210,0
20230906,153700,381704130,5210,5210,5210,5210,0
20230906,153600,381704130,5210,5210,5210,5210,0
20230906,153500,381704130,5210,5210,5210,5210,0
20230906,153400,381704130,5210,5210,5210,5210,0
20230906,153300,381704130,5210,5210,5210,5210,0
20230906,153200,381704130,5210,5210,5210,5210,0
20230906,153100,381704130,5210,5210,5210,5210,0
20230906,153000,381704130,5210,5210,5210,5210,1695
20230906,152900,372873180,5210,5210,5210,5210,0
20230906,152800,372873180,5210,5210,5210,5210,0
20230906,152700,372873180,5210,5210,5210,5210,0
20230906,152600,372873180,5210,5210,5210,5210,0
20230906,152500,372873180,5210,5210,5210,5210,0
20230906,152400,372873180,5210,5210,5210,5210,0
20230906,152300,372873180,5210,5210,5210,5210,0
20230906,152200,372873180,5210,5210,5210,5210,0
20230906,152100,372873180,5210,5210,5210,5210,0
20230906,152000,372873180,5210,5210,5210,5210,0
20230906,151900,372873180,5210,5220,5250,5210,1000
20230906,151800,367661130,5210,5220,5220,5210,505
20230906,151700,365027050,5250,5250,5250,5250,3
20230906,151600,365011300,5220,5220,5220,5220,1000
20230906,151500,359791300,5250,5250,5250,5250,0
20230906,151400,359791300,5250,5250,5250,5250,0
20230906,151300,359791300,5250,5250,5250,5250,0
20230906,151200,359791300,5250,5250,5250,5250,2
20230906,151100,359780800,5230,5220,5250,5220,63
20230906,151000,359451850,5220,5230,5230,5220,1110
20230906,150900,353656130,5250,5250,5250,5250,0
20230906,150800,353656130,5250,5250,5250,5250,0
20230906,150700,353656130,5250,5250,5250,5250,0
20230906,150600,353656130,5250,5250,5250,5250,0
20230906,150500,353656130,5250,5250,5250,5250,0
20230906,150400,353656130,5250,5250,5250,5250,0
20230906,150300,353656130,5250,5250,5250,5250,0
20230906,150200,353656130,5250,5250,5250,5250,0
20230906,150100,353656130,5250,5250,5250,5250,5
20230906,150000,353629880,5250,5250,5250,5250,0
20230906,145900,353629880,5250,5250,5250,5250,5
20230906,145800,353603630,5240,5240,5240,5240,5
20230906,145700,353577430,5230,5250,5250,5230,11
20230906,145600,353519880,5230,5230,5230,5230,99
20230906,145500,353002110,5230,5220,5230,5220,101
20230906,145400,352474880,5240,5240,5240,5240,0
20230906,145300,352474880,5240,5240,5240,5240,0
20230906,145200,352474880,5240,5220,5240,5210,108
20230906,145100,351911950,5250,5220,5250,5210,522
20230906,145000,349192100,5250,5210,5250,5210,1384
20230906,144900,341970580,5220,5240,5240,5220,1594
20230906,144800,333649850,5240,5240,5240,5240,3
20230906,144700,333634130,5240,5240,5240,5240,1
20230906,144600,333628890,5210,5210,5210,5210,121
20230906,144500,332998480,5210,5220,5220,5210,700
20230906,144400,329349650,5250,5250,5250,5250,0
20230906,144300,329349650,5250,5250,5250,5250,0
20230906,144200,329349650,5250,5250,5250,5250,0
20230906,144100,329349650,5250,5230,5250,5220,251
20230906,144000,328038710,5260,5260,5260,5260,0
20230906,143900,328038710,5260,5260,5260,5260,0
20230906,143800,328038710,5260,5260,5260,5260,0
20230906,143700,328038710,5260,5260,5260,5260,67
20230906,143600,327686290,5260,5260,5260,5260,3
20230906,143500,327670510,5260,5260,5260,5260,0
20230906,143400,327670510,5260,5260,5260,5260,0
20230906,143300,327670510,5260,5260,5260,5260,0
20230906,143200,327670510,5260,5260,5260,5260,0
20230906,143100,327670510,5260,5260,5260,5260,0
20230906,143000,327670510,5260,5220,5260,5220,311
20230906,142900,326046650,5260,5220,5260,5220,7
20230906,142800,326010070,5260,5260,5260,5260,1
20230906,142700,326004810,5220,5260,5260,5220,87
20230906,142600,325550630,5270,5270,5270,5270,0
20230906,142500,325550630,5270,5270,5270,5270,1
20230906,142400,325545360,5260,5260,5260,5260,0
20230906,142300,325545360,5260,5260,5260,5260,0
20230906,142200,325545360,5260,5260,5260,5260,100
20230906,142100,325019360,5260,5260,5260,5260,0
20230906,142000,325019360,5260,5260,5260,5260,1
20230906,141900,325014100,5210,5250,5250,5210,7000
20230906,141800,288453320,5270,5270,5270,5270,1
20230906,141700,288448050,5260,5250,5260,5250,2
20230906,141600,288437540,5250,5250,5250,5250,14
20230906,141500,288364040,5250,5250,5250,5250,400
20230906,141400,286264040,5270,5270,5270,5270,0
20230906,141300,286264040,5270,5270,5270,5270,0
20230906,141200,286264040,5270,5270,5270,5270,0
20230906,141100,286264040,5270,5260,5270,5260,10
20230906,141000,286211430,5280,5280,5280,5280,0
20230906,140900,286211430,5280,5280,5280,5280,0
20230906,140800,286211430,5280,5280,5280,5280,1
20230906,140700,286206150,5260,5260,5260,5260,0
20230906,140600,286206150,5260,5260,5260,5260,3
20230906,140500,286190370,5260,5260,5260,5260,3
20230906,140400,286174590,5260,5270,5270,5260,95
20230906,140300,285673950,5270,5270,5270,5270,0
20230906,140200,285673950,5270,5270,5270,5270,0
20230906,140100,285673950,5270,5270,5270,5270,0
20230906,140000,285673950,5270,5270,5270,5270,200
20230906,135900,284619950,5270,5270,5270,5270,0
20230906,135800,284619950,5270,5270,5270,5270,0
20230906,135700,284619950,5270,5270,5270,5270,0
20230906,135600,284619950,5270,5270,5270,5270,0
20230906,135500,284619950,5270,5270,5270,5270,1202
20230906,135400,278285410,5270,5270,5270,5270,0
20230906,135300,278285410,5270,5270,5270,5270,0
20230906,135200,278285410,5270,5270,5270,5270,1
20230906,135100,278280140,5250,5250,5250,5250,1
20230906,135000,278274890,5270,5270,5270,5270,0
20230906,134900,278274890,5270,5270,5270,5270,0
20230906,134800,278274890,5270,5270,5270,5270,2
20230906,134700,278264350,5270,5270,5270,5270,100
20230906,134600,277737350,5270,5270,5270,5270,1
20230906,134500,277732080,5270,5270,5270,5270,1
20230906,134400,277726810,5240,5240,5240,5240,0
20230906,134300,277726810,5240,5240,5240,5240,0
20230906,134200,277726810,5240,5240,5240,5240,300
20230906,134100,276154810,5240,5240,5240,5240,235
20230906,134000,274923410,5280,5280,5280,5280,0
20230906,133900,274923410,5280,5280,5280,5280,0
20230906,133800,274923410,5280,5280,5280,5280,0
20230906,133700,274923410,5280,5280,5280,5280,14
20230906,133600,274849490,5280,5280,5280,5280,1
20230906,133500,274844210,5240,5240,5240,5240,0
20230906,133400,274844210,5240,5240,5240,5240,0
20230906,133300,274844210,5240,5240,5240,5240,0
20230906,133200,274844210,5240,5240,5240,5240,1
20230906,133100,274838970,5280,5280,5280,5280,0
20230906,133000,274838970,5280,5250,5280,5240,563
20230906,132900,271887810,5280,5280,5280,5280,0
20230906,132800,271887810,5280,5280,5280,5280,0
20230906,132700,271887810,5280,5280,5280,5280,0
20230906,132600,271887810,5280,5280,5280,5280,0
20230906,132500,271887810,5280,5250,5280,5240,1460
20230906,132400,264230780,5290,5290,5290,5290,0
20230906,132300,264230780,5290,5250,5290,5250,21
20230906,132200,264120490,5290,5280,5290,5280,5
20230906,132100,264094080,5280,5280,5280,5280,0
20230906,132000,264094080,5280,5280,5280,5280,1
20230906,131900,264088800,5280,5280,5280,5280,0
20230906,131800,264088800,5280,5280,5280,5280,606
20230906,131700,260889120,5280,5250,5280,5250,314
20230906,131600,259240560,5250,5250,5250,5250,0
20230906,131500,259240560,5250,5250,5250,5250,10
20230906,131400,259188060,5250,5250,5250,5250,20
20230906,131300,259083060,5250,5250,5250,5250,0
20230906,131200,259083060,5250,5250,5250,5250,0
20230906,131100,259083060,5250,5250,5250,5250,1
20230906,131000,259077810,5250,5250,5250,5250,81
20230906,130900,258652560,5260,5260,5260,5260,36
20230906,130800,258463200,5260,5260,5260,5260,0
20230906,130700,258463200,5260,5260,5260,5260,0
20230906,130600,258463200,5260,5280,5280,5260,51
20230906,130500,258194920,5260,5260,5260,5260,0
20230906,130400,258194920,5260,5260,5260,5260,14
20230906,130300,258121280,5280,5280,5280,5280,0
20230906,130200,258121280,5280,5280,5280,5280,0
20230906,130100,258121280,5280,5280,5280,5280,11
20230906,130000,258063200,5250,5260,5260,5250,30
20230906,125900,257905610,5280,5260,5280,5260,69
20230906,125800,257542650,5280,5280,5280,5280,0
20230906,125700,257542650,5280,5280,5280,5280,0
20230906,125600,257542650,5280,5280,5280,5280,0
20230906,125500,257542650,5280,5280,5280,5280,0
20230906,125400,257542650,5280,5280,5280,5280,1
20230906,125300,257537370,5260,5260,5260,5260,0
20230906,125200,257537370,5260,5260,5260,5260,0
20230906,125100,257537370,5260,5260,5260,5260,0
20230906,125000,257537370,5260,5260,5260,5260,240
20230906,124900,256274970,5260,5260,5260,5260,0
20230906,124800,256274970,5260,5260,5260,5260,4
20230906,124700,256253930,5260,5260,5260,5260,0
20230906,124600,256253930,5260,5260,5260,5260,254
20230906,124500,254917890,5260,5260,5260,5260,1
20230906,124400,254912630,5260,5240,5260,5240,18
20230906,124300,254818290,5240,5250,5250,5240,1340
20230906,124200,247796630,5250,5250,5250,5250,240
20230906,124100,246536630,5260,5250,5260,5250,34
20230906,124000,246358120,5250,5260,5260,5250,397
20230906,123900,244273770,5260,5260,5260,5260,108
20230906,123800,243705690,5260,5260,5260,5260,177
20230906,123700,242774670,5260,5260,5260,5250,139
20230906,123600,242044730,5250,5250,5250,5250,512
20230906,123500,239356730,5250,5250,5250,5250,1060
20230906,123400,233791730,5250,5260,5270,5250,2022
20230906,123300,223163710,5270,5270,5270,5270,18
20230906,123200,223068850,5270,5270,5270,5270,0
20230906,123100,223068850,5270,5290,5290,5270,29
20230906,123000,222916000,5290,5290,5290,5290,0
20230906,122900,222916000,5290,5290,5290,5290,0
20230906,122800,222916000,5290,5290,5290,5290,0
20230906,122700,222916000,5290,5290,5290,5290,30
20230906,122600,222757300,5290,5290,5290,5290,31
20230906,122500,222593310,5290,5290,5290,5290,1
20230906,122400,222588020,5270,5270,5270,5270,700
20230906,122300,218899020,5290,5290,5290,5290,51
20230906,122200,218629230,5280,5280,5280,5280,11
20230906,122100,218571150,5280,5280,5280,5280,70
20230906,122000,218201550,5280,5280,5280,5280,119
20230906,121900,217573230,5290,5290,5290,5290,0
20230906,121800,217573230,5290,5290,5290,5290,1
20230906,121700,217567940,5280,5280,5280,5280,415
20230906,121600,215376740,5280,5280,5280,5280,69
20230906,121500,215012420,5280,5280,5280,5280,20
20230906,121400,214906820,5280,5280,5280,5280,253
20230906,121300,213570980,5280,5280,5280,5280,253
20230906,121200,212235140,5280,5280,5280,5280,262
20230906,121100,210851780,5280,5270,5280,5270,478
20230906,121000,208330790,5260,5270,5270,5260,1436
20230906,120900,200763690,5270,5270,5270,5260,3050
20230906,120800,184690290,5280,5290,5290,5280,796
20230906,120700,180487360,5290,5290,5290,5280,371
20230906,120600,178526720,5300,5290,5300,5290,10
20230906,120500,178473810,5300,5300,5300,5300,1
20230906,120400,178468510,5290,5280,5300,5280,50
20230906,120300,178204100,5290,5290,5290,5290,35
20230906,120200,178018950,5300,5290,5300,5290,22
20230906,120100,177902500,5300,5300,5300,5300,0
20230906,120000,177902500,5300,5300,5300,5300,94
20230906,115900,177404300,5300,5290,5300,5280,14
20230906,115800,177330240,5290,5290,5290,5290,100
20230906,115700,176801240,5290,5280,5290,5280,948
20230906,115600,171789400,5280,5280,5280,5280,0
20230906,115500,171789400,5280,5260,5280,5260,2
20230906,115400,171778860,5270,5270,5270,5270,69
20230906,115300,171415230,5280,5280,5280,5280,0
20230906,115200,171415230,5280,5280,5280,5280,1
20230906,115100,171409950,5270,5260,5270,5260,105
20230906,115000,170856650,5280,5280,5280,5280,2
20230906,114900,170846090,5290,5290,5290,5290,1
20230906,114800,170840800,5270,5270,5270,5270,0
20230906,114700,170840800,5270,5270,5270,5260,1102
20230906,114600,165035260,5270,5270,5270,5270,0
20230906,114500,165035260,5270,5270,5270,5270,138
20230906,114400,164308000,5270,5270,5270,5270,10
20230906,114300,164255300,5270,5270,5270,5270,95
20230906,114200,163754650,5270,5270,5270,5270,9
20230906,114100,163707220,5260,5260,5260,5260,0
20230906,114000,163707220,5260,5260,5260,5260,485
20230906,113900,161156120,5260,5260,5260,5260,0
20230906,113800,161156120,5260,5260,5260,5260,0
20230906,113700,161156120,5260,5260,5260,5260,0
20230906,113600,161156120,5260,5260,5260,5260,0
20230906,113500,161156120,5260,5260,5260,5260,0
20230906,113400,161156120,5260,5260,5260,5260,1
20230906,113300,161150860,5230,5260,5260,5230,226
20230906,113200,159964530,5270,5270,5270,5270,1
20230906,113100,159959260,5260,5260,5260,5260,0
20230906,113000,159959260,5260,5260,5260,5260,636
20230906,112900,156613900,5260,5260,5260,5260,0
20230906,112800,156613900,5260,5260,5260,5260,103
20230906,112700,156072120,5260,5260,5260,5260,0
20230906,112600,156072120,5260,5250,5260,5250,91
20230906,112500,155594360,5230,5230,5230,5230,2
20230906,112400,155583900,5230,5230,5230,5230,0
20230906,112300,155583900,5230,5230,5230,5230,0
20230906,112200,155583900,5230,5230,5230,5230,0
20230906,112100,155583900,5230,5230,5230,5230,20
20230906,112000,155479300,5230,5230,5230,5230,200
20230906,111900,154433300,5250,5240,5250,5240,404
20230906,111800,152312330,5240,5240,5240,5240,0
20230906,111700,152312330,5240,5240,5240,5240,200
20230906,111600,151264330,5250,5250,5250,5250,0
20230906,111500,151264330,5250,5250,5250,5250,0
20230906,111400,151264330,5250,5250,5250,5250,200
20230906,111300,150214330,5250,5250,5250,5250,1
20230906,111200,150209080,5240,5240,5240,5240,0
20230906,111100,150209080,5240,5240,5240,5240,25
20230906,111000,150078080,5240,5240,5240,5240,20
20230906,110900,149973280,5240,5240,5240,5240,0
20230906,110800,149973280,5240,5240,5240,5240,28
20230906,110700,149826560,5250,5240,5250,5240,177
20230906,110600,148899040,5240,5240,5240,5240,1409
20230906,110500,141515880,5240,5240,5240,5240,0
20230906,110400,141515880,5240,5240,5240,5240,0
20230906,110300,141515880,5240,5230,5240,5230,200
20230906,110200,140468140,5250,5250,5250,5250,0
20230906,110100,140468140,5250,5250,5250,5250,100
20230906,110000,139943140,5250,5250,5250,5250,0
20230906,105900,139943140,5250,5250,5250,5250,0
20230906,105800,139943140,5250,5250,5250,5250,0
20230906,105700,139943140,5250,5250,5250,5250,0
20230906,105600,139943140,5250,5250,5250,5250,0
20230906,105500,139943140,5250,5250,5250,5250,0
20230906,105400,139943140,5250,5210,5250,5210,21
20230906,105300,139833690,5250,5250,5250,5250,70
20230906,105200,139466190,5250,5250,5250,5250,0
20230906,105100,139466190,5250,5250,5250,5250,1391
20230906,105000,132163440,5250,5250,5250,5250,0
20230906,104900,132163440,5250,5250,5250,5250,0
20230906,104800,132163440,5250,5250,5250,5250,0
20230906,104700,132163440,5250,5250,5250,5250,0
20230906,104600,132163440,5250,5250,5250,5250,0
20230906,104500,132163440,5250,5250,5250,5250,0
20230906,104400,132163440,5250,5250,5250,5250,0
20230906,104300,132163440,5250,5250,5250,5250,0
20230906,104200,132163440,5250,5250,5250,5250,0
20230906,104100,132163440,5250,5250,5250,5250,5
20230906,104000,132137190,5250,5250,5250,5250,6
20230906,103900,132105690,5250,5250,5250,5250,3
20230906,103800,132089940,5250,5240,5250,5240,40
20230906,103700,131880030,5210,5210,5210,5210,100
20230906,103600,131359030,5240,5240,5240,5240,0
20230906,103500,131359030,5240,5240,5240,5240,0
20230906,103400,131359030,5240,5240,5240,5240,0
20230906,103300,131359030,5240,5240,5240,5240,10
20230906,103200,131306630,5240,5240,5240,5240,500
20230906,103100,128686630,5240,5240,5240,5240,0
20230906,103000,128686630,5240,5240,5240,5240,50
20230906,102900,128424630,5240,5240,5240,5240,0
20230906,102800,128424630,5240,5240,5240,5240,1
20230906,102700,128419390,5240,5240,5240,5240,0
20230906,102600,128419390,5240,5240,5240,5240,0
20230906,102500,128419390,5240,5240,5240,5240,1
20230906,102400,128414150,5210,5210,5210,5210,1
20230906,102300,128408940,5250,5250,5250,5250,0
20230906,102200,128408940,5250,5250,5250,5250,0
20230906,102100,128408940,5250,5250,5250,5250,0
20230906,102000,128408940,5250,5210,5250,5210,13
20230906,101900,128341170,5210,5210,5210,5210,1484
20230906,101800,120609530,5250,5250,5250,5250,0
20230906,101700,120609530,5250,5250,5250,5250,0
20230906,101600,120609530,5250,5230,5250,5210,3001
20230906,101500,104916890,5260,5240,5260,5230,3001
20230906,101400,89221220,5260,5260,5260,5260,0
20230906,101300,89221220,5260,5260,5260,5260,0
20230906,101200,89221220,5260,5240,5260,5240,11
20230906,101100,89163560,5260,5260,5260,5260,0
20230906,101000,89163560,5260,5260,5260,5260,0
20230906,100900,89163560,5260,5260,5260,5260,0
20230906,100800,89163560,5260,5260,5260,5260,0
20230906,100700,89163560,5260,5260,5260,5260,0
20230906,100600,89163560,5260,5260,5260,5260,1
20230906,100500,89158300,5240,5240,5240,5240,0
20230906,100400,89158300,5240,5250,5250,5240,66
20230906,100300,88812360,5260,5260,5260,5260,0
20230906,100200,88812360,5260,5260,5260,5260,0
20230906,100100,88812360,5260,5260,5260,5260,0
20230906,100000,88812360,5260,5260,5260,5260,11
20230906,095900,88754500,5250,5250,5250,5250,0
20230906,095800,88754500,5250,5250,5250,5250,0
20230906,095700,88754500,5250,5250,5250,5250,1
20230906,095600,88749250,5250,5250,5250,5250,0
20230906,095500,88749250,5250,5250,5250,5250,0
20230906,095400,88749250,5250,5250,5250,5250,0
20230906,095300,88749250,5250,5250,5250,5250,500
20230906,095200,86124250,5240,5240,5240,5240,121
20230906,095100,85490210,5240,5240,5240,5240,109
20230906,095000,84919050,5260,5260,5260,5260,0
20230906,094900,84919050,5260,5260,5260,5260,0
20230906,094800,84919050,5260,5260,5260,5260,3
20230906,094700,84903270,5260,5260,5260,5260,1
20230906,094600,84898010,5230,5230,5230,5230,0
20230906,094500,84898010,5230,5230,5230,5230,0
20230906,094400,84898010,5230,5230,5230,5230,0
20230906,094300,84898010,5230,5240,5240,5230,1595
20230906,094200,76556110,5230,5230,5230,5230,0
20230906,094100,76556110,5230,5230,5230,5230,0
20230906,094000,76556110,5230,5230,5230,5230,0
20230906,093900,76556110,5230,5250,5250,5230,514
20230906,093800,73861040,5250,5250,5260,5250,35
20230906,093700,73677240,5260,5260,5260,5260,1
20230906,093600,73671980,5260,5260,5260,5260,100
20230906,093500,73145980,5260,5260,5260,5260,7
20230906,093400,73109160,5260,5270,5270,5260,51
20230906,093300,72840400,5270,5270,5270,5270,0
20230906,093200,72840400,5270,5250,5270,5250,2
20230906,093100,72829880,5270,5260,5270,5240,1011
20230906,093000,67528690,5270,5270,5270,5270,20
20230906,092900,67423290,5270,5270,5290,5270,142
20230906,092800,66674350,5290,5290,5290,5290,10
20230906,092700,66621450,5310,5310,5310,5310,0
20230906,092600,66621450,5310,5310,5310,5310,0
20230906,092500,66621450,5310,5310,5310,5310,0
20230906,092400,66621450,5310,5310,5310,5250,1502
20230906,092300,58734200,5260,5300,5300,5260,431
20230906,092200,56462910,5300,5300,5300,5300,0
20230906,092100,56462910,5300,5300,5300,5300,15
20230906,092000,56383410,5270,5270,5270,5270,0
20230906,091900,56383410,5270,5270,5270,5270,0
20230906,091800,56383410,5270,5280,5280,5270,10
20230906,091700,56330680,5270,5270,5270,5270,0
20230906,091600,56330680,5270,5270,5270,5270,0
20230906,091500,56330680,5270,5300,5330,5270,2712
20230906,091400,41914160,5300,5270,5300,5270,226
20230906,091300,40722390,5310,5310,5310,5310,0
20230906,091200,40722390,5310,5300,5310,5300,782
20230906,091100,36572490,5300,5270,5300,5270,1116
20230906,091000,30657840,5290,5280,5300,5270,1104
20230906,090900,24827810,5280,5270,5290,5270,273
20230906,090800,23386190,5270,5250,5290,5250,1316
20230906,090700,16450020,5230,5230,5230,5230,0
20230906,090600,16450020,5230,5230,5230,5230,0
20230906,090500,16450020,5230,5230,5230,5230,191
20230906,090400,15451090,5230,5240,5240,5230,500
20230906,090300,12835530,5240,5250,5250,5240,394
20230906,090200,10767220,5260,5260,5260,5260,0
20230906,090100,10767220,5260,5260,5260,5260,11
20230906,090000,10709360,5260,5260,5260,5260,2036