KissMeData/144960/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,200200,390726790,5480,5480,5480,5480,32
20230921,200100,390726790,5480,5480,5480,5480,0
20230921,200000,390726790,5480,5480,5480,5480,0
20230921,195900,390726790,5480,5480,5480,5480,0
20230921,195800,390726790,5480,5480,5480,5480,0
20230921,195700,390726790,5480,5480,5480,5480,0
20230921,195600,390726790,5480,5480,5480,5480,0
20230921,195500,390726790,5480,5480,5480,5480,0
20230921,195400,390726790,5480,5480,5480,5480,0
20230921,195300,390726790,5480,5480,5480,5480,0
20230921,195200,390726790,5480,5480,5480,5480,0
20230921,195100,390726790,5480,5480,5480,5480,0
20230921,195000,390726790,5480,5480,5480,5480,0
20230921,194900,390726790,5480,5480,5480,5480,0
20230921,194800,390726790,5480,5480,5480,5480,0
20230921,194700,390726790,5480,5480,5480,5480,0
20230921,194600,390726790,5480,5480,5480,5480,0
20230921,194500,390726790,5480,5480,5480,5480,0
20230921,194400,390726790,5480,5480,5480,5480,0
20230921,194300,390726790,5480,5480,5480,5480,0
20230921,194200,390726790,5480,5480,5480,5480,0
20230921,194100,390726790,5480,5480,5480,5480,0
20230921,194000,390726790,5480,5480,5480,5480,0
20230921,193900,390726790,5480,5480,5480,5480,0
20230921,193800,390726790,5480,5480,5480,5480,0
20230921,193700,390726790,5480,5480,5480,5480,0
20230921,193600,390726790,5480,5480,5480,5480,0
20230921,193500,390726790,5480,5480,5480,5480,0
20230921,193400,390726790,5480,5480,5480,5480,0
20230921,193300,390726790,5480,5480,5480,5480,0
20230921,193200,390726790,5480,5480,5480,5480,32
20230921,193100,390726790,5480,5480,5480,5480,0
20230921,193000,390726790,5480,5480,5480,5480,0
20230921,192900,390726790,5480,5480,5480,5480,0
20230921,192800,390726790,5480,5480,5480,5480,0
20230921,192700,390726790,5480,5480,5480,5480,0
20230921,192600,390726790,5480,5480,5480,5480,0
20230921,192500,390726790,5480,5480,5480,5480,0
20230921,192400,390726790,5480,5480,5480,5480,0
20230921,192300,390726790,5480,5480,5480,5480,0
20230921,192200,390726790,5480,5480,5480,5480,0
20230921,192100,390726790,5480,5480,5480,5480,0
20230921,192000,390726790,5480,5480,5480,5480,0
20230921,191900,390726790,5480,5480,5480,5480,0
20230921,191800,390726790,5480,5480,5480,5480,0
20230921,191700,390726790,5480,5480,5480,5480,0
20230921,191600,390726790,5480,5480,5480,5480,0
20230921,191500,390726790,5480,5480,5480,5480,0
20230921,191400,390726790,5480,5480,5480,5480,0
20230921,191300,390726790,5480,5480,5480,5480,0
20230921,191200,390726790,5480,5480,5480,5480,0
20230921,191100,390726790,5480,5480,5480,5480,0
20230921,191000,390726790,5480,5480,5480,5480,0
20230921,190900,390726790,5480,5480,5480,5480,0
20230921,190800,390726790,5480,5480,5480,5480,0
20230921,190700,390726790,5480,5480,5480,5480,0
20230921,190600,390726790,5480,5480,5480,5480,0
20230921,190500,390726790,5480,5480,5480,5480,0
20230921,190400,390726790,5480,5480,5480,5480,0
20230921,190300,390726790,5480,5480,5480,5480,0
20230921,190200,390726790,5480,5480,5480,5480,32
20230921,190100,390726790,5480,5480,5480,5480,0
20230921,190000,390726790,5480,5480,5480,5480,0
20230921,185900,390726790,5480,5480,5480,5480,0
20230921,185800,390726790,5480,5480,5480,5480,0
20230921,185700,390726790,5480,5480,5480,5480,0
20230921,185600,390726790,5480,5480,5480,5480,0
20230921,185500,390726790,5480,5480,5480,5480,0
20230921,185400,390726790,5480,5480,5480,5480,0
20230921,185300,390726790,5480,5480,5480,5480,0
20230921,185200,390726790,5480,5480,5480,5480,0
20230921,185100,390726790,5480,5480,5480,5480,0
20230921,185000,390726790,5480,5480,5480,5480,0
20230921,184900,390726790,5480,5480,5480,5480,0
20230921,184800,390726790,5480,5480,5480,5480,0
20230921,184700,390726790,5480,5480,5480,5480,0
20230921,184600,390726790,5480,5480,5480,5480,0
20230921,184500,390726790,5480,5480,5480,5480,0
20230921,184400,390726790,5480,5480,5480,5480,0
20230921,184300,390726790,5480,5480,5480,5480,0
20230921,184200,390726790,5480,5480,5480,5480,0
20230921,184100,390726790,5480,5480,5480,5480,0
20230921,184000,390726790,5480,5480,5480,5480,0
20230921,183900,390726790,5480,5480,5480,5480,0
20230921,183800,390726790,5480,5480,5480,5480,0
20230921,183700,390726790,5480,5480,5480,5480,0
20230921,183600,390726790,5480,5480,5480,5480,0
20230921,183500,390726790,5480,5480,5480,5480,0
20230921,183400,390726790,5480,5480,5480,5480,0
20230921,183300,390726790,5480,5480,5480,5480,0
20230921,183200,390726790,5480,5480,5480,5480,32
20230921,183100,390726790,5480,5480,5480,5480,0
20230921,183000,390726790,5480,5480,5480,5480,0
20230921,182900,390726790,5480,5480,5480,5480,0
20230921,182800,390726790,5480,5480,5480,5480,0
20230921,182700,390726790,5480,5480,5480,5480,0
20230921,182600,390726790,5480,5480,5480,5480,0
20230921,182500,390726790,5480,5480,5480,5480,0
20230921,182400,390726790,5480,5480,5480,5480,0
20230921,182300,390726790,5480,5480,5480,5480,0
20230921,182200,390726790,5480,5480,5480,5480,0
20230921,182100,390726790,5480,5480,5480,5480,0
20230921,182000,390726790,5480,5480,5480,5480,0
20230921,181900,390726790,5480,5480,5480,5480,0
20230921,181800,390726790,5480,5480,5480,5480,0
20230921,181700,390726790,5480,5480,5480,5480,0
20230921,181600,390726790,5480,5480,5480,5480,0
20230921,181500,390726790,5480,5480,5480,5480,0
20230921,181400,390726790,5480,5480,5480,5480,0
20230921,181300,390726790,5480,5480,5480,5480,0
20230921,181200,390726790,5480,5480,5480,5480,0
20230921,181100,390726790,5480,5480,5480,5480,0
20230921,181000,390726790,5480,5480,5480,5480,0
20230921,180900,390726790,5480,5480,5480,5480,0
20230921,180800,390726790,5480,5480,5480,5480,0
20230921,180700,390726790,5480,5480,5480,5480,0
20230921,180600,390726790,5480,5480,5480,5480,0
20230921,180500,390726790,5480,5480,5480,5480,0
20230921,180400,390726790,5480,5480,5480,5480,0
20230921,180300,390726790,5480,5480,5480,5480,0
20230921,180200,390726790,5480,5480,5480,5480,32
20230921,180100,390726790,5480,5480,5480,5480,0
20230921,180000,390726790,5480,5480,5480,5480,0
20230921,175900,390726790,5480,5480,5480,5480,0
20230921,175800,390726790,5480,5480,5480,5480,0
20230921,175700,390726790,5480,5480,5480,5480,0
20230921,175600,390726790,5480,5480,5480,5480,0
20230921,175500,390726790,5480,5480,5480,5480,0
20230921,175400,390726790,5480,5480,5480,5480,0
20230921,175300,390726790,5480,5480,5480,5480,0
20230921,175200,390726790,5480,5480,5480,5480,0
20230921,175100,390726790,5480,5480,5480,5480,0
20230921,175000,390726790,5480,5480,5480,5480,0
20230921,174900,390726790,5480,5480,5480,5480,0
20230921,174800,390726790,5480,5480,5480,5480,0
20230921,174700,390726790,5480,5480,5480,5480,0
20230921,174600,390726790,5480,5480,5480,5480,0
20230921,174500,390726790,5480,5480,5480,5480,0
20230921,174400,390726790,5480,5480,5480,5480,0
20230921,174300,390726790,5480,5480,5480,5480,0
20230921,174200,390726790,5480,5480,5480,5480,0
20230921,174100,390726790,5480,5480,5480,5480,0
20230921,174000,390726790,5480,5480,5480,5480,0
20230921,173900,390726790,5480,5480,5480,5480,0
20230921,173800,390726790,5480,5480,5480,5480,0
20230921,173700,390726790,5480,5480,5480,5480,0
20230921,173600,390726790,5480,5480,5480,5480,0
20230921,173500,390726790,5480,5480,5480,5480,0
20230921,173400,390726790,5480,5480,5480,5480,0
20230921,173300,390726790,5480,5480,5480,5480,0
20230921,173200,390726790,5480,5480,5480,5480,32
20230921,173100,390726790,5480,5480,5480,5480,0
20230921,173000,390726790,5480,5480,5480,5480,0
20230921,172900,390726790,5480,5480,5480,5480,0
20230921,172800,390726790,5480,5480,5480,5480,0
20230921,172700,390726790,5480,5480,5480,5480,0
20230921,172600,390726790,5480,5480,5480,5480,0
20230921,172500,390726790,5480,5480,5480,5480,0
20230921,172400,390726790,5480,5480,5480,5480,0
20230921,172300,390726790,5480,5480,5480,5480,0
20230921,172200,390726790,5480,5480,5480,5480,0
20230921,172100,390726790,5480,5480,5480,5480,0
20230921,172000,390726790,5480,5480,5480,5480,0
20230921,171900,390726790,5480,5480,5480,5480,0
20230921,171800,390726790,5480,5480,5480,5480,0
20230921,171700,390726790,5480,5480,5480,5480,0
20230921,171600,390726790,5480,5480,5480,5480,0
20230921,171500,390726790,5480,5480,5480,5480,0
20230921,171400,390726790,5480,5480,5480,5480,0
20230921,171300,390726790,5480,5480,5480,5480,0
20230921,171200,390726790,5480,5480,5480,5480,0
20230921,171100,390726790,5480,5480,5480,5480,0
20230921,171000,390726790,5480,5480,5480,5480,0
20230921,170900,390726790,5480,5480,5480,5480,0
20230921,170800,390726790,5480,5480,5480,5480,0
20230921,170700,390726790,5480,5480,5480,5480,0
20230921,170600,390726790,5480,5480,5480,5480,0
20230921,170500,390726790,5480,5480,5480,5480,0
20230921,170400,390726790,5480,5480,5480,5480,0
20230921,170300,390726790,5480,5480,5480,5480,0
20230921,170200,390726790,5480,5480,5480,5480,32
20230921,170100,390726790,5480,5480,5480,5480,0
20230921,170000,390726790,5480,5480,5480,5480,0
20230921,165900,390726790,5480,5480,5480,5480,0
20230921,165800,390726790,5480,5480,5480,5480,0
20230921,165700,390726790,5480,5480,5480,5480,0
20230921,165600,390726790,5480,5480,5480,5480,0
20230921,165500,390726790,5480,5480,5480,5480,0
20230921,165400,390726790,5480,5480,5480,5480,0
20230921,165300,390726790,5480,5480,5480,5480,0
20230921,165200,390726790,5480,5480,5480,5480,0
20230921,165100,390726790,5480,5480,5480,5480,0
20230921,165000,390726790,5480,5480,5480,5480,0
20230921,164900,390726790,5480,5480,5480,5480,0
20230921,164800,390726790,5480,5480,5480,5480,0
20230921,164700,390726790,5480,5480,5480,5480,0
20230921,164600,390726790,5480,5480,5480,5480,0
20230921,164500,390726790,5480,5480,5480,5480,0
20230921,164400,390726790,5480,5480,5480,5480,0
20230921,164300,390726790,5480,5480,5480,5480,0
20230921,164200,390726790,5480,5480,5480,5480,0
20230921,164100,390726790,5480,5480,5480,5480,0
20230921,164000,390726790,5480,5480,5480,5480,0
20230921,163900,390726790,5480,5480,5480,5480,0
20230921,163800,390726790,5480,5480,5480,5480,0
20230921,163700,390726790,5480,5480,5480,5480,0
20230921,163600,390726790,5480,5480,5480,5480,0
20230921,163500,390726790,5480,5480,5480,5480,0
20230921,163400,390726790,5480,5480,5480,5480,0
20230921,163300,390726790,5480,5480,5480,5480,0
20230921,163200,390726790,5480,5480,5480,5480,32
20230921,163100,390726790,5480,5480,5480,5480,0
20230921,163000,390726790,5480,5480,5480,5480,0
20230921,162900,390726790,5480,5480,5480,5480,0
20230921,162800,390726790,5480,5480,5480,5480,0
20230921,162700,390726790,5480,5480,5480,5480,0
20230921,162600,390726790,5480,5480,5480,5480,0
20230921,162500,390726790,5480,5480,5480,5480,0
20230921,162400,390726790,5480,5480,5480,5480,0
20230921,162300,390726790,5480,5480,5480,5480,0
20230921,162200,390726790,5480,5480,5480,5480,0
20230921,162100,390726790,5480,5480,5480,5480,0
20230921,162000,390726790,5480,5480,5480,5480,0
20230921,161900,390726790,5480,5480,5480,5480,0
20230921,161800,390726790,5480,5480,5480,5480,0
20230921,161700,390726790,5480,5480,5480,5480,0
20230921,161600,390726790,5480,5480,5480,5480,0
20230921,161500,390726790,5480,5480,5480,5480,0
20230921,161400,390726790,5480,5480,5480,5480,0
20230921,161300,390726790,5480,5480,5480,5480,0
20230921,161200,390726790,5480,5480,5480,5480,0
20230921,161100,390726790,5480,5480,5480,5480,0
20230921,161000,390726790,5480,5480,5480,5480,0
20230921,160900,390726790,5480,5480,5480,5480,0
20230921,160800,390726790,5480,5480,5480,5480,0
20230921,160700,390726790,5480,5480,5480,5480,0
20230921,160600,390726790,5480,5480,5480,5480,0
20230921,160500,390726790,5480,5480,5480,5480,0
20230921,160400,390726790,5480,5480,5480,5480,0
20230921,160300,390726790,5480,5480,5480,5480,0
20230921,160200,390726790,5480,5480,5480,5480,32
20230921,160100,390726790,5480,5480,5480,5480,0
20230921,160000,390726790,5480,5480,5480,5480,0
20230921,155900,390726790,5480,5480,5480,5480,0
20230921,155800,390726790,5480,5480,5480,5480,0
20230921,155700,390726790,5480,5480,5480,5480,0
20230921,155600,390726790,5480,5480,5480,5480,0
20230921,155500,390726790,5480,5480,5480,5480,0
20230921,155400,390726790,5480,5480,5480,5480,0
20230921,155300,390726790,5480,5480,5480,5480,0
20230921,155200,390726790,5480,5480,5480,5480,0
20230921,155100,390726790,5480,5480,5480,5480,0
20230921,155000,390726790,5480,5480,5480,5480,0
20230921,154900,390726790,5480,5480,5480,5480,0
20230921,154800,390726790,5480,5480,5480,5480,0
20230921,154700,390726790,5480,5480,5480,5480,0
20230921,154600,390726790,5480,5480,5480,5480,0
20230921,154500,390726790,5480,5480,5480,5480,0
20230921,154400,390726790,5480,5480,5480,5480,0
20230921,154300,390726790,5480,5480,5480,5480,0
20230921,154200,390726790,5480,5480,5480,5480,0
20230921,154100,390726790,5480,5480,5480,5480,0
20230921,154000,390726790,5480,5480,5480,5480,0
20230921,153900,390726790,5480,5480,5480,5480,0
20230921,153800,390726790,5480,5480,5480,5480,0
20230921,153700,390726790,5480,5480,5480,5480,0
20230921,153600,390726790,5480,5480,5480,5480,0
20230921,153500,390726790,5480,5480,5480,5480,0
20230921,153400,390726790,5480,5480,5480,5480,0
20230921,153300,390726790,5480,5480,5480,5480,0
20230921,153200,390726790,5480,5480,5480,5480,32
20230921,153100,390726790,5480,5480,5480,5480,0
20230921,153000,390726790,5480,5480,5480,5480,32
20230921,152900,390551430,5480,5480,5480,5480,0
20230921,152800,390551430,5480,5480,5480,5480,0
20230921,152700,390551430,5480,5480,5480,5480,0
20230921,152600,390551430,5480,5480,5480,5480,0
20230921,152500,390551430,5480,5480,5480,5480,0
20230921,152400,390551430,5480,5480,5480,5480,0
20230921,152300,390551430,5480,5480,5480,5480,0
20230921,152200,390551430,5480,5480,5480,5480,0
20230921,152100,390551430,5480,5480,5480,5480,0
20230921,152000,390551430,5480,5480,5480,5480,0
20230921,151900,390551430,5480,5450,5480,5440,466
20230921,151800,388002760,5460,5430,5460,5430,2000
20230921,151700,377100800,5400,5400,5400,5400,192
20230921,151600,376064000,5430,5430,5430,5430,200
20230921,151500,374978000,5430,5430,5430,5430,0
20230921,151400,374978000,5430,5430,5430,5430,1
20230921,151300,374972570,5370,5390,5390,5370,1336
20230921,151200,367790170,5450,5400,5450,5380,2386
20230921,151100,354946000,5380,5410,5410,5380,2000
20230921,151000,344164690,5390,5440,5440,5390,3000
20230921,150900,327954740,5470,5450,5470,5450,879
20230921,150800,323164170,5480,5480,5480,5480,0
20230921,150700,323164170,5480,5480,5480,5480,0
20230921,150600,323164170,5480,5480,5480,5480,0
20230921,150500,323164170,5480,5480,5480,5480,0
20230921,150400,323164170,5480,5480,5480,5480,0
20230921,150300,323164170,5480,5480,5480,5480,1
20230921,150200,323158690,5460,5460,5460,5460,500
20230921,150100,320428690,5480,5480,5480,5480,0
20230921,150000,320428690,5480,5480,5480,5480,0
20230921,145900,320428690,5480,5480,5480,5480,25
20230921,145800,320291690,5480,5480,5480,5480,1
20230921,145700,320286210,5450,5450,5450,5450,100
20230921,145600,319741210,5480,5480,5480,5480,25
20230921,145500,319604210,5480,5480,5480,5480,1
20230921,145400,319598730,5470,5470,5470,5470,1029
20230921,145300,313970100,5470,5470,5470,5470,25
20230921,145200,313833350,5470,5450,5470,5450,104
20230921,145100,313266530,5470,5470,5470,5470,0
20230921,145000,313266530,5470,5470,5470,5470,25
20230921,144900,313129780,5470,5470,5470,5470,0
20230921,144800,313129780,5470,5470,5470,5470,0
20230921,144700,313129780,5470,5470,5470,5470,25
20230921,144600,312993030,5470,5470,5470,5470,0
20230921,144500,312993030,5470,5470,5470,5470,0
20230921,144400,312993030,5470,5470,5470,5470,25
20230921,144300,312856280,5470,5470,5470,5470,500
20230921,144200,310121280,5470,5470,5470,5470,0
20230921,144100,310121280,5470,5470,5470,5470,25
20230921,144000,309984530,5470,5470,5470,5470,0
20230921,143900,309984530,5470,5470,5470,5470,0
20230921,143800,309984530,5470,5460,5470,5450,2077
20230921,143700,298657620,5470,5470,5470,5470,0
20230921,143600,298657620,5470,5460,5470,5460,108
20230921,143500,298067930,5460,5460,5460,5460,25
20230921,143400,297931430,5450,5450,5450,5450,0
20230921,143300,297931430,5450,5450,5450,5450,249
20230921,143200,296574380,5450,5430,5450,5430,76
20230921,143100,296161180,5420,5420,5420,5420,200
20230921,143000,295077180,5430,5430,5430,5430,0
20230921,142900,295077180,5430,5430,5430,5430,25
20230921,142800,294941430,5430,5430,5430,5430,0
20230921,142700,294941430,5430,5430,5430,5430,10
20230921,142600,294887130,5430,5420,5430,5420,115
20230921,142500,294263680,5450,5450,5450,5450,0
20230921,142400,294263680,5450,5450,5450,5450,10
20230921,142300,294209180,5450,5450,5450,5450,15
20230921,142200,294127430,5450,5450,5450,5450,0
20230921,142100,294127430,5450,5450,5450,5450,299
20230921,142000,292497880,5450,5450,5450,5450,15
20230921,141900,292416130,5450,5450,5450,5450,0
20230921,141800,292416130,5450,5450,5450,5450,10
20230921,141700,292361630,5450,5450,5450,5450,15
20230921,141600,292279880,5450,5450,5450,5450,200
20230921,141500,291189880,5450,5450,5450,5450,10
20230921,141400,291135380,5450,5450,5450,5450,15
20230921,141300,291053630,5450,5450,5450,5450,0
20230921,141200,291053630,5450,5450,5450,5450,10
20230921,141100,290999130,5450,5450,5450,5450,16
20230921,141000,290911930,5450,5450,5450,5450,0
20230921,140900,290911930,5450,5450,5450,5450,10
20230921,140800,290857430,5450,5450,5450,5450,16
20230921,140700,290770230,5450,5450,5450,5450,0
20230921,140600,290770230,5450,5450,5450,5450,10
20230921,140500,290715730,5450,5450,5450,5450,16
20230921,140400,290628530,5450,5450,5450,5450,0
20230921,140300,290628530,5450,5450,5450,5450,10
20230921,140200,290574030,5450,5450,5450,5450,16
20230921,140100,290486830,5450,5450,5450,5450,0
20230921,140000,290486830,5450,5450,5450,5450,12
20230921,135900,290421430,5450,5450,5450,5450,16
20230921,135800,290334230,5450,5450,5450,5450,0
20230921,135700,290334230,5450,5450,5450,5450,120
20230921,135600,289680230,5420,5420,5420,5420,318
20230921,135500,287956670,5420,5420,5420,5420,369
20230921,135400,285956690,5420,5420,5420,5420,193
20230921,135300,284910630,5420,5420,5420,5420,16
20230921,135200,284823910,5420,5420,5420,5420,5
20230921,135100,284796810,5420,5420,5420,5420,11
20230921,135000,284737190,5420,5420,5420,5420,16
20230921,134900,284650470,5420,5420,5420,5420,0
20230921,134800,284650470,5420,5420,5420,5420,11
20230921,134700,284590850,5420,5420,5420,5420,16
20230921,134600,284504130,5410,5410,5410,5410,0
20230921,134500,284504130,5410,5410,5410,5410,141
20230921,134400,283741320,5410,5410,5410,5410,16
20230921,134300,283654760,5410,5410,5410,5410,0
20230921,134200,283654760,5410,5410,5410,5410,11
20230921,134100,283595250,5410,5410,5410,5410,140
20230921,134000,282837850,5420,5420,5420,5420,0
20230921,133900,282837850,5420,5420,5420,5420,11
20230921,133800,282778230,5420,5420,5420,5420,16
20230921,133700,282691510,5420,5420,5420,5420,0
20230921,133600,282691510,5420,5420,5420,5420,11
20230921,133500,282631890,5400,5410,5410,5400,2528
20230921,133400,268961560,5410,5410,5410,5410,0
20230921,133300,268961560,5410,5410,5410,5410,11
20230921,133200,268902050,5410,5410,5410,5410,16
20230921,133100,268815490,5410,5410,5410,5410,10
20230921,133000,268761390,5410,5410,5410,5410,0
20230921,132900,268761390,5410,5410,5410,5410,1
20230921,132800,268755980,5400,5400,5400,5400,0
20230921,132700,268755980,5400,5400,5400,5400,0
20230921,132600,268755980,5400,5400,5400,5400,1
20230921,132500,268750580,5410,5410,5410,5410,100
20230921,132400,268209580,5410,5410,5410,5410,100
20230921,132300,267668580,5410,5410,5410,5410,171
20230921,132200,266743470,5410,5410,5410,5410,0
20230921,132100,266743470,5410,5410,5410,5410,0
20230921,132000,266743470,5410,5410,5410,5410,0
20230921,131900,266743470,5410,5410,5410,5410,0
20230921,131800,266743470,5410,5410,5410,5410,112
20230921,131700,266137550,5410,5410,5410,5410,0
20230921,131600,266137550,5410,5410,5410,5410,0
20230921,131500,266137550,5410,5410,5410,5410,0
20230921,131400,266137550,5410,5410,5410,5410,0
20230921,131300,266137550,5410,5410,5410,5410,0
20230921,131200,266137550,5410,5410,5410,5390,4
20230921,131100,266115950,5390,5390,5390,5390,0
20230921,131000,266115950,5390,5390,5390,5390,0
20230921,130900,266115950,5390,5400,5400,5390,1471
20230921,130800,258179260,5400,5400,5400,5400,10
20230921,130700,258125260,5400,5400,5400,5400,100
20230921,130600,257585260,5400,5400,5400,5400,0
20230921,130500,257585260,5400,5400,5400,5400,100
20230921,130400,257045260,5400,5400,5400,5400,0
20230921,130300,257045260,5400,5400,5400,5400,0
20230921,130200,257045260,5400,5400,5400,5400,0
20230921,130100,257045260,5400,5390,5400,5390,900
20230921,130000,252187450,5390,5390,5390,5390,250
20230921,125900,250839950,5380,5380,5380,5380,0
20230921,125800,250839950,5380,5390,5390,5380,94
20230921,125700,250333300,5380,5380,5380,5380,2
20230921,125600,250322540,5380,5380,5380,5380,8
20230921,125500,250279500,5380,5380,5390,5380,55
20230921,125400,249983100,5390,5380,5390,5380,106
20230921,125300,249412760,5390,5390,5390,5390,0
20230921,125200,249412760,5390,5390,5390,5390,0
20230921,125100,249412760,5390,5380,5390,5380,151
20230921,125000,248598880,5390,5380,5390,5380,54
20230921,124900,248307860,5390,5390,5390,5390,30
20230921,124800,248146160,5390,5390,5390,5390,100
20230921,124700,247607160,5380,5380,5380,5380,340
20230921,124600,245777960,5390,5390,5390,5390,50
20230921,124500,245508460,5380,5390,5390,5380,970
20230921,124400,240286320,5400,5400,5400,5400,130
20230921,124300,239584320,5410,5410,5410,5410,30
20230921,124200,239422020,5400,5400,5400,5400,0
20230921,124100,239422020,5400,5400,5400,5400,0
20230921,124000,239422020,5400,5400,5400,5400,1
20230921,123900,239416620,5400,5400,5400,5400,0
20230921,123800,239416620,5400,5400,5400,5400,67
20230921,123700,239054820,5390,5390,5390,5390,0
20230921,123600,239054820,5390,5390,5390,5390,0
20230921,123500,239054820,5390,5390,5390,5390,0
20230921,123400,239054820,5390,5390,5390,5390,0
20230921,123300,239054820,5390,5390,5390,5390,0
20230921,123200,239054820,5390,5390,5390,5390,0
20230921,123100,239054820,5390,5390,5390,5390,13
20230921,123000,238984750,5400,5400,5400,5400,0
20230921,122900,238984750,5400,5400,5400,5400,0
20230921,122800,238984750,5400,5400,5400,5400,1
20230921,122700,238979350,5400,5400,5400,5400,1
20230921,122600,238973950,5400,5400,5400,5400,0
20230921,122500,238973950,5400,5400,5400,5400,0
20230921,122400,238973950,5400,5400,5400,5400,50
20230921,122300,238703950,5380,5390,5390,5380,2000
20230921,122200,227933230,5410,5410,5410,5410,0
20230921,122100,227933230,5410,5410,5410,5410,0
20230921,122000,227933230,5410,5410,5410,5410,0
20230921,121900,227933230,5410,5410,5410,5410,90
20230921,121800,227446330,5390,5390,5390,5390,0
20230921,121700,227446330,5390,5390,5390,5390,0
20230921,121600,227446330,5390,5390,5390,5390,0
20230921,121500,227446330,5390,5390,5390,5390,0
20230921,121400,227446330,5390,5390,5390,5390,0
20230921,121300,227446330,5390,5390,5390,5390,1
20230921,121200,227440940,5410,5410,5410,5410,10
20230921,121100,227386840,5380,5380,5380,5380,0
20230921,121000,227386840,5380,5380,5380,5380,0
20230921,120900,227386840,5380,5380,5380,5380,0
20230921,120800,227386840,5380,5380,5380,5380,0
20230921,120700,227386840,5380,5380,5380,5380,0
20230921,120600,227386840,5380,5380,5380,5380,0
20230921,120500,227386840,5380,5380,5380,5380,0
20230921,120400,227386840,5380,5380,5380,5380,0
20230921,120300,227386840,5380,5380,5380,5380,0
20230921,120200,227386840,5380,5380,5380,5380,0
20230921,120100,227386840,5380,5400,5400,5380,725
20230921,120000,223479900,5400,5400,5400,5400,0
20230921,115900,223479900,5400,5400,5400,5400,0
20230921,115800,223479900,5400,5400,5400,5400,352
20230921,115700,221579100,5410,5410,5410,5410,0
20230921,115600,221579100,5410,5410,5410,5410,0
20230921,115500,221579100,5410,5410,5410,5410,0
20230921,115400,221579100,5410,5410,5410,5410,0
20230921,115300,221579100,5410,5410,5410,5410,0
20230921,115200,221579100,5410,5410,5410,5410,0
20230921,115100,221579100,5410,5420,5420,5410,404
20230921,115000,219391740,5420,5420,5420,5420,0
20230921,114900,219391740,5420,5420,5420,5420,391
20230921,114800,217272520,5440,5440,5440,5440,0
20230921,114700,217272520,5440,5440,5440,5440,0
20230921,114600,217272520,5440,5440,5440,5440,5
20230921,114500,217245320,5450,5450,5450,5450,0
20230921,114400,217245320,5450,5430,5450,5430,340
20230921,114300,215392340,5450,5450,5450,5450,0
20230921,114200,215392340,5450,5450,5450,5450,0
20230921,114100,215392340,5450,5450,5450,5450,0
20230921,114000,215392340,5450,5420,5450,5420,106
20230921,113900,214815320,5440,5440,5440,5440,0
20230921,113800,214815320,5440,5440,5440,5440,0
20230921,113700,214815320,5440,5440,5440,5440,0
20230921,113600,214815320,5440,5440,5440,5440,1
20230921,113500,214809880,5390,5390,5390,5390,0
20230921,113400,214809880,5390,5390,5390,5390,0
20230921,113300,214809880,5390,5390,5390,5390,443
20230921,113200,212422110,5390,5390,5390,5390,0
20230921,113100,212422110,5390,5390,5390,5390,0
20230921,113000,212422110,5390,5390,5390,5390,679
20230921,112900,208762300,5400,5400,5400,5400,220
20230921,112800,207574300,5400,5400,5400,5400,745
20230921,112700,203551300,5400,5400,5400,5400,20
20230921,112600,203443300,5400,5410,5410,5400,980
20230921,112500,198151030,5410,5410,5410,5410,89
20230921,112400,197669540,5410,5410,5410,5410,0
20230921,112300,197669540,5410,5410,5410,5410,0
20230921,112200,197669540,5410,5410,5410,5410,955
20230921,112100,192502990,5410,5410,5410,5410,0
20230921,112000,192502990,5410,5420,5420,5410,500
20230921,111900,189793690,5420,5420,5420,5420,50
20230921,111800,189522690,5450,5450,5450,5450,0
20230921,111700,189522690,5450,5450,5450,5450,16
20230921,111600,189435490,5450,5430,5450,5420,51
20230921,111500,189158820,5450,5450,5450,5450,0
20230921,111400,189158820,5450,5450,5450,5450,0
20230921,111300,189158820,5450,5450,5450,5450,0
20230921,111200,189158820,5450,5450,5450,5450,50
20230921,111100,188886320,5480,5480,5480,5480,0
20230921,111000,188886320,5480,5480,5480,5480,0
20230921,110900,188886320,5480,5480,5480,5480,0
20230921,110800,188886320,5480,5480,5480,5480,0
20230921,110700,188886320,5480,5480,5480,5480,0
20230921,110600,188886320,5480,5480,5480,5480,0
20230921,110500,188886320,5480,5480,5480,5480,0
20230921,110400,188886320,5480,5440,5480,5440,91
20230921,110300,188390330,5470,5470,5470,5470,0
20230921,110200,188390330,5470,5470,5470,5470,0
20230921,110100,188390330,5470,5470,5470,5470,4
20230921,110000,188368450,5440,5440,5440,5440,9
20230921,105900,188319490,5450,5450,5450,5450,0
20230921,105800,188319490,5450,5450,5450,5450,0
20230921,105700,188319490,5450,5450,5450,5450,100
20230921,105600,187774490,5450,5450,5450,5450,0
20230921,105500,187774490,5450,5450,5450,5450,0
20230921,105400,187774490,5450,5450,5450,5450,119
20230921,105300,187125940,5480,5480,5480,5480,0
20230921,105200,187125940,5480,5480,5480,5480,0
20230921,105100,187125940,5480,5480,5480,5480,0
20230921,105000,187125940,5480,5480,5480,5480,0
20230921,104900,187125940,5480,5480,5480,5480,0
20230921,104800,187125940,5480,5480,5480,5480,100
20230921,104700,186577940,5480,5480,5480,5480,0
20230921,104600,186577940,5480,5460,5480,5460,1000
20230921,104500,181098100,5470,5470,5470,5470,50
20230921,104400,180824600,5480,5480,5480,5480,0
20230921,104300,180824600,5480,5470,5480,5470,200
20230921,104200,179729290,5480,5480,5480,5480,0
20230921,104100,179729290,5480,5480,5480,5480,0
20230921,104000,179729290,5480,5480,5480,5480,0
20230921,103900,179729290,5480,5460,5480,5460,34
20230921,103800,179543420,5450,5440,5450,5440,501
20230921,103700,176812990,5450,5450,5450,5450,0
20230921,103600,176812990,5450,5430,5450,5430,69
20230921,103500,176438070,5430,5430,5430,5430,0
20230921,103400,176438070,5430,5430,5430,5430,0
20230921,103300,176438070,5430,5430,5430,5430,11
20230921,103200,176378340,5390,5390,5390,5390,1
20230921,103100,176372950,5390,5390,5390,5390,841
20230921,103000,171839960,5440,5410,5440,5380,979
20230921,102900,166561550,5390,5390,5390,5380,6258
20230921,102800,132870450,5390,5410,5410,5390,1248
20230921,102700,126123730,5410,5490,5490,5400,6461
20230921,102600,91146820,5440,5450,5450,5440,769
20230921,102500,86957110,5490,5490,5490,5490,1
20230921,102400,86951620,5500,5500,5500,5500,0
20230921,102300,86951620,5500,5500,5500,5500,0
20230921,102200,86951620,5500,5500,5500,5500,0
20230921,102100,86951620,5500,5500,5500,5500,0
20230921,102000,86951620,5500,5490,5500,5490,60
20230921,101900,86621670,5500,5500,5500,5500,0
20230921,101800,86621670,5500,5490,5500,5490,508
20230921,101700,83832740,5490,5490,5490,5490,0
20230921,101600,83832740,5490,5490,5490,5490,0
20230921,101500,83832740,5490,5450,5490,5450,587
20230921,101400,80633550,5490,5490,5490,5490,0
20230921,101300,80633550,5490,5490,5490,5490,0
20230921,101200,80633550,5490,5490,5490,5490,0
20230921,101100,80633550,5490,5490,5490,5490,1
20230921,101000,80628060,5460,5460,5460,5460,450
20230921,100900,78171060,5500,5500,5500,5500,0
20230921,100800,78171060,5500,5500,5500,5500,0
20230921,100700,78171060,5500,5500,5500,5500,0
20230921,100600,78171060,5500,5490,5500,5490,2
20230921,100500,78160070,5490,5490,5490,5490,25
20230921,100400,78022820,5500,5500,5500,5500,0
20230921,100300,78022820,5500,5500,5500,5500,0
20230921,100200,78022820,5500,5480,5500,5480,506
20230921,100100,75244930,5480,5480,5480,5480,0
20230921,100000,75244930,5480,5480,5480,5480,0
20230921,095900,75244930,5480,5480,5480,5480,1682
20230921,095800,66027570,5460,5460,5460,5460,0
20230921,095700,66027570,5460,5460,5460,5460,0
20230921,095600,66027570,5460,5460,5460,5460,0
20230921,095500,66027570,5460,5450,5460,5450,2
20230921,095400,66016660,5420,5420,5420,5420,0
20230921,095300,66016660,5420,5440,5440,5420,590
20230921,095200,62818640,5470,5470,5470,5470,0
20230921,095100,62818640,5470,5470,5470,5470,0
20230921,095000,62818640,5470,5470,5470,5470,1
20230921,094900,62813170,5430,5430,5430,5430,0
20230921,094800,62813170,5430,5430,5430,5430,100
20230921,094700,62270170,5490,5470,5490,5470,25
20230921,094600,62133400,5430,5430,5430,5430,4103
20230921,094500,39854110,5420,5420,5420,5420,210
20230921,094400,38715910,5430,5430,5430,5430,13
20230921,094300,38645320,5430,5430,5430,5430,0
20230921,094200,38645320,5430,5430,5430,5430,1
20230921,094100,38639890,5420,5420,5420,5420,0
20230921,094000,38639890,5420,5420,5420,5420,100
20230921,093900,38097890,5420,5430,5430,5420,1058
20230921,093800,32353510,5420,5420,5420,5420,166
20230921,093700,31453790,5430,5440,5440,5430,242
20230921,093600,30138520,5450,5450,5450,5450,1511
20230921,093500,21903570,5490,5460,5490,5460,513
20230921,093400,19102500,5490,5490,5490,5490,1
20230921,093300,19097010,5490,5490,5490,5490,0
20230921,093200,19097010,5490,5490,5490,5490,1
20230921,093100,19091520,5490,5490,5490,5490,2
20230921,093000,19080540,5460,5490,5490,5460,109
20230921,092900,18485370,5510,5500,5510,5500,9
20230921,092800,18435860,5500,5490,5500,5490,535
20230921,092700,15493520,5500,5500,5500,5500,100
20230921,092600,14943520,5500,5500,5500,5500,0
20230921,092500,14943520,5500,5500,5500,5500,0
20230921,092400,14943520,5500,5500,5500,5500,0
20230921,092300,14943520,5500,5500,5500,5500,0
20230921,092200,14943520,5500,5490,5500,5490,22
20230921,092100,14822730,5480,5480,5480,5480,0
20230921,092000,14822730,5480,5480,5480,5480,1000
20230921,091900,9342730,5480,5480,5480,5480,0
20230921,091800,9342730,5480,5480,5480,5480,0
20230921,091700,9342730,5480,5480,5480,5480,0
20230921,091600,9342730,5480,5480,5480,5480,0
20230921,091500,9342730,5480,5480,5480,5480,0
20230921,091400,9342730,5480,5480,5480,5480,11
20230921,091300,9282450,5480,5480,5480,5480,491
20230921,091200,6591770,5410,5440,5440,5410,1000
20230921,091100,1166540,5460,5460,5460,5460,0
20230921,091000,1166540,5460,5460,5460,5460,0
20230921,090900,1166540,5460,5460,5460,5460,1
20230921,090800,1161080,5440,5440,5440,5440,1
20230921,090700,1155640,5460,5460,5460,5460,1
20230921,090600,1150180,5440,5450,5480,5420,206
20230921,090500,32790,5500,5500,5500,5500,0
20230921,090400,32790,5500,5500,5500,5500,0
20230921,090300,32790,5500,5500,5500,5500,0
20230921,090200,32790,5500,5500,5500,5500,0
20230921,090100,32790,5500,5450,5500,5450,3
20230921,090000,16350,5450,5450,5450,5450,3