KissMeData/041920/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191400,332959190,5690,5690,5690,5690,5325
20230905,191300,332959190,5690,5690,5690,5690,0
20230905,191200,332959190,5690,5690,5690,5690,0
20230905,191100,332959190,5690,5690,5690,5690,0
20230905,191000,332959190,5690,5690,5690,5690,0
20230905,190900,332959190,5690,5690,5690,5690,0
20230905,190800,332959190,5690,5690,5690,5690,0
20230905,190700,332959190,5690,5690,5690,5690,0
20230905,190600,332959190,5690,5690,5690,5690,0
20230905,190500,332959190,5690,5690,5690,5690,0
20230905,190400,332959190,5690,5690,5690,5690,0
20230905,190300,332959190,5690,5690,5690,5690,0
20230905,190200,332959190,5690,5690,5690,5690,0
20230905,190100,332959190,5690,5690,5690,5690,0
20230905,190000,332959190,5690,5690,5690,5690,0
20230905,185900,332959190,5690,5690,5690,5690,0
20230905,185800,332959190,5690,5690,5690,5690,0
20230905,185700,332959190,5690,5690,5690,5690,0
20230905,185600,332959190,5690,5690,5690,5690,0
20230905,185500,332959190,5690,5690,5690,5690,0
20230905,185400,332959190,5690,5690,5690,5690,0
20230905,185300,332959190,5690,5690,5690,5690,0
20230905,185200,332959190,5690,5690,5690,5690,0
20230905,185100,332959190,5690,5690,5690,5690,0
20230905,185000,332959190,5690,5690,5690,5690,0
20230905,184900,332959190,5690,5690,5690,5690,0
20230905,184800,332959190,5690,5690,5690,5690,0
20230905,184700,332959190,5690,5690,5690,5690,0
20230905,184600,332959190,5690,5690,5690,5690,0
20230905,184500,332959190,5690,5690,5690,5690,0
20230905,184400,332959190,5690,5690,5690,5690,5325
20230905,184300,332959190,5690,5690,5690,5690,0
20230905,184200,332959190,5690,5690,5690,5690,0
20230905,184100,332959190,5690,5690,5690,5690,0
20230905,184000,332959190,5690,5690,5690,5690,0
20230905,183900,332959190,5690,5690,5690,5690,0
20230905,183800,332959190,5690,5690,5690,5690,0
20230905,183700,332959190,5690,5690,5690,5690,0
20230905,183600,332959190,5690,5690,5690,5690,0
20230905,183500,332959190,5690,5690,5690,5690,0
20230905,183400,332959190,5690,5690,5690,5690,0
20230905,183300,332959190,5690,5690,5690,5690,0
20230905,183200,332959190,5690,5690,5690,5690,0
20230905,183100,332959190,5690,5690,5690,5690,0
20230905,183000,332959190,5690,5690,5690,5690,0
20230905,182900,332959190,5690,5690,5690,5690,0
20230905,182800,332959190,5690,5690,5690,5690,0
20230905,182700,332959190,5690,5690,5690,5690,0
20230905,182600,332959190,5690,5690,5690,5690,0
20230905,182500,332959190,5690,5690,5690,5690,0
20230905,182400,332959190,5690,5690,5690,5690,0
20230905,182300,332959190,5690,5690,5690,5690,0
20230905,182200,332959190,5690,5690,5690,5690,0
20230905,182100,332959190,5690,5690,5690,5690,0
20230905,182000,332959190,5690,5690,5690,5690,0
20230905,181900,332959190,5690,5690,5690,5690,0
20230905,181800,332959190,5690,5690,5690,5690,0
20230905,181700,332959190,5690,5690,5690,5690,0
20230905,181600,332959190,5690,5690,5690,5690,0
20230905,181500,332959190,5690,5690,5690,5690,0
20230905,181400,332959190,5690,5690,5690,5690,5325
20230905,181300,332959190,5690,5690,5690,5690,0
20230905,181200,332959190,5690,5690,5690,5690,0
20230905,181100,332959190,5690,5690,5690,5690,0
20230905,181000,332959190,5690,5690,5690,5690,0
20230905,180900,332959190,5690,5690,5690,5690,0
20230905,180800,332959190,5690,5690,5690,5690,0
20230905,180700,332959190,5690,5690,5690,5690,0
20230905,180600,332959190,5690,5690,5690,5690,0
20230905,180500,332959190,5690,5690,5690,5690,0
20230905,180400,332959190,5690,5690,5690,5690,0
20230905,180300,332959190,5690,5690,5690,5690,0
20230905,180200,332959190,5690,5690,5690,5690,0
20230905,180100,332959190,5690,5690,5690,5690,0
20230905,180000,332959190,5690,5690,5690,5690,0
20230905,175900,332959190,5690,5690,5690,5690,0
20230905,175800,332959190,5690,5690,5690,5690,0
20230905,175700,332959190,5690,5690,5690,5690,0
20230905,175600,332959190,5690,5690,5690,5690,0
20230905,175500,332959190,5690,5690,5690,5690,0
20230905,175400,332959190,5690,5690,5690,5690,0
20230905,175300,332959190,5690,5690,5690,5690,0
20230905,175200,332959190,5690,5690,5690,5690,0
20230905,175100,332959190,5690,5690,5690,5690,0
20230905,175000,332959190,5690,5690,5690,5690,0
20230905,174900,332959190,5690,5690,5690,5690,0
20230905,174800,332959190,5690,5690,5690,5690,0
20230905,174700,332959190,5690,5690,5690,5690,0
20230905,174600,332959190,5690,5690,5690,5690,0
20230905,174500,332959190,5690,5690,5690,5690,0
20230905,174400,332959190,5690,5690,5690,5690,5325
20230905,174300,332959190,5690,5690,5690,5690,0
20230905,174200,332959190,5690,5690,5690,5690,0
20230905,174100,332959190,5690,5690,5690,5690,0
20230905,174000,332959190,5690,5690,5690,5690,0
20230905,173900,332959190,5690,5690,5690,5690,0
20230905,173800,332959190,5690,5690,5690,5690,0
20230905,173700,332959190,5690,5690,5690,5690,0
20230905,173600,332959190,5690,5690,5690,5690,0
20230905,173500,332959190,5690,5690,5690,5690,0
20230905,173400,332959190,5690,5690,5690,5690,0
20230905,173300,332959190,5690,5690,5690,5690,0
20230905,173200,332959190,5690,5690,5690,5690,0
20230905,173100,332959190,5690,5690,5690,5690,0
20230905,173000,332959190,5690,5690,5690,5690,0
20230905,172900,332959190,5690,5690,5690,5690,0
20230905,172800,332959190,5690,5690,5690,5690,0
20230905,172700,332959190,5690,5690,5690,5690,0
20230905,172600,332959190,5690,5690,5690,5690,0
20230905,172500,332959190,5690,5690,5690,5690,0
20230905,172400,332959190,5690,5690,5690,5690,0
20230905,172300,332959190,5690,5690,5690,5690,0
20230905,172200,332959190,5690,5690,5690,5690,0
20230905,172100,332959190,5690,5690,5690,5690,0
20230905,172000,332959190,5690,5690,5690,5690,0
20230905,171900,332959190,5690,5690,5690,5690,0
20230905,171800,332959190,5690,5690,5690,5690,0
20230905,171700,332959190,5690,5690,5690,5690,0
20230905,171600,332959190,5690,5690,5690,5690,0
20230905,171500,332959190,5690,5690,5690,5690,0
20230905,171400,332959190,5690,5690,5690,5690,5325
20230905,171300,332959190,5690,5690,5690,5690,0
20230905,171200,332959190,5690,5690,5690,5690,0
20230905,171100,332959190,5690,5690,5690,5690,0
20230905,171000,332959190,5690,5690,5690,5690,0
20230905,170900,332959190,5690,5690,5690,5690,0
20230905,170800,332959190,5690,5690,5690,5690,0
20230905,170700,332959190,5690,5690,5690,5690,0
20230905,170600,332959190,5690,5690,5690,5690,0
20230905,170500,332959190,5690,5690,5690,5690,0
20230905,170400,332959190,5690,5690,5690,5690,0
20230905,170300,332959190,5690,5690,5690,5690,0
20230905,170200,332959190,5690,5690,5690,5690,0
20230905,170100,332959190,5690,5690,5690,5690,0
20230905,170000,332959190,5690,5690,5690,5690,0
20230905,165900,332959190,5690,5690,5690,5690,0
20230905,165800,332959190,5690,5690,5690,5690,0
20230905,165700,332959190,5690,5690,5690,5690,0
20230905,165600,332959190,5690,5690,5690,5690,0
20230905,165500,332959190,5690,5690,5690,5690,0
20230905,165400,332959190,5690,5690,5690,5690,0
20230905,165300,332959190,5690,5690,5690,5690,0
20230905,165200,332959190,5690,5690,5690,5690,0
20230905,165100,332959190,5690,5690,5690,5690,0
20230905,165000,332959190,5690,5690,5690,5690,0
20230905,164900,332959190,5690,5690,5690,5690,0
20230905,164800,332959190,5690,5690,5690,5690,0
20230905,164700,332959190,5690,5690,5690,5690,0
20230905,164600,332959190,5690,5690,5690,5690,0
20230905,164500,332959190,5690,5690,5690,5690,0
20230905,164400,332959190,5690,5690,5690,5690,5325
20230905,164300,332959190,5690,5690,5690,5690,0
20230905,164200,332959190,5690,5690,5690,5690,0
20230905,164100,332959190,5690,5690,5690,5690,0
20230905,164000,332959190,5690,5690,5690,5690,0
20230905,163900,332959190,5690,5690,5690,5690,0
20230905,163800,332959190,5690,5690,5690,5690,0
20230905,163700,332959190,5690,5690,5690,5690,0
20230905,163600,332959190,5690,5690,5690,5690,0
20230905,163500,332959190,5690,5690,5690,5690,0
20230905,163400,332959190,5690,5690,5690,5690,0
20230905,163300,332959190,5690,5690,5690,5690,0
20230905,163200,332959190,5690,5690,5690,5690,0
20230905,163100,332959190,5690,5690,5690,5690,0
20230905,163000,332959190,5690,5690,5690,5690,0
20230905,162900,332959190,5690,5690,5690,5690,0
20230905,162800,332959190,5690,5690,5690,5690,0
20230905,162700,332959190,5690,5690,5690,5690,0
20230905,162600,332959190,5690,5690,5690,5690,0
20230905,162500,332959190,5690,5690,5690,5690,0
20230905,162400,332959190,5690,5690,5690,5690,0
20230905,162300,332959190,5690,5690,5690,5690,0
20230905,162200,332959190,5690,5690,5690,5690,0
20230905,162100,332959190,5690,5690,5690,5690,0
20230905,162000,332959190,5690,5690,5690,5690,0
20230905,161900,332959190,5690,5690,5690,5690,0
20230905,161800,332959190,5690,5690,5690,5690,0
20230905,161700,332959190,5690,5690,5690,5690,0
20230905,161600,332959190,5690,5690,5690,5690,0
20230905,161500,332959190,5690,5690,5690,5690,0
20230905,161400,332959190,5690,5690,5690,5690,5325
20230905,161300,332959190,5690,5690,5690,5690,0
20230905,161200,332959190,5690,5690,5690,5690,0
20230905,161100,332959190,5690,5690,5690,5690,0
20230905,161000,332959190,5690,5690,5690,5690,0
20230905,160900,332959190,5690,5690,5690,5690,0
20230905,160800,332959190,5690,5690,5690,5690,0
20230905,160700,332959190,5690,5690,5690,5690,0
20230905,160600,332959190,5690,5690,5690,5690,0
20230905,160500,332959190,5690,5690,5690,5690,0
20230905,160400,332959190,5690,5690,5690,5690,0
20230905,160300,332959190,5690,5690,5690,5690,0
20230905,160200,332959190,5690,5690,5690,5690,0
20230905,160100,332959190,5690,5690,5690,5690,0
20230905,160000,332959190,5690,5690,5690,5690,0
20230905,155900,332959190,5690,5690,5690,5690,0
20230905,155800,332959190,5690,5690,5690,5690,0
20230905,155700,332959190,5690,5690,5690,5690,0
20230905,155600,332959190,5690,5690,5690,5690,0
20230905,155500,332959190,5690,5690,5690,5690,0
20230905,155400,332959190,5690,5690,5690,5690,0
20230905,155300,332959190,5690,5690,5690,5690,0
20230905,155200,332959190,5690,5690,5690,5690,0
20230905,155100,332959190,5690,5690,5690,5690,0
20230905,155000,332959190,5690,5690,5690,5690,0
20230905,154900,332959190,5690,5690,5690,5690,0
20230905,154800,332959190,5690,5690,5690,5690,0
20230905,154700,332959190,5690,5690,5690,5690,0
20230905,154600,332959190,5690,5690,5690,5690,0
20230905,154500,332959190,5690,5690,5690,5690,0
20230905,154400,332959190,5690,5690,5690,5690,5325
20230905,154300,332959190,5690,5690,5690,5690,0
20230905,154200,332959190,5690,5690,5690,5690,0
20230905,154100,332959190,5690,5690,5690,5690,0
20230905,154000,332959190,5690,5690,5690,5690,0
20230905,153900,332959190,5690,5690,5690,5690,0
20230905,153800,332959190,5690,5690,5690,5690,0
20230905,153700,332959190,5690,5690,5690,5690,0
20230905,153600,332959190,5690,5690,5690,5690,0
20230905,153500,332959190,5690,5690,5690,5690,0
20230905,153400,332959190,5690,5690,5690,5690,0
20230905,153300,332959190,5690,5690,5690,5690,0
20230905,153200,332959190,5690,5690,5690,5690,0
20230905,153100,332959190,5690,5690,5690,5690,0
20230905,153000,332959190,5690,5690,5690,5690,5325
20230905,152900,302659940,5710,5710,5710,5710,0
20230905,152800,302659940,5710,5710,5710,5710,0
20230905,152700,302659940,5710,5710,5710,5710,0
20230905,152600,302659940,5710,5710,5710,5710,0
20230905,152500,302659940,5710,5710,5710,5710,0
20230905,152400,302659940,5710,5710,5710,5710,0
20230905,152300,302659940,5710,5710,5710,5710,0
20230905,152200,302659940,5710,5710,5710,5710,0
20230905,152100,302659940,5710,5710,5710,5710,0
20230905,152000,302659940,5710,5710,5710,5710,0
20230905,151900,302659940,5710,5710,5710,5710,51
20230905,151800,302368730,5700,5700,5700,5700,201
20230905,151700,301223030,5700,5700,5700,5700,0
20230905,151600,301223030,5700,5700,5700,5700,112
20230905,151500,300584630,5720,5720,5720,5720,10
20230905,151400,300527430,5720,5710,5720,5700,22
20230905,151300,300401780,5710,5710,5710,5710,0
20230905,151200,300401780,5710,5710,5710,5710,317
20230905,151100,298591710,5710,5710,5710,5710,11
20230905,151000,298528900,5710,5700,5710,5700,682
20230905,150900,294639430,5710,5700,5710,5700,207
20230905,150800,293459430,5700,5700,5700,5700,260
20230905,150700,291977430,5700,5700,5700,5700,500
20230905,150600,289127430,5690,5690,5690,5690,0
20230905,150500,289127430,5690,5710,5710,5690,4207
20230905,150400,265125480,5710,5720,5720,5710,893
20230905,150300,260019800,5720,5720,5720,5720,2
20230905,150200,260008360,5740,5740,5740,5740,20
20230905,150100,259893560,5750,5750,5750,5750,0
20230905,150000,259893560,5750,5750,5750,5750,0
20230905,145900,259893560,5750,5750,5750,5750,0
20230905,145800,259893560,5750,5750,5750,5750,0
20230905,145700,259893560,5750,5750,5750,5750,0
20230905,145600,259893560,5750,5750,5750,5750,0
20230905,145500,259893560,5750,5750,5750,5750,73
20230905,145400,259473810,5750,5750,5750,5750,0
20230905,145300,259473810,5750,5750,5750,5750,0
20230905,145200,259473810,5750,5750,5750,5750,0
20230905,145100,259473810,5750,5750,5750,5750,0
20230905,145000,259473810,5750,5750,5750,5750,0
20230905,144900,259473810,5750,5750,5750,5750,1
20230905,144800,259468060,5720,5720,5720,5720,1000
20230905,144700,253748060,5720,5720,5720,5720,500
20230905,144600,250888060,5720,5720,5720,5720,75
20230905,144500,250459060,5720,5720,5720,5720,113
20230905,144400,249812700,5750,5750,5750,5750,64
20230905,144300,249444700,5740,5740,5740,5740,0
20230905,144200,249444700,5740,5740,5740,5740,348
20230905,144100,247447180,5740,5740,5740,5740,0
20230905,144000,247447180,5740,5740,5740,5740,0
20230905,143900,247447180,5740,5740,5740,5740,0
20230905,143800,247447180,5740,5740,5740,5740,0
20230905,143700,247447180,5740,5740,5740,5740,0
20230905,143600,247447180,5740,5740,5740,5740,0
20230905,143500,247447180,5740,5740,5740,5740,0
20230905,143400,247447180,5740,5740,5740,5740,1
20230905,143300,247441440,5740,5750,5750,5740,66
20230905,143200,247061960,5740,5740,5740,5740,0
20230905,143100,247061960,5740,5740,5740,5740,0
20230905,143000,247061960,5740,5740,5740,5740,0
20230905,142900,247061960,5740,5750,5750,5740,401
20230905,142800,244760210,5750,5750,5750,5750,0
20230905,142700,244760210,5750,5750,5750,5750,0
20230905,142600,244760210,5750,5750,5750,5750,0
20230905,142500,244760210,5750,5750,5750,5750,0
20230905,142400,244760210,5750,5750,5750,5750,0
20230905,142300,244760210,5750,5750,5750,5750,0
20230905,142200,244760210,5750,5750,5750,5750,65
20230905,142100,244386460,5720,5720,5720,5720,0
20230905,142000,244386460,5720,5720,5720,5720,0
20230905,141900,244386460,5720,5720,5720,5720,0
20230905,141800,244386460,5720,5720,5720,5720,118
20230905,141700,243711500,5760,5760,5760,5760,0
20230905,141600,243711500,5760,5760,5760,5760,500
20230905,141500,240831500,5770,5770,5770,5770,0
20230905,141400,240831500,5770,5770,5770,5770,0
20230905,141300,240831500,5770,5770,5770,5770,0
20230905,141200,240831500,5770,5770,5770,5770,0
20230905,141100,240831500,5770,5750,5770,5750,65
20230905,141000,240457450,5750,5750,5750,5750,0
20230905,140900,240457450,5750,5750,5750,5750,0
20230905,140800,240457450,5750,5750,5750,5750,0
20230905,140700,240457450,5750,5770,5770,5750,101
20230905,140600,239876680,5770,5770,5770,5770,0
20230905,140500,239876680,5770,5770,5770,5770,0
20230905,140400,239876680,5770,5770,5770,5770,0
20230905,140300,239876680,5770,5770,5770,5770,0
20230905,140200,239876680,5770,5770,5770,5770,0
20230905,140100,239876680,5770,5770,5770,5770,0
20230905,140000,239876680,5770,5740,5770,5740,38
20230905,135900,239658500,5740,5750,5750,5740,1211
20230905,135800,232696400,5770,5770,5770,5770,0
20230905,135700,232696400,5770,5770,5770,5770,0
20230905,135600,232696400,5770,5770,5770,5770,1
20230905,135500,232690630,5760,5760,5760,5760,0
20230905,135400,232690630,5760,5760,5760,5760,100
20230905,135300,232114630,5750,5750,5750,5750,0
20230905,135200,232114630,5750,5750,5750,5750,0
20230905,135100,232114630,5750,5760,5760,5750,280
20230905,135000,230502800,5760,5750,5760,5750,124
20230905,134900,229788630,5760,5760,5760,5760,1
20230905,134800,229782870,5750,5750,5750,5750,200
20230905,134700,228632870,5730,5730,5730,5730,0
20230905,134600,228632870,5730,5730,5730,5730,392
20230905,134500,226386710,5730,5730,5730,5730,1
20230905,134400,226380980,5730,5730,5730,5730,202
20230905,134300,225223520,5730,5730,5730,5730,20
20230905,134200,225108920,5730,5730,5730,5730,0
20230905,134100,225108920,5730,5730,5730,5730,0
20230905,134000,225108920,5730,5730,5730,5730,0
20230905,133900,225108920,5730,5730,5730,5730,0
20230905,133800,225108920,5730,5730,5730,5730,14
20230905,133700,225028700,5730,5730,5730,5730,0
20230905,133600,225028700,5730,5730,5730,5730,181
20230905,133500,223991570,5730,5730,5730,5730,0
20230905,133400,223991570,5730,5730,5730,5730,0
20230905,133300,223991570,5730,5730,5730,5730,0
20230905,133200,223991570,5730,5730,5730,5730,19
20230905,133100,223882700,5720,5720,5720,5720,0
20230905,133000,223882700,5720,5730,5730,5720,300
20230905,132900,222166690,5750,5750,5750,5750,0
20230905,132800,222166690,5750,5750,5750,5750,0
20230905,132700,222166690,5750,5750,5750,5750,0
20230905,132600,222166690,5750,5750,5750,5750,0
20230905,132500,222166690,5750,5750,5750,5750,0
20230905,132400,222166690,5750,5750,5750,5750,46
20230905,132300,221902190,5730,5730,5730,5730,0
20230905,132200,221902190,5730,5730,5730,5730,0
20230905,132100,221902190,5730,5730,5730,5730,1
20230905,132000,221896460,5730,5730,5730,5730,0
20230905,131900,221896460,5730,5760,5760,5730,198
20230905,131800,220758920,5730,5730,5730,5730,0
20230905,131700,220758920,5730,5730,5730,5730,1
20230905,131600,220753190,5730,5730,5730,5730,0
20230905,131500,220753190,5730,5730,5730,5730,0
20230905,131400,220753190,5730,5730,5730,5730,0
20230905,131300,220753190,5730,5730,5730,5730,0
20230905,131200,220753190,5730,5730,5730,5730,0
20230905,131100,220753190,5730,5730,5730,5730,0
20230905,131000,220753190,5730,5730,5730,5730,0
20230905,130900,220753190,5730,5730,5730,5730,0
20230905,130800,220753190,5730,5730,5730,5730,0
20230905,130700,220753190,5730,5730,5730,5730,0
20230905,130600,220753190,5730,5730,5730,5730,0
20230905,130500,220753190,5730,5730,5730,5730,230
20230905,130400,219435290,5760,5760,5760,5760,0
20230905,130300,219435290,5760,5760,5760,5760,0
20230905,130200,219435290,5760,5760,5760,5760,0
20230905,130100,219435290,5760,5760,5760,5760,0
20230905,130000,219435290,5760,5760,5760,5760,1
20230905,125900,219429530,5760,5760,5760,5760,0
20230905,125800,219429530,5760,5760,5760,5760,0
20230905,125700,219429530,5760,5760,5760,5760,0
20230905,125600,219429530,5760,5750,5760,5750,25
20230905,125500,219285560,5760,5760,5760,5760,0
20230905,125400,219285560,5760,5760,5760,5760,0
20230905,125300,219285560,5760,5750,5760,5750,100
20230905,125200,218710110,5750,5740,5750,5740,3
20230905,125100,218692880,5750,5720,5750,5720,5
20230905,125000,218664250,5750,5750,5750,5750,20
20230905,124900,218549250,5760,5760,5760,5760,0
20230905,124800,218549250,5760,5760,5760,5760,0
20230905,124700,218549250,5760,5760,5760,5760,0
20230905,124600,218549250,5760,5760,5760,5760,0
20230905,124500,218549250,5760,5760,5760,5760,1
20230905,124400,218543490,5710,5710,5710,5710,0
20230905,124300,218543490,5710,5710,5710,5710,0
20230905,124200,218543490,5710,5750,5750,5710,202
20230905,124100,217382070,5750,5750,5750,5750,0
20230905,124000,217382070,5750,5750,5750,5750,10
20230905,123900,217324570,5750,5750,5750,5750,0
20230905,123800,217324570,5750,5750,5750,5750,0
20230905,123700,217324570,5750,5750,5750,5750,0
20230905,123600,217324570,5750,5750,5750,5750,10
20230905,123500,217267070,5750,5750,5750,5750,1
20230905,123400,217261320,5710,5710,5710,5710,249
20230905,123300,215839530,5710,5710,5710,5710,30
20230905,123200,215668230,5750,5750,5750,5750,0
20230905,123100,215668230,5750,5750,5750,5750,1
20230905,123000,215662480,5720,5720,5720,5720,0
20230905,122900,215662480,5720,5720,5720,5720,200
20230905,122800,214518480,5720,5720,5720,5720,0
20230905,122700,214518480,5720,5720,5720,5720,0
20230905,122600,214518480,5720,5720,5720,5720,200
20230905,122500,213374480,5710,5710,5710,5710,0
20230905,122400,213374480,5710,5710,5710,5710,0
20230905,122300,213374480,5710,5710,5710,5710,0
20230905,122200,213374480,5710,5710,5710,5710,0
20230905,122100,213374480,5710,5710,5710,5710,0
20230905,122000,213374480,5710,5710,5710,5710,162
20230905,121900,212449460,5710,5710,5710,5710,0
20230905,121800,212449460,5710,5710,5710,5710,22
20230905,121700,212323840,5710,5710,5710,5710,0
20230905,121600,212323840,5710,5710,5710,5710,1111
20230905,121500,205980030,5710,5710,5710,5710,0
20230905,121400,205980030,5710,5710,5710,5710,0
20230905,121300,205980030,5710,5710,5710,5710,35
20230905,121200,205780180,5750,5750,5750,5750,0
20230905,121100,205780180,5750,5750,5750,5750,0
20230905,121000,205780180,5750,5750,5750,5750,0
20230905,120900,205780180,5750,5750,5750,5750,0
20230905,120800,205780180,5750,5750,5750,5750,0
20230905,120700,205780180,5750,5750,5750,5750,1
20230905,120600,205774430,5710,5710,5710,5710,0
20230905,120500,205774430,5710,5720,5720,5710,39
20230905,120400,205551720,5750,5750,5750,5750,1
20230905,120300,205545970,5710,5710,5710,5710,0
20230905,120200,205545970,5710,5710,5710,5710,0
20230905,120100,205545970,5710,5710,5710,5710,0
20230905,120000,205545970,5710,5710,5710,5710,0
20230905,115900,205545970,5710,5710,5710,5710,0
20230905,115800,205545970,5710,5710,5710,5710,0
20230905,115700,205545970,5710,5710,5710,5710,0
20230905,115600,205545970,5710,5710,5710,5710,0
20230905,115500,205545970,5710,5710,5710,5710,0
20230905,115400,205545970,5710,5710,5710,5710,0
20230905,115300,205545970,5710,5710,5710,5710,0
20230905,115200,205545970,5710,5750,5750,5710,177
20230905,115100,204533100,5750,5750,5750,5750,0
20230905,115000,204533100,5750,5750,5750,5750,0
20230905,114900,204533100,5750,5750,5750,5750,0
20230905,114800,204533100,5750,5750,5750,5750,0
20230905,114700,204533100,5750,5750,5750,5750,0
20230905,114600,204533100,5750,5750,5750,5750,0
20230905,114500,204533100,5750,5750,5750,5710,17
20230905,114400,204435670,5710,5710,5710,5710,0
20230905,114300,204435670,5710,5710,5710,5710,0
20230905,114200,204435670,5710,5710,5710,5710,0
20230905,114100,204435670,5710,5710,5710,5710,0
20230905,114000,204435670,5710,5710,5710,5710,0
20230905,113900,204435670,5710,5710,5710,5710,0
20230905,113800,204435670,5710,5710,5710,5710,0
20230905,113700,204435670,5710,5710,5710,5710,350
20230905,113600,202437170,5720,5720,5720,5720,400
20230905,113500,200149170,5720,5720,5720,5720,0
20230905,113400,200149170,5720,5720,5720,5720,0
20230905,113300,200149170,5720,5720,5720,5720,0
20230905,113200,200149170,5720,5720,5720,5720,0
20230905,113100,200149170,5720,5720,5720,5720,0
20230905,113000,200149170,5720,5720,5720,5720,0
20230905,112900,200149170,5720,5720,5720,5720,0
20230905,112800,200149170,5720,5720,5720,5720,0
20230905,112700,200149170,5720,5720,5720,5720,0
20230905,112600,200149170,5720,5720,5720,5720,0
20230905,112500,200149170,5720,5720,5720,5720,0
20230905,112400,200149170,5720,5720,5720,5720,0
20230905,112300,200149170,5720,5720,5720,5720,0
20230905,112200,200149170,5720,5720,5720,5720,100
20230905,112100,199577170,5730,5730,5730,5730,0
20230905,112000,199577170,5730,5730,5730,5730,0
20230905,111900,199577170,5730,5730,5730,5730,0
20230905,111800,199577170,5730,5730,5730,5730,0
20230905,111700,199577170,5730,5730,5730,5730,311
20230905,111600,197795140,5730,5730,5730,5730,1175
20230905,111500,191062390,5730,5730,5730,5730,0
20230905,111400,191062390,5730,5730,5730,5730,0
20230905,111300,191062390,5730,5730,5730,5730,102
20230905,111200,190477930,5740,5740,5740,5740,210
20230905,111100,189272530,5740,5740,5740,5740,0
20230905,111000,189272530,5740,5740,5740,5740,0
20230905,110900,189272530,5740,5740,5740,5740,0
20230905,110800,189272530,5740,5740,5740,5740,0
20230905,110700,189272530,5740,5740,5740,5740,0
20230905,110600,189272530,5740,5750,5750,5740,82
20230905,110500,188801040,5770,5770,5770,5770,0
20230905,110400,188801040,5770,5760,5770,5760,80
20230905,110300,188339450,5770,5770,5770,5770,0
20230905,110200,188339450,5770,5770,5770,5770,0
20230905,110100,188339450,5770,5770,5770,5770,0
20230905,110000,188339450,5770,5770,5770,5770,2
20230905,105900,188327910,5770,5770,5770,5770,0
20230905,105800,188327910,5770,5770,5770,5770,0
20230905,105700,188327910,5770,5770,5770,5770,0
20230905,105600,188327910,5770,5770,5770,5770,0
20230905,105500,188327910,5770,5770,5770,5770,0
20230905,105400,188327910,5770,5770,5770,5770,0
20230905,105300,188327910,5770,5770,5770,5770,51
20230905,105200,188033640,5770,5780,5780,5770,382
20230905,105100,185829400,5780,5780,5780,5770,2007
20230905,105000,174243140,5790,5790,5790,5790,100
20230905,104900,173664140,5790,5790,5790,5790,0
20230905,104800,173664140,5790,5790,5790,5790,0
20230905,104700,173664140,5790,5790,5790,5790,0
20230905,104600,173664140,5790,5790,5790,5790,209
20230905,104500,172454030,5790,5790,5790,5790,501
20230905,104400,169553240,5790,5780,5790,5780,3
20230905,104300,169535890,5780,5760,5780,5760,321
20230905,104200,167684620,5760,5740,5760,5740,400
20230905,104100,165380640,5760,5760,5760,5760,0
20230905,104000,165380640,5760,5760,5760,5760,0
20230905,103900,165380640,5760,5760,5760,5760,1
20230905,103800,165374880,5750,5750,5750,5750,0
20230905,103700,165374880,5750,5750,5750,5750,0
20230905,103600,165374880,5750,5750,5750,5750,0
20230905,103500,165374880,5750,5750,5750,5750,0
20230905,103400,165374880,5750,5750,5750,5750,8
20230905,103300,165328880,5750,5750,5750,5750,599
20230905,103200,161884630,5740,5730,5740,5730,1691
20230905,103100,152192190,5730,5730,5730,5730,10
20230905,103000,152134890,5720,5720,5720,5720,2122
20230905,102900,139997050,5700,5700,5700,5700,0
20230905,102800,139997050,5700,5700,5700,5700,0
20230905,102700,139997050,5700,5700,5700,5700,0
20230905,102600,139997050,5700,5700,5700,5700,142
20230905,102500,139187650,5690,5690,5690,5690,0
20230905,102400,139187650,5690,5690,5690,5690,0
20230905,102300,139187650,5690,5690,5690,5690,0
20230905,102200,139187650,5690,5690,5690,5690,0
20230905,102100,139187650,5690,5700,5700,5690,910
20230905,102000,134006550,5720,5720,5720,5720,0
20230905,101900,134006550,5720,5720,5720,5720,0
20230905,101800,134006550,5720,5720,5720,5720,1
20230905,101700,134000830,5720,5720,5720,5720,0
20230905,101600,134000830,5720,5720,5720,5720,0
20230905,101500,134000830,5720,5720,5720,5720,0
20230905,101400,134000830,5720,5720,5720,5720,0
20230905,101300,134000830,5720,5720,5720,5720,3
20230905,101200,133983670,5700,5700,5700,5700,0
20230905,101100,133983670,5700,5700,5700,5700,0
20230905,101000,133983670,5700,5700,5700,5700,0
20230905,100900,133983670,5700,5700,5700,5700,0
20230905,100800,133983670,5700,5700,5700,5700,0
20230905,100700,133983670,5700,5700,5700,5700,0
20230905,100600,133983670,5700,5710,5710,5700,161
20230905,100500,133065680,5710,5710,5710,5710,18
20230905,100400,132962900,5710,5710,5710,5710,1
20230905,100300,132957190,5690,5690,5690,5690,0
20230905,100200,132957190,5690,5690,5690,5690,0
20230905,100100,132957190,5690,5690,5690,5690,5
20230905,100000,132928740,5710,5700,5710,5690,2979
20230905,095900,115951310,5710,5710,5710,5710,0
20230905,095800,115951310,5710,5710,5710,5710,0
20230905,095700,115951310,5710,5710,5710,5710,40
20230905,095600,115722910,5710,5690,5710,5690,3066
20230905,095500,98251690,5700,5700,5700,5700,0
20230905,095400,98251690,5700,5700,5700,5700,0
20230905,095300,98251690,5700,5700,5700,5700,0
20230905,095200,98251690,5700,5700,5700,5700,34
20230905,095100,98057890,5700,5700,5700,5700,299
20230905,095000,96353590,5700,5700,5700,5700,0
20230905,094900,96353590,5700,5700,5700,5700,0
20230905,094800,96353590,5700,5700,5700,5700,0
20230905,094700,96353590,5700,5700,5700,5700,0
20230905,094600,96353590,5700,5700,5700,5700,0
20230905,094500,96353590,5700,5700,5700,5700,52
20230905,094400,96057190,5680,5680,5680,5680,0
20230905,094300,96057190,5680,5680,5680,5680,310
20230905,094200,94296390,5690,5680,5690,5680,504
20230905,094100,91433630,5700,5700,5700,5700,0
20230905,094000,91433630,5700,5700,5700,5700,0
20230905,093900,91433630,5700,5700,5700,5700,0
20230905,093800,91433630,5700,5700,5700,5700,0
20230905,093700,91433630,5700,5700,5700,5700,0
20230905,093600,91433630,5700,5700,5700,5700,11
20230905,093500,91370930,5670,5670,5670,5670,0
20230905,093400,91370930,5670,5670,5670,5670,97
20230905,093300,90820940,5700,5670,5700,5670,578
20230905,093200,87543650,5670,5670,5670,5670,26
20230905,093100,87396230,5680,5680,5680,5680,0
20230905,093000,87396230,5680,5680,5680,5680,200
20230905,092900,86260230,5670,5670,5670,5670,0
20230905,092800,86260230,5670,5670,5670,5670,0
20230905,092700,86260230,5670,5670,5670,5670,0
20230905,092600,86260230,5670,5670,5670,5670,1
20230905,092500,86254560,5660,5660,5660,5660,0
20230905,092400,86254560,5660,5700,5700,5660,1653
20230905,092300,76843600,5700,5700,5700,5700,0
20230905,092200,76843600,5700,5700,5700,5700,0
20230905,092100,76843600,5700,5700,5700,5700,0
20230905,092000,76843600,5700,5700,5700,5700,0
20230905,091900,76843600,5700,5700,5700,5700,0
20230905,091800,76843600,5700,5700,5700,5700,0
20230905,091700,76843600,5700,5700,5700,5700,176
20230905,091600,75840400,5700,5700,5700,5700,0
20230905,091500,75840400,5700,5700,5700,5700,6
20230905,091400,75806200,5650,5650,5650,5650,107
20230905,091300,75201650,5700,5700,5700,5700,0
20230905,091200,75201650,5700,5650,5700,5650,8
20230905,091100,75156320,5650,5650,5650,5650,0
20230905,091000,75156320,5650,5700,5700,5650,945
20230905,090900,69804690,5700,5700,5700,5700,0
20230905,090800,69804690,5700,5690,5700,5690,879
20230905,090700,64794400,5690,5690,5690,5690,210
20230905,090600,63599500,5650,5680,5680,5650,2396
20230905,090500,49995400,5670,5690,5690,5670,681
20230905,090400,46132140,5690,5700,5720,5690,95
20230905,090300,45591500,5690,5670,5690,5670,786
20230905,090200,41125240,5630,5660,5660,5630,646
20230905,090100,37474880,5630,5630,5630,5630,0
20230905,090000,37474880,5630,5620,5750,5620,6647