KissMeData/100660/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,200400,275991390,5050,5050,5050,5050,2137
20230922,200300,275991390,5050,5050,5050,5050,0
20230922,200200,275991390,5050,5050,5050,5050,0
20230922,200100,275991390,5050,5050,5050,5050,0
20230922,200000,275991390,5050,5050,5050,5050,0
20230922,195900,275991390,5050,5050,5050,5050,0
20230922,195800,275991390,5050,5050,5050,5050,0
20230922,195700,275991390,5050,5050,5050,5050,0
20230922,195600,275991390,5050,5050,5050,5050,0
20230922,195500,275991390,5050,5050,5050,5050,0
20230922,195400,275991390,5050,5050,5050,5050,0
20230922,195300,275991390,5050,5050,5050,5050,0
20230922,195200,275991390,5050,5050,5050,5050,0
20230922,195100,275991390,5050,5050,5050,5050,0
20230922,195000,275991390,5050,5050,5050,5050,0
20230922,194900,275991390,5050,5050,5050,5050,0
20230922,194800,275991390,5050,5050,5050,5050,0
20230922,194700,275991390,5050,5050,5050,5050,0
20230922,194600,275991390,5050,5050,5050,5050,0
20230922,194500,275991390,5050,5050,5050,5050,0
20230922,194400,275991390,5050,5050,5050,5050,0
20230922,194300,275991390,5050,5050,5050,5050,0
20230922,194200,275991390,5050,5050,5050,5050,0
20230922,194100,275991390,5050,5050,5050,5050,0
20230922,194000,275991390,5050,5050,5050,5050,0
20230922,193900,275991390,5050,5050,5050,5050,0
20230922,193800,275991390,5050,5050,5050,5050,0
20230922,193700,275991390,5050,5050,5050,5050,0
20230922,193600,275991390,5050,5050,5050,5050,0
20230922,193500,275991390,5050,5050,5050,5050,0
20230922,193400,275991390,5050,5050,5050,5050,2137
20230922,193300,275991390,5050,5050,5050,5050,0
20230922,193200,275991390,5050,5050,5050,5050,0
20230922,193100,275991390,5050,5050,5050,5050,0
20230922,193000,275991390,5050,5050,5050,5050,0
20230922,192900,275991390,5050,5050,5050,5050,0
20230922,192800,275991390,5050,5050,5050,5050,0
20230922,192700,275991390,5050,5050,5050,5050,0
20230922,192600,275991390,5050,5050,5050,5050,0
20230922,192500,275991390,5050,5050,5050,5050,0
20230922,192400,275991390,5050,5050,5050,5050,0
20230922,192300,275991390,5050,5050,5050,5050,0
20230922,192200,275991390,5050,5050,5050,5050,0
20230922,192100,275991390,5050,5050,5050,5050,0
20230922,192000,275991390,5050,5050,5050,5050,0
20230922,191900,275991390,5050,5050,5050,5050,0
20230922,191800,275991390,5050,5050,5050,5050,0
20230922,191700,275991390,5050,5050,5050,5050,0
20230922,191600,275991390,5050,5050,5050,5050,0
20230922,191500,275991390,5050,5050,5050,5050,0
20230922,191400,275991390,5050,5050,5050,5050,0
20230922,191300,275991390,5050,5050,5050,5050,0
20230922,191200,275991390,5050,5050,5050,5050,0
20230922,191100,275991390,5050,5050,5050,5050,0
20230922,191000,275991390,5050,5050,5050,5050,0
20230922,190900,275991390,5050,5050,5050,5050,0
20230922,190800,275991390,5050,5050,5050,5050,0
20230922,190700,275991390,5050,5050,5050,5050,0
20230922,190600,275991390,5050,5050,5050,5050,0
20230922,190500,275991390,5050,5050,5050,5050,0
20230922,190400,275991390,5050,5050,5050,5050,2137
20230922,190300,275991390,5050,5050,5050,5050,0
20230922,190200,275991390,5050,5050,5050,5050,0
20230922,190100,275991390,5050,5050,5050,5050,0
20230922,190000,275991390,5050,5050,5050,5050,0
20230922,185900,275991390,5050,5050,5050,5050,0
20230922,185800,275991390,5050,5050,5050,5050,0
20230922,185700,275991390,5050,5050,5050,5050,0
20230922,185600,275991390,5050,5050,5050,5050,0
20230922,185500,275991390,5050,5050,5050,5050,0
20230922,185400,275991390,5050,5050,5050,5050,0
20230922,185300,275991390,5050,5050,5050,5050,0
20230922,185200,275991390,5050,5050,5050,5050,0
20230922,185100,275991390,5050,5050,5050,5050,0
20230922,185000,275991390,5050,5050,5050,5050,0
20230922,184900,275991390,5050,5050,5050,5050,0
20230922,184800,275991390,5050,5050,5050,5050,0
20230922,184700,275991390,5050,5050,5050,5050,0
20230922,184600,275991390,5050,5050,5050,5050,0
20230922,184500,275991390,5050,5050,5050,5050,0
20230922,184400,275991390,5050,5050,5050,5050,0
20230922,184300,275991390,5050,5050,5050,5050,0
20230922,184200,275991390,5050,5050,5050,5050,0
20230922,184100,275991390,5050,5050,5050,5050,0
20230922,184000,275991390,5050,5050,5050,5050,0
20230922,183900,275991390,5050,5050,5050,5050,0
20230922,183800,275991390,5050,5050,5050,5050,0
20230922,183700,275991390,5050,5050,5050,5050,0
20230922,183600,275991390,5050,5050,5050,5050,0
20230922,183500,275991390,5050,5050,5050,5050,0
20230922,183400,275991390,5050,5050,5050,5050,2137
20230922,183300,275991390,5050,5050,5050,5050,0
20230922,183200,275991390,5050,5050,5050,5050,0
20230922,183100,275991390,5050,5050,5050,5050,0
20230922,183000,275991390,5050,5050,5050,5050,0
20230922,182900,275991390,5050,5050,5050,5050,0
20230922,182800,275991390,5050,5050,5050,5050,0
20230922,182700,275991390,5050,5050,5050,5050,0
20230922,182600,275991390,5050,5050,5050,5050,0
20230922,182500,275991390,5050,5050,5050,5050,0
20230922,182400,275991390,5050,5050,5050,5050,0
20230922,182300,275991390,5050,5050,5050,5050,0
20230922,182200,275991390,5050,5050,5050,5050,0
20230922,182100,275991390,5050,5050,5050,5050,0
20230922,182000,275991390,5050,5050,5050,5050,0
20230922,181900,275991390,5050,5050,5050,5050,0
20230922,181800,275991390,5050,5050,5050,5050,0
20230922,181700,275991390,5050,5050,5050,5050,0
20230922,181600,275991390,5050,5050,5050,5050,0
20230922,181500,275991390,5050,5050,5050,5050,0
20230922,181400,275991390,5050,5050,5050,5050,0
20230922,181300,275991390,5050,5050,5050,5050,0
20230922,181200,275991390,5050,5050,5050,5050,0
20230922,181100,275991390,5050,5050,5050,5050,0
20230922,181000,275991390,5050,5050,5050,5050,0
20230922,180900,275991390,5050,5050,5050,5050,0
20230922,180800,275991390,5050,5050,5050,5050,0
20230922,180700,275991390,5050,5050,5050,5050,0
20230922,180600,275991390,5050,5050,5050,5050,0
20230922,180500,275991390,5050,5050,5050,5050,0
20230922,180400,275991390,5050,5050,5050,5050,2137
20230922,180300,275991390,5050,5050,5050,5050,0
20230922,180200,275991390,5050,5050,5050,5050,0
20230922,180100,275991390,5050,5050,5050,5050,0
20230922,180000,275991390,5050,5050,5050,5050,0
20230922,175900,275991390,5050,5050,5050,5050,0
20230922,175800,275991390,5050,5050,5050,5050,0
20230922,175700,275991390,5050,5050,5050,5050,0
20230922,175600,275991390,5050,5050,5050,5050,0
20230922,175500,275991390,5050,5050,5050,5050,0
20230922,175400,275991390,5050,5050,5050,5050,0
20230922,175300,275991390,5050,5050,5050,5050,0
20230922,175200,275991390,5050,5050,5050,5050,0
20230922,175100,275991390,5050,5050,5050,5050,0
20230922,175000,275991390,5050,5050,5050,5050,0
20230922,174900,275991390,5050,5050,5050,5050,0
20230922,174800,275991390,5050,5050,5050,5050,0
20230922,174700,275991390,5050,5050,5050,5050,0
20230922,174600,275991390,5050,5050,5050,5050,0
20230922,174500,275991390,5050,5050,5050,5050,0
20230922,174400,275991390,5050,5050,5050,5050,0
20230922,174300,275991390,5050,5050,5050,5050,0
20230922,174200,275991390,5050,5050,5050,5050,0
20230922,174100,275991390,5050,5050,5050,5050,0
20230922,174000,275991390,5050,5050,5050,5050,0
20230922,173900,275991390,5050,5050,5050,5050,0
20230922,173800,275991390,5050,5050,5050,5050,0
20230922,173700,275991390,5050,5050,5050,5050,0
20230922,173600,275991390,5050,5050,5050,5050,0
20230922,173500,275991390,5050,5050,5050,5050,0
20230922,173400,275991390,5050,5050,5050,5050,2137
20230922,173300,275991390,5050,5050,5050,5050,0
20230922,173200,275991390,5050,5050,5050,5050,0
20230922,173100,275991390,5050,5050,5050,5050,0
20230922,173000,275991390,5050,5050,5050,5050,0
20230922,172900,275991390,5050,5050,5050,5050,0
20230922,172800,275991390,5050,5050,5050,5050,0
20230922,172700,275991390,5050,5050,5050,5050,0
20230922,172600,275991390,5050,5050,5050,5050,0
20230922,172500,275991390,5050,5050,5050,5050,0
20230922,172400,275991390,5050,5050,5050,5050,0
20230922,172300,275991390,5050,5050,5050,5050,0
20230922,172200,275991390,5050,5050,5050,5050,0
20230922,172100,275991390,5050,5050,5050,5050,0
20230922,172000,275991390,5050,5050,5050,5050,0
20230922,171900,275991390,5050,5050,5050,5050,0
20230922,171800,275991390,5050,5050,5050,5050,0
20230922,171700,275991390,5050,5050,5050,5050,0
20230922,171600,275991390,5050,5050,5050,5050,0
20230922,171500,275991390,5050,5050,5050,5050,0
20230922,171400,275991390,5050,5050,5050,5050,0
20230922,171300,275991390,5050,5050,5050,5050,0
20230922,171200,275991390,5050,5050,5050,5050,0
20230922,171100,275991390,5050,5050,5050,5050,0
20230922,171000,275991390,5050,5050,5050,5050,0
20230922,170900,275991390,5050,5050,5050,5050,0
20230922,170800,275991390,5050,5050,5050,5050,0
20230922,170700,275991390,5050,5050,5050,5050,0
20230922,170600,275991390,5050,5050,5050,5050,0
20230922,170500,275991390,5050,5050,5050,5050,0
20230922,170400,275991390,5050,5050,5050,5050,2137
20230922,170300,275991390,5050,5050,5050,5050,0
20230922,170200,275991390,5050,5050,5050,5050,0
20230922,170100,275991390,5050,5050,5050,5050,0
20230922,170000,275991390,5050,5050,5050,5050,0
20230922,165900,275991390,5050,5050,5050,5050,0
20230922,165800,275991390,5050,5050,5050,5050,0
20230922,165700,275991390,5050,5050,5050,5050,0
20230922,165600,275991390,5050,5050,5050,5050,0
20230922,165500,275991390,5050,5050,5050,5050,0
20230922,165400,275991390,5050,5050,5050,5050,0
20230922,165300,275991390,5050,5050,5050,5050,0
20230922,165200,275991390,5050,5050,5050,5050,0
20230922,165100,275991390,5050,5050,5050,5050,0
20230922,165000,275991390,5050,5050,5050,5050,0
20230922,164900,275991390,5050,5050,5050,5050,0
20230922,164800,275991390,5050,5050,5050,5050,0
20230922,164700,275991390,5050,5050,5050,5050,0
20230922,164600,275991390,5050,5050,5050,5050,0
20230922,164500,275991390,5050,5050,5050,5050,0
20230922,164400,275991390,5050,5050,5050,5050,0
20230922,164300,275991390,5050,5050,5050,5050,0
20230922,164200,275991390,5050,5050,5050,5050,0
20230922,164100,275991390,5050,5050,5050,5050,0
20230922,164000,275991390,5050,5050,5050,5050,0
20230922,163900,275991390,5050,5050,5050,5050,0
20230922,163800,275991390,5050,5050,5050,5050,0
20230922,163700,275991390,5050,5050,5050,5050,0
20230922,163600,275991390,5050,5050,5050,5050,0
20230922,163500,275991390,5050,5050,5050,5050,0
20230922,163400,275991390,5050,5050,5050,5050,2137
20230922,163300,275991390,5050,5050,5050,5050,0
20230922,163200,275991390,5050,5050,5050,5050,0
20230922,163100,275991390,5050,5050,5050,5050,0
20230922,163000,275991390,5050,5050,5050,5050,0
20230922,162900,275991390,5050,5050,5050,5050,0
20230922,162800,275991390,5050,5050,5050,5050,0
20230922,162700,275991390,5050,5050,5050,5050,0
20230922,162600,275991390,5050,5050,5050,5050,0
20230922,162500,275991390,5050,5050,5050,5050,0
20230922,162400,275991390,5050,5050,5050,5050,0
20230922,162300,275991390,5050,5050,5050,5050,0
20230922,162200,275991390,5050,5050,5050,5050,0
20230922,162100,275991390,5050,5050,5050,5050,0
20230922,162000,275991390,5050,5050,5050,5050,0
20230922,161900,275991390,5050,5050,5050,5050,0
20230922,161800,275991390,5050,5050,5050,5050,0
20230922,161700,275991390,5050,5050,5050,5050,0
20230922,161600,275991390,5050,5050,5050,5050,0
20230922,161500,275991390,5050,5050,5050,5050,0
20230922,161400,275991390,5050,5050,5050,5050,0
20230922,161300,275991390,5050,5050,5050,5050,0
20230922,161200,275991390,5050,5050,5050,5050,0
20230922,161100,275991390,5050,5050,5050,5050,0
20230922,161000,275991390,5050,5050,5050,5050,0
20230922,160900,275991390,5050,5050,5050,5050,0
20230922,160800,275991390,5050,5050,5050,5050,0
20230922,160700,275991390,5050,5050,5050,5050,0
20230922,160600,275991390,5050,5050,5050,5050,0
20230922,160500,275991390,5050,5050,5050,5050,0
20230922,160400,275991390,5050,5050,5050,5050,2137
20230922,160300,275991390,5050,5050,5050,5050,0
20230922,160200,275991390,5050,5050,5050,5050,0
20230922,160100,275991390,5050,5050,5050,5050,0
20230922,160000,275991390,5050,5050,5050,5050,0
20230922,155900,275991390,5050,5050,5050,5050,0
20230922,155800,275991390,5050,5050,5050,5050,0
20230922,155700,275991390,5050,5050,5050,5050,0
20230922,155600,275991390,5050,5050,5050,5050,0
20230922,155500,275991390,5050,5050,5050,5050,0
20230922,155400,275991390,5050,5050,5050,5050,0
20230922,155300,275991390,5050,5050,5050,5050,0
20230922,155200,275991390,5050,5050,5050,5050,0
20230922,155100,275991390,5050,5050,5050,5050,0
20230922,155000,275991390,5050,5050,5050,5050,0
20230922,154900,275991390,5050,5050,5050,5050,0
20230922,154800,275991390,5050,5050,5050,5050,0
20230922,154700,275991390,5050,5050,5050,5050,0
20230922,154600,275991390,5050,5050,5050,5050,0
20230922,154500,275991390,5050,5050,5050,5050,0
20230922,154400,275991390,5050,5050,5050,5050,0
20230922,154300,275991390,5050,5050,5050,5050,0
20230922,154200,275991390,5050,5050,5050,5050,0
20230922,154100,275991390,5050,5050,5050,5050,0
20230922,154000,275991390,5050,5050,5050,5050,0
20230922,153900,275991390,5050,5050,5050,5050,0
20230922,153800,275991390,5050,5050,5050,5050,0
20230922,153700,275991390,5050,5050,5050,5050,0
20230922,153600,275991390,5050,5050,5050,5050,0
20230922,153500,275991390,5050,5050,5050,5050,0
20230922,153400,275991390,5050,5050,5050,5050,2137
20230922,153300,275991390,5050,5050,5050,5050,0
20230922,153200,275991390,5050,5050,5050,5050,0
20230922,153100,275991390,5050,5050,5050,5050,0
20230922,153000,275991390,5050,5050,5050,5050,2137
20230922,152900,265199540,5070,5070,5070,5070,0
20230922,152800,265199540,5070,5070,5070,5070,0
20230922,152700,265199540,5070,5070,5070,5070,0
20230922,152600,265199540,5070,5070,5070,5070,0
20230922,152500,265199540,5070,5070,5070,5070,0
20230922,152400,265199540,5070,5070,5070,5070,0
20230922,152300,265199540,5070,5070,5070,5070,0
20230922,152200,265199540,5070,5070,5070,5070,0
20230922,152100,265199540,5070,5070,5070,5070,0
20230922,152000,265199540,5070,5070,5070,5070,0
20230922,151900,265199540,5070,5060,5080,5060,481
20230922,151800,262763610,5060,5060,5060,5060,111
20230922,151700,262201950,5090,5090,5090,5090,0
20230922,151600,262201950,5090,5090,5090,5090,0
20230922,151500,262201950,5090,5060,5090,5060,191
20230922,151400,261235460,5090,5090,5090,5090,2
20230922,151300,261225280,5060,5060,5060,5060,100
20230922,151200,260719280,5060,5060,5090,5060,157
20230922,151100,259924830,5090,5090,5090,5090,1
20230922,151000,259919740,5060,5070,5070,5060,467
20230922,150900,257555710,5070,5070,5070,5070,1
20230922,150800,257550640,5090,5090,5090,5090,1
20230922,150700,257545550,5060,5090,5090,5060,180
20230922,150600,256634720,5060,5070,5070,5060,659
20230922,150500,253298070,5090,5090,5090,5090,0
20230922,150400,253298070,5090,5090,5090,5090,0
20230922,150300,253298070,5090,5090,5090,5090,1
20230922,150200,253292980,5070,5100,5100,5070,45
20230922,150100,253064680,5100,5100,5100,5100,0
20230922,150000,253064680,5100,5100,5100,5100,0
20230922,145900,253064680,5100,5070,5100,5070,114
20230922,145800,252486650,5090,5090,5090,5090,0
20230922,145700,252486650,5090,5090,5090,5070,206
20230922,145600,251439710,5090,5100,5100,5090,1250
20230922,145500,245065080,5100,5100,5100,5100,418
20230922,145400,242933280,5100,5100,5100,5090,362
20230922,145300,241087100,5090,5090,5090,5090,0
20230922,145200,241087100,5090,5090,5090,5090,0
20230922,145100,241087100,5090,5090,5090,5090,0
20230922,145000,241087100,5090,5090,5090,5090,6
20230922,144900,241056560,5090,5090,5090,5090,0
20230922,144800,241056560,5090,5090,5090,5090,0
20230922,144700,241056560,5090,5090,5090,5090,0
20230922,144600,241056560,5090,5090,5090,5090,1
20230922,144500,241051470,5080,5080,5080,5080,3
20230922,144400,241036230,5090,5090,5090,5090,0
20230922,144300,241036230,5090,5090,5090,5090,1
20230922,144200,241031140,5090,5070,5090,5060,501
20230922,144100,238484480,5060,5070,5070,5060,780
20230922,144000,234537380,5080,5070,5080,5070,1431
20230922,143900,227271240,5090,5090,5090,5090,2
20230922,143800,227261060,5090,5090,5090,5090,0
20230922,143700,227261060,5090,5090,5090,5090,0
20230922,143600,227261060,5090,5090,5090,5090,0
20230922,143500,227261060,5090,5090,5090,5090,0
20230922,143400,227261060,5090,5090,5090,5090,0
20230922,143300,227261060,5090,5090,5090,5090,0
20230922,143200,227261060,5090,5090,5090,5090,0
20230922,143100,227261060,5090,5090,5090,5090,5
20230922,143000,227235610,5090,5070,5090,5070,3
20230922,142900,227220380,5090,5090,5090,5070,4
20230922,142800,227200060,5070,5070,5070,5070,1
20230922,142700,227194990,5090,5090,5090,5090,1
20230922,142600,227189900,5080,5080,5080,5080,4
20230922,142500,227169580,5090,5090,5090,5090,0
20230922,142400,227169580,5090,5090,5090,5090,0
20230922,142300,227169580,5090,5090,5090,5090,0
20230922,142200,227169580,5090,5090,5090,5090,0
20230922,142100,227169580,5090,5090,5090,5090,120
20230922,142000,226558780,5090,5090,5090,5090,0
20230922,141900,226558780,5090,5090,5090,5090,0
20230922,141800,226558780,5090,5070,5090,5070,53
20230922,141700,226290050,5070,5070,5070,5070,2
20230922,141600,226279910,5080,5080,5080,5080,67
20230922,141500,225939550,5090,5090,5090,5090,0
20230922,141400,225939550,5090,5090,5090,5090,0
20230922,141300,225939550,5090,5090,5090,5090,1
20230922,141200,225934460,5100,5100,5100,5100,0
20230922,141100,225934460,5100,5100,5100,5100,0
20230922,141000,225934460,5100,5100,5100,5100,0
20230922,140900,225934460,5100,5100,5100,5100,1
20230922,140800,225929360,5070,5070,5070,5070,307
20230922,140700,224372870,5080,5080,5080,5080,0
20230922,140600,224372870,5080,5080,5080,5080,93
20230922,140500,223900430,5090,5090,5090,5090,0
20230922,140400,223900430,5090,5090,5090,5090,0
20230922,140300,223900430,5090,5090,5090,5090,0
20230922,140200,223900430,5090,5090,5090,5080,114
20230922,140100,223320180,5080,5080,5080,5080,0
20230922,140000,223320180,5080,5080,5080,5080,0
20230922,135900,223320180,5080,5080,5080,5080,0
20230922,135800,223320180,5080,5070,5080,5070,343
20230922,135700,221578970,5070,5070,5070,5070,0
20230922,135600,221578970,5070,5070,5070,5070,0
20230922,135500,221578970,5070,5070,5070,5070,313
20230922,135400,219992060,5070,5070,5070,5070,0
20230922,135300,219992060,5070,5070,5070,5070,0
20230922,135200,219992060,5070,5070,5070,5070,0
20230922,135100,219992060,5070,5070,5070,5070,6
20230922,135000,219961640,5070,5070,5070,5070,0
20230922,134900,219961640,5070,5070,5070,5070,0
20230922,134800,219961640,5070,5070,5070,5070,0
20230922,134700,219961640,5070,5070,5070,5070,125
20230922,134600,219327890,5070,5070,5070,5070,1
20230922,134500,219322820,5070,5070,5070,5070,51
20230922,134400,219064250,5080,5080,5080,5080,0
20230922,134300,219064250,5080,5080,5080,5080,0
20230922,134200,219064250,5080,5080,5080,5080,0
20230922,134100,219064250,5080,5080,5080,5080,0
20230922,134000,219064250,5080,5080,5080,5080,5
20230922,133900,219038850,5090,5090,5090,5090,0
20230922,133800,219038850,5090,5090,5090,5090,0
20230922,133700,219038850,5090,5090,5090,5090,0
20230922,133600,219038850,5090,5090,5090,5090,0
20230922,133500,219038850,5090,5090,5090,5090,1
20230922,133400,219033760,5070,5070,5070,5070,101
20230922,133300,218521690,5080,5070,5080,5070,343
20230922,133200,216782400,5060,5060,5060,5060,0
20230922,133100,216782400,5060,5060,5060,5060,190
20230922,133000,215821000,5050,5080,5080,5050,764
20230922,132900,211956750,5120,5120,5120,5120,0
20230922,132800,211956750,5120,5120,5120,5120,0
20230922,132700,211956750,5120,5080,5120,5080,524
20230922,132600,209292390,5100,5100,5100,5100,0
20230922,132500,209292390,5100,5100,5100,5100,10
20230922,132400,209241390,5100,5100,5100,5080,359
20230922,132300,207416180,5100,5110,5110,5100,1069
20230922,132200,201954280,5110,5140,5140,5110,89
20230922,132100,201499460,5120,5120,5120,5120,0
20230922,132000,201499460,5120,5120,5120,5120,1000
20230922,131900,196379460,5130,5130,5130,5130,0
20230922,131800,196379460,5130,5130,5130,5130,0
20230922,131700,196379460,5130,5130,5130,5130,0
20230922,131600,196379460,5130,5130,5130,5130,0
20230922,131500,196379460,5130,5130,5130,5130,287
20230922,131400,194907150,5130,5130,5130,5130,6
20230922,131300,194876370,5120,5110,5120,5110,210
20230922,131200,193801270,5120,5120,5120,5120,0
20230922,131100,193801270,5120,5120,5120,5120,0
20230922,131000,193801270,5120,5120,5120,5120,30
20230922,130900,193647670,5120,5120,5120,5120,0
20230922,130800,193647670,5120,5120,5120,5120,0
20230922,130700,193647670,5120,5120,5120,5120,0
20230922,130600,193647670,5120,5120,5120,5120,0
20230922,130500,193647670,5120,5120,5120,5120,0
20230922,130400,193647670,5120,5120,5120,5120,0
20230922,130300,193647670,5120,5120,5120,5120,0
20230922,130200,193647670,5120,5120,5120,5120,0
20230922,130100,193647670,5120,5120,5120,5120,337
20230922,130000,191922230,5140,5140,5140,5140,0
20230922,125900,191922230,5140,5140,5140,5140,0
20230922,125800,191922230,5140,5140,5140,5140,0
20230922,125700,191922230,5140,5130,5140,5130,26
20230922,125600,191788600,5110,5110,5110,5110,0
20230922,125500,191788600,5110,5110,5110,5110,0
20230922,125400,191788600,5110,5110,5110,5110,0
20230922,125300,191788600,5110,5110,5110,5110,5
20230922,125200,191763050,5150,5150,5150,5150,0
20230922,125100,191763050,5150,5150,5150,5150,0
20230922,125000,191763050,5150,5150,5150,5150,0
20230922,124900,191763050,5150,5150,5150,5150,0
20230922,124800,191763050,5150,5150,5150,5150,0
20230922,124700,191763050,5150,5150,5150,5150,0
20230922,124600,191763050,5150,5120,5150,5120,902
20230922,124500,187139990,5130,5130,5130,5130,0
20230922,124400,187139990,5130,5130,5130,5130,1
20230922,124300,187134860,5140,5140,5140,5140,0
20230922,124200,187134860,5140,5140,5140,5140,0
20230922,124100,187134860,5140,5140,5140,5140,0
20230922,124000,187134860,5140,5140,5140,5140,0
20230922,123900,187134860,5140,5110,5140,5110,303
20230922,123800,185580610,5110,5110,5110,5110,0
20230922,123700,185580610,5110,5110,5110,5110,0
20230922,123600,185580610,5110,5110,5110,5110,0
20230922,123500,185580610,5110,5110,5110,5110,0
20230922,123400,185580610,5110,5110,5110,5110,0
20230922,123300,185580610,5110,5110,5110,5110,0
20230922,123200,185580610,5110,5110,5110,5110,0
20230922,123100,185580610,5110,5110,5110,5110,0
20230922,123000,185580610,5110,5110,5110,5110,0
20230922,122900,185580610,5110,5110,5110,5110,0
20230922,122800,185580610,5110,5110,5110,5110,0
20230922,122700,185580610,5110,5110,5110,5110,30
20230922,122600,185427310,5110,5100,5110,5100,23
20230922,122500,185310000,5080,5100,5100,5080,1092
20230922,122400,179754080,5110,5110,5110,5110,0
20230922,122300,179754080,5110,5110,5110,5110,0
20230922,122200,179754080,5110,5110,5110,5110,100
20230922,122100,179243080,5120,5120,5120,5120,0
20230922,122000,179243080,5120,5120,5120,5120,0
20230922,121900,179243080,5120,5120,5130,5110,580
20230922,121800,176274670,5120,5120,5120,5110,359
20230922,121700,174436600,5140,5140,5140,5140,0
20230922,121600,174436600,5140,5140,5140,5140,0
20230922,121500,174436600,5140,5140,5140,5140,0
20230922,121400,174436600,5140,5140,5140,5140,0
20230922,121300,174436600,5140,5140,5140,5140,0
20230922,121200,174436600,5140,5140,5140,5140,0
20230922,121100,174436600,5140,5140,5140,5140,1
20230922,121000,174431460,5120,5120,5120,5120,0
20230922,120900,174431460,5120,5120,5120,5120,0
20230922,120800,174431460,5120,5120,5120,5120,0
20230922,120700,174431460,5120,5120,5120,5120,2
20230922,120600,174421220,5140,5140,5140,5140,0
20230922,120500,174421220,5140,5140,5140,5140,0
20230922,120400,174421220,5140,5140,5140,5140,0
20230922,120300,174421220,5140,5140,5140,5140,0
20230922,120200,174421220,5140,5140,5140,5140,0
20230922,120100,174421220,5140,5140,5140,5140,0
20230922,120000,174421220,5140,5140,5140,5140,0
20230922,115900,174421220,5140,5140,5140,5140,0
20230922,115800,174421220,5140,5140,5140,5140,0
20230922,115700,174421220,5140,5140,5140,5140,0
20230922,115600,174421220,5140,5140,5140,5140,0
20230922,115500,174421220,5140,5110,5140,5110,2
20230922,115400,174410970,5140,5140,5140,5140,0
20230922,115300,174410970,5140,5140,5140,5140,0
20230922,115200,174410970,5140,5140,5140,5140,0
20230922,115100,174410970,5140,5140,5140,5140,5
20230922,115000,174385270,5140,5140,5140,5140,0
20230922,114900,174385270,5140,5140,5140,5140,2
20230922,114800,174374990,5140,5140,5140,5140,0
20230922,114700,174374990,5140,5140,5140,5140,0
20230922,114600,174374990,5140,5140,5140,5140,0
20230922,114500,174374990,5140,5140,5140,5140,2
20230922,114400,174364710,5140,5140,5140,5140,0
20230922,114300,174364710,5140,5140,5140,5140,0
20230922,114200,174364710,5140,5140,5140,5140,0
20230922,114100,174364710,5140,5140,5140,5140,0
20230922,114000,174364710,5140,5140,5140,5140,0
20230922,113900,174364710,5140,5140,5140,5140,0
20230922,113800,174364710,5140,5140,5140,5140,0
20230922,113700,174364710,5140,5140,5140,5140,0
20230922,113600,174364710,5140,5140,5140,5140,0
20230922,113500,174364710,5140,5140,5140,5140,0
20230922,113400,174364710,5140,5140,5140,5140,0
20230922,113300,174364710,5140,5140,5140,5140,0
20230922,113200,174364710,5140,5140,5140,5140,0
20230922,113100,174364710,5140,5140,5140,5140,0
20230922,113000,174364710,5140,5140,5140,5140,0
20230922,112900,174364710,5140,5110,5140,5110,3
20230922,112800,174349340,5130,5130,5130,5130,0
20230922,112700,174349340,5130,5130,5130,5130,0
20230922,112600,174349340,5130,5130,5130,5130,0
20230922,112500,174349340,5130,5130,5130,5130,0
20230922,112400,174349340,5130,5130,5130,5130,0
20230922,112300,174349340,5130,5130,5130,5130,0
20230922,112200,174349340,5130,5130,5130,5130,1321
20230922,112100,167572610,5140,5130,5140,5130,24
20230922,112000,167449390,5130,5130,5130,5130,68
20230922,111900,167100550,5130,5130,5130,5130,337
20230922,111800,165371740,5130,5130,5130,5130,1543
20230922,111700,157456150,5130,5130,5130,5130,248
20230922,111600,156183910,5130,5130,5130,5130,1
20230922,111500,156178780,5130,5130,5130,5130,0
20230922,111400,156178780,5130,5130,5130,5130,0
20230922,111300,156178780,5130,5130,5130,5130,0
20230922,111200,156178780,5130,5130,5130,5130,1
20230922,111100,156173650,5130,5130,5130,5130,0
20230922,111000,156173650,5130,5130,5130,5130,0
20230922,110900,156173650,5130,5130,5130,5130,0
20230922,110800,156173650,5130,5130,5130,5130,0
20230922,110700,156173650,5130,5130,5130,5130,1
20230922,110600,156168520,5080,5080,5080,5080,0
20230922,110500,156168520,5080,5080,5080,5080,3
20230922,110400,156153280,5130,5130,5130,5130,100
20230922,110300,155640280,5130,5130,5130,5130,1
20230922,110200,155635150,5090,5090,5090,5090,8
20230922,110100,155594430,5120,5120,5120,5120,0
20230922,110000,155594430,5120,5120,5120,5120,0
20230922,105900,155594430,5120,5120,5120,5120,0
20230922,105800,155594430,5120,5090,5120,5090,3143
20230922,105700,139573910,5090,5090,5090,5090,0
20230922,105600,139573910,5090,5090,5090,5090,0
20230922,105500,139573910,5090,5090,5090,5090,1
20230922,105400,139568820,5090,5090,5090,5090,0
20230922,105300,139568820,5090,5090,5090,5090,0
20230922,105200,139568820,5090,5090,5090,5090,200
20230922,105100,138550820,5090,5090,5090,5090,0
20230922,105000,138550820,5090,5090,5090,5090,30
20230922,104900,138398120,5090,5090,5090,5090,0
20230922,104800,138398120,5090,5090,5090,5090,0
20230922,104700,138398120,5090,5090,5090,5090,0
20230922,104600,138398120,5090,5090,5090,5090,1
20230922,104500,138393030,5090,5090,5090,5090,0
20230922,104400,138393030,5090,5090,5090,5090,0
20230922,104300,138393030,5090,5090,5090,5090,0
20230922,104200,138393030,5090,5090,5090,5090,797
20230922,104100,134336300,5090,5090,5090,5090,0
20230922,104000,134336300,5090,5090,5090,5090,5
20230922,103900,134310850,5090,5090,5090,5090,0
20230922,103800,134310850,5090,5090,5090,5090,1
20230922,103700,134305760,5040,5040,5040,5040,0
20230922,103600,134305760,5040,5050,5050,5040,190
20230922,103500,133346810,5090,5090,5090,5090,0
20230922,103400,133346810,5090,5080,5090,5080,43
20230922,103300,133127950,5090,5060,5090,5050,35
20230922,103200,132951110,5070,5070,5070,5070,4
20230922,103100,132930830,5070,5070,5070,5070,0
20230922,103000,132930830,5070,5060,5070,5050,293
20230922,102900,131448320,5070,5070,5070,5070,0
20230922,102800,131448320,5070,5070,5070,5070,20
20230922,102700,131346920,5070,5070,5070,5070,1
20230922,102600,131341850,5060,5050,5060,5050,7
20230922,102500,131306440,5070,5070,5070,5060,11
20230922,102400,131250720,5040,5050,5070,5040,176
20230922,102300,130363580,5070,5070,5070,5070,1
20230922,102200,130358510,5080,5080,5080,5080,0
20230922,102100,130358510,5080,5080,5080,5080,0
20230922,102000,130358510,5080,5080,5080,5080,98
20230922,101900,129860670,5080,5080,5080,5080,0
20230922,101800,129860670,5080,5090,5090,5080,2
20230922,101700,129850500,5050,5040,5050,5040,956
20230922,101600,125031380,5050,5050,5050,5050,302
20230922,101500,123506280,5060,5060,5060,5060,1
20230922,101400,123501220,5090,5090,5090,5090,0
20230922,101300,123501220,5090,5090,5090,5090,0
20230922,101200,123501220,5090,5090,5090,5090,0
20230922,101100,123501220,5090,5090,5090,5090,0
20230922,101000,123501220,5090,5090,5090,5090,0
20230922,100900,123501220,5090,5090,5090,5090,0
20230922,100800,123501220,5090,5090,5090,5090,0
20230922,100700,123501220,5090,5090,5090,5090,0
20230922,100600,123501220,5090,5050,5090,5050,298
20230922,100500,121996280,5040,5050,5060,5040,1872
20230922,100400,112541530,5060,5060,5060,5060,0
20230922,100300,112541530,5060,5060,5060,5060,0
20230922,100200,112541530,5060,5060,5060,5060,262
20230922,100100,111215810,5060,5070,5070,5060,1087
20230922,100000,105712280,5070,5070,5070,5070,100
20230922,095900,105205280,5090,5090,5090,5090,0
20230922,095800,105205280,5090,5070,5090,5070,189
20230922,095700,104247030,5090,5090,5090,5090,1
20230922,095600,104241940,5080,5080,5080,5080,10
20230922,095500,104191140,5090,5090,5090,5090,10
20230922,095400,104140240,5090,5090,5090,5090,1
20230922,095300,104135150,5070,5070,5070,5070,2
20230922,095200,104125010,5100,5100,5100,5100,0
20230922,095100,104125010,5100,5100,5100,5100,0
20230922,095000,104125010,5100,5100,5100,5100,0
20230922,094900,104125010,5100,5100,5100,5100,26
20230922,094800,103992410,5070,5070,5070,5070,0
20230922,094700,103992410,5070,5070,5070,5070,2
20230922,094600,103982270,5100,5100,5100,5100,0
20230922,094500,103982270,5100,5100,5100,5100,0
20230922,094400,103982270,5100,5100,5100,5100,0
20230922,094300,103982270,5100,5100,5100,5100,0
20230922,094200,103982270,5100,5100,5100,5100,0
20230922,094100,103982270,5100,5100,5100,5100,0
20230922,094000,103982270,5100,5100,5100,5100,206
20230922,093900,102931670,5100,5100,5100,5100,0
20230922,093800,102931670,5100,5100,5100,5100,1
20230922,093700,102926570,5100,5090,5100,5090,146
20230922,093600,102183050,5080,5060,5080,5060,112
20230922,093500,101616090,5090,5070,5090,5070,232
20230922,093400,100438710,5090,5090,5090,5090,1
20230922,093300,100433620,5090,5090,5090,5090,0
20230922,093200,100433620,5090,5090,5090,5090,1
20230922,093100,100428530,5090,5090,5090,5090,99
20230922,093000,99924620,5090,5090,5090,5090,528
20230922,092900,97237100,5100,5100,5100,5100,50
20230922,092800,96982100,5100,5100,5100,5100,739
20230922,092700,93213200,5100,5100,5100,5100,216
20230922,092600,92111600,5090,5090,5090,5090,43
20230922,092500,91892730,5100,5100,5100,5100,20
20230922,092400,91790730,5100,5100,5100,5100,10
20230922,092300,91739730,5090,5090,5090,5090,1858
20230922,092200,82282510,5090,5090,5090,5090,0
20230922,092100,82282510,5090,5090,5090,5090,41
20230922,092000,82073820,5090,5090,5090,5090,0
20230922,091900,82073820,5090,5080,5090,5080,202
20230922,091800,81047650,5050,5060,5060,5050,897
20230922,091700,76515600,5080,5080,5080,5080,100
20230922,091600,76007600,5080,5080,5080,5080,2
20230922,091500,75997440,5080,5050,5080,5050,1752
20230922,091400,67149810,5050,5050,5050,5050,306
20230922,091300,65604510,5090,5070,5090,5070,1448
20230922,091200,58259850,5040,5060,5060,5040,196
20230922,091100,57269940,5060,5070,5070,5060,82
20230922,091000,56855010,5060,5060,5060,5060,0
20230922,090900,56855010,5060,5060,5060,5060,19
20230922,090800,56758870,5030,5030,5060,5030,1264
20230922,090700,50378060,5030,5040,5050,5030,769
20230922,090600,46496290,5020,5020,5020,5010,138
20230922,090500,45803910,5020,5030,5030,5020,1088
20230922,090400,40340580,5030,5050,5050,5020,2921
20230922,090300,25648620,5090,5090,5090,5090,2
20230922,090200,25638440,5090,5090,5090,5090,600
20230922,090100,22584440,5090,5090,5090,5090,70
20230922,090000,22228140,5100,5050,5100,5010,4410