KissMeData/044960/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,191600,177132310,5270,5270,5270,5270,617
20230912,191500,177132310,5270,5270,5270,5270,0
20230912,191400,177132310,5270,5270,5270,5270,0
20230912,191300,177132310,5270,5270,5270,5270,0
20230912,191200,177132310,5270,5270,5270,5270,0
20230912,191100,177132310,5270,5270,5270,5270,0
20230912,191000,177132310,5270,5270,5270,5270,0
20230912,190900,177132310,5270,5270,5270,5270,0
20230912,190800,177132310,5270,5270,5270,5270,0
20230912,190700,177132310,5270,5270,5270,5270,0
20230912,190600,177132310,5270,5270,5270,5270,0
20230912,190500,177132310,5270,5270,5270,5270,0
20230912,190400,177132310,5270,5270,5270,5270,0
20230912,190300,177132310,5270,5270,5270,5270,0
20230912,190200,177132310,5270,5270,5270,5270,0
20230912,190100,177132310,5270,5270,5270,5270,0
20230912,190000,177132310,5270,5270,5270,5270,0
20230912,185900,177132310,5270,5270,5270,5270,0
20230912,185800,177132310,5270,5270,5270,5270,0
20230912,185700,177132310,5270,5270,5270,5270,0
20230912,185600,177132310,5270,5270,5270,5270,0
20230912,185500,177132310,5270,5270,5270,5270,0
20230912,185400,177132310,5270,5270,5270,5270,0
20230912,185300,177132310,5270,5270,5270,5270,0
20230912,185200,177132310,5270,5270,5270,5270,0
20230912,185100,177132310,5270,5270,5270,5270,0
20230912,185000,177132310,5270,5270,5270,5270,0
20230912,184900,177132310,5270,5270,5270,5270,0
20230912,184800,177132310,5270,5270,5270,5270,0
20230912,184700,177132310,5270,5270,5270,5270,0
20230912,184600,177132310,5270,5270,5270,5270,617
20230912,184500,177132310,5270,5270,5270,5270,0
20230912,184400,177132310,5270,5270,5270,5270,0
20230912,184300,177132310,5270,5270,5270,5270,0
20230912,184200,177132310,5270,5270,5270,5270,0
20230912,184100,177132310,5270,5270,5270,5270,0
20230912,184000,177132310,5270,5270,5270,5270,0
20230912,183900,177132310,5270,5270,5270,5270,0
20230912,183800,177132310,5270,5270,5270,5270,0
20230912,183700,177132310,5270,5270,5270,5270,0
20230912,183600,177132310,5270,5270,5270,5270,0
20230912,183500,177132310,5270,5270,5270,5270,0
20230912,183400,177132310,5270,5270,5270,5270,0
20230912,183300,177132310,5270,5270,5270,5270,0
20230912,183200,177132310,5270,5270,5270,5270,0
20230912,183100,177132310,5270,5270,5270,5270,0
20230912,183000,177132310,5270,5270,5270,5270,0
20230912,182900,177132310,5270,5270,5270,5270,0
20230912,182800,177132310,5270,5270,5270,5270,0
20230912,182700,177132310,5270,5270,5270,5270,0
20230912,182600,177132310,5270,5270,5270,5270,0
20230912,182500,177132310,5270,5270,5270,5270,0
20230912,182400,177132310,5270,5270,5270,5270,0
20230912,182300,177132310,5270,5270,5270,5270,0
20230912,182200,177132310,5270,5270,5270,5270,0
20230912,182100,177132310,5270,5270,5270,5270,0
20230912,182000,177132310,5270,5270,5270,5270,0
20230912,181900,177132310,5270,5270,5270,5270,0
20230912,181800,177132310,5270,5270,5270,5270,0
20230912,181700,177132310,5270,5270,5270,5270,0
20230912,181600,177132310,5270,5270,5270,5270,617
20230912,181500,177132310,5270,5270,5270,5270,0
20230912,181400,177132310,5270,5270,5270,5270,0
20230912,181300,177132310,5270,5270,5270,5270,0
20230912,181200,177132310,5270,5270,5270,5270,0
20230912,181100,177132310,5270,5270,5270,5270,0
20230912,181000,177132310,5270,5270,5270,5270,0
20230912,180900,177132310,5270,5270,5270,5270,0
20230912,180800,177132310,5270,5270,5270,5270,0
20230912,180700,177132310,5270,5270,5270,5270,0
20230912,180600,177132310,5270,5270,5270,5270,0
20230912,180500,177132310,5270,5270,5270,5270,0
20230912,180400,177132310,5270,5270,5270,5270,0
20230912,180300,177132310,5270,5270,5270,5270,0
20230912,180200,177132310,5270,5270,5270,5270,0
20230912,180100,177132310,5270,5270,5270,5270,0
20230912,180000,177132310,5270,5270,5270,5270,0
20230912,175900,177132310,5270,5270,5270,5270,0
20230912,175800,177132310,5270,5270,5270,5270,0
20230912,175700,177132310,5270,5270,5270,5270,0
20230912,175600,177132310,5270,5270,5270,5270,0
20230912,175500,177132310,5270,5270,5270,5270,0
20230912,175400,177132310,5270,5270,5270,5270,0
20230912,175300,177132310,5270,5270,5270,5270,0
20230912,175200,177132310,5270,5270,5270,5270,0
20230912,175100,177132310,5270,5270,5270,5270,0
20230912,175000,177132310,5270,5270,5270,5270,0
20230912,174900,177132310,5270,5270,5270,5270,0
20230912,174800,177132310,5270,5270,5270,5270,0
20230912,174700,177132310,5270,5270,5270,5270,0
20230912,174600,177132310,5270,5270,5270,5270,617
20230912,174500,177132310,5270,5270,5270,5270,0
20230912,174400,177132310,5270,5270,5270,5270,0
20230912,174300,177132310,5270,5270,5270,5270,0
20230912,174200,177132310,5270,5270,5270,5270,0
20230912,174100,177132310,5270,5270,5270,5270,0
20230912,174000,177132310,5270,5270,5270,5270,0
20230912,173900,177132310,5270,5270,5270,5270,0
20230912,173800,177132310,5270,5270,5270,5270,0
20230912,173700,177132310,5270,5270,5270,5270,0
20230912,173600,177132310,5270,5270,5270,5270,0
20230912,173500,177132310,5270,5270,5270,5270,0
20230912,173400,177132310,5270,5270,5270,5270,0
20230912,173300,177132310,5270,5270,5270,5270,0
20230912,173200,177132310,5270,5270,5270,5270,0
20230912,173100,177132310,5270,5270,5270,5270,0
20230912,173000,177132310,5270,5270,5270,5270,0
20230912,172900,177132310,5270,5270,5270,5270,0
20230912,172800,177132310,5270,5270,5270,5270,0
20230912,172700,177132310,5270,5270,5270,5270,0
20230912,172600,177132310,5270,5270,5270,5270,0
20230912,172500,177132310,5270,5270,5270,5270,0
20230912,172400,177132310,5270,5270,5270,5270,0
20230912,172300,177132310,5270,5270,5270,5270,0
20230912,172200,177132310,5270,5270,5270,5270,0
20230912,172100,177132310,5270,5270,5270,5270,0
20230912,172000,177132310,5270,5270,5270,5270,0
20230912,171900,177132310,5270,5270,5270,5270,0
20230912,171800,177132310,5270,5270,5270,5270,0
20230912,171700,177132310,5270,5270,5270,5270,0
20230912,171600,177132310,5270,5270,5270,5270,617
20230912,171500,177132310,5270,5270,5270,5270,0
20230912,171400,177132310,5270,5270,5270,5270,0
20230912,171300,177132310,5270,5270,5270,5270,0
20230912,171200,177132310,5270,5270,5270,5270,0
20230912,171100,177132310,5270,5270,5270,5270,0
20230912,171000,177132310,5270,5270,5270,5270,0
20230912,170900,177132310,5270,5270,5270,5270,0
20230912,170800,177132310,5270,5270,5270,5270,0
20230912,170700,177132310,5270,5270,5270,5270,0
20230912,170600,177132310,5270,5270,5270,5270,0
20230912,170500,177132310,5270,5270,5270,5270,0
20230912,170400,177132310,5270,5270,5270,5270,0
20230912,170300,177132310,5270,5270,5270,5270,0
20230912,170200,177132310,5270,5270,5270,5270,0
20230912,170100,177132310,5270,5270,5270,5270,0
20230912,170000,177132310,5270,5270,5270,5270,0
20230912,165900,177132310,5270,5270,5270,5270,0
20230912,165800,177132310,5270,5270,5270,5270,0
20230912,165700,177132310,5270,5270,5270,5270,0
20230912,165600,177132310,5270,5270,5270,5270,0
20230912,165500,177132310,5270,5270,5270,5270,0
20230912,165400,177132310,5270,5270,5270,5270,0
20230912,165300,177132310,5270,5270,5270,5270,0
20230912,165200,177132310,5270,5270,5270,5270,0
20230912,165100,177132310,5270,5270,5270,5270,0
20230912,165000,177132310,5270,5270,5270,5270,0
20230912,164900,177132310,5270,5270,5270,5270,0
20230912,164800,177132310,5270,5270,5270,5270,0
20230912,164700,177132310,5270,5270,5270,5270,0
20230912,164600,177132310,5270,5270,5270,5270,617
20230912,164500,177132310,5270,5270,5270,5270,0
20230912,164400,177132310,5270,5270,5270,5270,0
20230912,164300,177132310,5270,5270,5270,5270,0
20230912,164200,177132310,5270,5270,5270,5270,0
20230912,164100,177132310,5270,5270,5270,5270,0
20230912,164000,177132310,5270,5270,5270,5270,0
20230912,163900,177132310,5270,5270,5270,5270,0
20230912,163800,177132310,5270,5270,5270,5270,0
20230912,163700,177132310,5270,5270,5270,5270,0
20230912,163600,177132310,5270,5270,5270,5270,0
20230912,163500,177132310,5270,5270,5270,5270,0
20230912,163400,177132310,5270,5270,5270,5270,0
20230912,163300,177132310,5270,5270,5270,5270,0
20230912,163200,177132310,5270,5270,5270,5270,0
20230912,163100,177132310,5270,5270,5270,5270,0
20230912,163000,177132310,5270,5270,5270,5270,0
20230912,162900,177132310,5270,5270,5270,5270,0
20230912,162800,177132310,5270,5270,5270,5270,0
20230912,162700,177132310,5270,5270,5270,5270,0
20230912,162600,177132310,5270,5270,5270,5270,0
20230912,162500,177132310,5270,5270,5270,5270,0
20230912,162400,177132310,5270,5270,5270,5270,0
20230912,162300,177132310,5270,5270,5270,5270,0
20230912,162200,177132310,5270,5270,5270,5270,0
20230912,162100,177132310,5270,5270,5270,5270,0
20230912,162000,177132310,5270,5270,5270,5270,0
20230912,161900,177132310,5270,5270,5270,5270,0
20230912,161800,177132310,5270,5270,5270,5270,0
20230912,161700,177132310,5270,5270,5270,5270,0
20230912,161600,177132310,5270,5270,5270,5270,617
20230912,161500,177132310,5270,5270,5270,5270,0
20230912,161400,177132310,5270,5270,5270,5270,0
20230912,161300,177132310,5270,5270,5270,5270,0
20230912,161200,177132310,5270,5270,5270,5270,0
20230912,161100,177132310,5270,5270,5270,5270,0
20230912,161000,177132310,5270,5270,5270,5270,0
20230912,160900,177132310,5270,5270,5270,5270,0
20230912,160800,177132310,5270,5270,5270,5270,0
20230912,160700,177132310,5270,5270,5270,5270,0
20230912,160600,177132310,5270,5270,5270,5270,0
20230912,160500,177132310,5270,5270,5270,5270,0
20230912,160400,177132310,5270,5270,5270,5270,0
20230912,160300,177132310,5270,5270,5270,5270,0
20230912,160200,177132310,5270,5270,5270,5270,0
20230912,160100,177132310,5270,5270,5270,5270,0
20230912,160000,177132310,5270,5270,5270,5270,0
20230912,155900,177132310,5270,5270,5270,5270,0
20230912,155800,177132310,5270,5270,5270,5270,0
20230912,155700,177132310,5270,5270,5270,5270,0
20230912,155600,177132310,5270,5270,5270,5270,0
20230912,155500,177132310,5270,5270,5270,5270,0
20230912,155400,177132310,5270,5270,5270,5270,0
20230912,155300,177132310,5270,5270,5270,5270,0
20230912,155200,177132310,5270,5270,5270,5270,0
20230912,155100,177132310,5270,5270,5270,5270,0
20230912,155000,177132310,5270,5270,5270,5270,0
20230912,154900,177132310,5270,5270,5270,5270,0
20230912,154800,177132310,5270,5270,5270,5270,0
20230912,154700,177132310,5270,5270,5270,5270,0
20230912,154600,177132310,5270,5270,5270,5270,617
20230912,154500,177132310,5270,5270,5270,5270,0
20230912,154400,177132310,5270,5270,5270,5270,0
20230912,154300,177132310,5270,5270,5270,5270,0
20230912,154200,177132310,5270,5270,5270,5270,0
20230912,154100,177132310,5270,5270,5270,5270,0
20230912,154000,177132310,5270,5270,5270,5270,0
20230912,153900,177132310,5270,5270,5270,5270,0
20230912,153800,177132310,5270,5270,5270,5270,0
20230912,153700,177132310,5270,5270,5270,5270,0
20230912,153600,177132310,5270,5270,5270,5270,0
20230912,153500,177132310,5270,5270,5270,5270,0
20230912,153400,177132310,5270,5270,5270,5270,0
20230912,153300,177132310,5270,5270,5270,5270,0
20230912,153200,177132310,5270,5270,5270,5270,0
20230912,153100,177132310,5270,5270,5270,5270,0
20230912,153000,177132310,5270,5270,5270,5270,617
20230912,152900,173880720,5260,5260,5260,5260,0
20230912,152800,173880720,5260,5260,5260,5260,0
20230912,152700,173880720,5260,5260,5260,5260,0
20230912,152600,173880720,5260,5260,5260,5260,0
20230912,152500,173880720,5260,5260,5260,5260,0
20230912,152400,173880720,5260,5260,5260,5260,0
20230912,152300,173880720,5260,5260,5260,5260,0
20230912,152200,173880720,5260,5260,5260,5260,0
20230912,152100,173880720,5260,5260,5260,5260,0
20230912,152000,173880720,5260,5260,5260,5260,0
20230912,151900,173880720,5260,5260,5260,5260,1
20230912,151800,173875460,5240,5240,5240,5240,0
20230912,151700,173875460,5240,5240,5240,5240,30
20230912,151600,173718260,5240,5240,5240,5240,7
20230912,151500,173681580,5270,5270,5270,5270,1
20230912,151400,173676310,5270,5270,5270,5270,1
20230912,151300,173671040,5240,5240,5240,5240,279
20230912,151200,172209080,5270,5270,5270,5270,1
20230912,151100,172203810,5230,5240,5240,5230,22
20230912,151000,172088740,5230,5240,5240,5230,81
20230912,150900,171664980,5270,5270,5270,5270,0
20230912,150800,171664980,5270,5270,5270,5270,0
20230912,150700,171664980,5270,5270,5270,5270,1000
20230912,150600,166394980,5270,5250,5270,5250,100
20230912,150500,165868000,5240,5250,5250,5240,21
20230912,150400,165757910,5270,5230,5270,5230,6
20230912,150300,165726490,5230,5230,5230,5230,0
20230912,150200,165726490,5230,5230,5230,5230,0
20230912,150100,165726490,5230,5230,5230,5230,31
20230912,150000,165564360,5230,5240,5240,5230,368
20230912,145900,163638640,5270,5270,5270,5270,0
20230912,145800,163638640,5270,5270,5270,5270,1
20230912,145700,163633370,5240,5240,5240,5240,0
20230912,145600,163633370,5240,5240,5240,5240,306
20230912,145500,162029930,5250,5250,5250,5250,5
20230912,145400,162003680,5240,5250,5250,5240,2913
20230912,145300,146723870,5250,5250,5250,5250,35
20230912,145200,146540120,5260,5260,5260,5260,0
20230912,145100,146540120,5260,5260,5260,5260,4
20230912,145000,146519080,5260,5260,5260,5260,0
20230912,144900,146519080,5260,5260,5260,5260,2
20230912,144800,146508560,5260,5260,5260,5260,28
20230912,144700,146361280,5260,5260,5260,5260,309
20230912,144600,144735940,5270,5270,5270,5270,10
20230912,144500,144683240,5260,5260,5260,5260,451
20230912,144400,142310980,5250,5250,5250,5250,0
20230912,144300,142310980,5250,5250,5250,5250,0
20230912,144200,142310980,5250,5250,5250,5250,0
20230912,144100,142310980,5250,5250,5250,5250,91
20230912,144000,141833230,5260,5260,5260,5260,0
20230912,143900,141833230,5260,5260,5260,5260,0
20230912,143800,141833230,5260,5260,5260,5260,3
20230912,143700,141817450,5260,5260,5260,5260,10
20230912,143600,141764850,5250,5250,5250,5250,6
20230912,143500,141733350,5260,5260,5260,5260,0
20230912,143400,141733350,5260,5260,5260,5260,16
20230912,143300,141649190,5260,5260,5260,5260,0
20230912,143200,141649190,5260,5260,5260,5260,13
20230912,143100,141580810,5260,5260,5260,5260,1
20230912,143000,141575550,5260,5260,5260,5250,42
20230912,142900,141355030,5260,5260,5260,5260,5
20230912,142800,141328730,5260,5260,5260,5250,47
20230912,142700,141081680,5260,5260,5260,5260,12
20230912,142600,141018560,5250,5250,5250,5250,319
20230912,142500,139343810,5260,5260,5260,5260,0
20230912,142400,139343810,5260,5260,5260,5260,45
20230912,142300,139107110,5260,5260,5260,5260,0
20230912,142200,139107110,5260,5260,5260,5260,0
20230912,142100,139107110,5260,5260,5260,5260,2
20230912,142000,139096590,5260,5260,5270,5260,1001
20230912,141900,133831320,5260,5260,5260,5260,1000
20230912,141800,128571320,5250,5250,5250,5250,0
20230912,141700,128571320,5250,5250,5250,5250,20
20230912,141600,128466320,5250,5250,5250,5250,189
20230912,141500,127474070,5250,5250,5250,5250,0
20230912,141400,127474070,5250,5250,5250,5250,0
20230912,141300,127474070,5250,5250,5250,5250,2
20230912,141200,127463570,5250,5250,5250,5250,5
20230912,141100,127437320,5260,5260,5260,5260,0
20230912,141000,127437320,5260,5260,5260,5260,134
20230912,140900,126732480,5260,5260,5260,5260,7
20230912,140800,126695660,5260,5240,5260,5240,192
20230912,140700,125689540,5250,5270,5270,5250,2
20230912,140600,125679020,5230,5230,5230,5230,0
20230912,140500,125679020,5230,5240,5240,5230,908
20230912,140400,120929880,5280,5250,5280,5250,101
20230912,140300,120399180,5240,5250,5250,5240,325
20230912,140200,118696130,5250,5250,5250,5250,15
20230912,140100,118617380,5240,5240,5240,5240,407
20230912,140000,116484700,5250,5250,5250,5250,0
20230912,135900,116484700,5250,5250,5250,5250,14
20230912,135800,116411200,5240,5250,5250,5240,518
20230912,135700,113696750,5250,5280,5280,5250,848
20230912,135600,109244480,5270,5270,5270,5270,0
20230912,135500,109244480,5270,5270,5270,5270,0
20230912,135400,109244480,5270,5270,5270,5270,0
20230912,135300,109244480,5270,5270,5270,5270,1000
20230912,135200,103974480,5270,5270,5270,5270,0
20230912,135100,103974480,5270,5270,5270,5270,0
20230912,135000,103974480,5270,5270,5270,5270,0
20230912,134900,103974480,5270,5270,5270,5270,0
20230912,134800,103974480,5270,5270,5270,5270,0
20230912,134700,103974480,5270,5270,5270,5270,0
20230912,134600,103974480,5270,5270,5270,5270,0
20230912,134500,103974480,5270,5260,5270,5260,21
20230912,134400,103864010,5260,5260,5260,5260,1657
20230912,134300,95148190,5260,5260,5260,5260,555
20230912,134200,92228890,5270,5270,5270,5270,1
20230912,134100,92223620,5270,5270,5270,5270,100
20230912,134000,91696620,5280,5280,5280,5280,0
20230912,133900,91696620,5280,5280,5280,5280,0
20230912,133800,91696620,5280,5280,5280,5280,1
20230912,133700,91691340,5280,5280,5280,5280,0
20230912,133600,91691340,5280,5280,5280,5280,0
20230912,133500,91691340,5280,5280,5280,5280,0
20230912,133400,91691340,5280,5280,5280,5280,0
20230912,133300,91691340,5280,5280,5280,5280,0
20230912,133200,91691340,5280,5280,5280,5280,0
20230912,133100,91691340,5280,5280,5280,5280,0
20230912,133000,91691340,5280,5280,5280,5280,1
20230912,132900,91686060,5260,5260,5260,5260,0
20230912,132800,91686060,5260,5270,5270,5260,752
20230912,132700,87730140,5270,5270,5270,5270,1422
20230912,132600,80236200,5280,5280,5280,5280,100
20230912,132500,79708200,5280,5280,5280,5280,0
20230912,132400,79708200,5280,5280,5280,5280,0
20230912,132300,79708200,5280,5280,5280,5280,0
20230912,132200,79708200,5280,5280,5280,5280,4
20230912,132100,79687080,5280,5280,5280,5270,54
20230912,132000,79402460,5280,5280,5280,5280,0
20230912,131900,79402460,5280,5280,5280,5280,2
20230912,131800,79391900,5290,5290,5290,5290,0
20230912,131700,79391900,5290,5290,5290,5290,0
20230912,131600,79391900,5290,5290,5290,5290,0
20230912,131500,79391900,5290,5290,5290,5290,0
20230912,131400,79391900,5290,5290,5290,5290,0
20230912,131300,79391900,5290,5290,5290,5290,0
20230912,131200,79391900,5290,5290,5290,5290,0
20230912,131100,79391900,5290,5290,5290,5290,0
20230912,131000,79391900,5290,5290,5290,5290,0
20230912,130900,79391900,5290,5290,5290,5290,0
20230912,130800,79391900,5290,5290,5290,5290,0
20230912,130700,79391900,5290,5290,5290,5290,0
20230912,130600,79391900,5290,5290,5290,5290,0
20230912,130500,79391900,5290,5290,5290,5290,0
20230912,130400,79391900,5290,5290,5290,5290,0
20230912,130300,79391900,5290,5270,5290,5270,220
20230912,130200,78232480,5280,5280,5280,5280,0
20230912,130100,78232480,5280,5290,5290,5280,402
20230912,130000,76109910,5290,5290,5290,5290,0
20230912,125900,76109910,5290,5290,5290,5290,0
20230912,125800,76109910,5290,5290,5290,5290,0
20230912,125700,76109910,5290,5290,5290,5290,0
20230912,125600,76109910,5290,5290,5290,5290,0
20230912,125500,76109910,5290,5280,5290,5280,210
20230912,125400,75001010,5280,5280,5280,5280,0
20230912,125300,75001010,5280,5280,5280,5280,580
20230912,125200,71938610,5280,5280,5280,5280,439
20230912,125100,69620690,5290,5290,5290,5290,0
20230912,125000,69620690,5290,5290,5290,5290,0
20230912,124900,69620690,5290,5290,5290,5290,100
20230912,124800,69091690,5290,5290,5290,5290,1
20230912,124700,69086400,5290,5290,5290,5290,0
20230912,124600,69086400,5290,5290,5290,5290,0
20230912,124500,69086400,5290,5290,5290,5290,10
20230912,124400,69033500,5290,5290,5290,5290,0
20230912,124300,69033500,5290,5290,5290,5290,0
20230912,124200,69033500,5290,5290,5290,5290,0
20230912,124100,69033500,5290,5290,5290,5290,30
20230912,124000,68874800,5290,5290,5290,5280,41
20230912,123900,68658210,5290,5290,5290,5290,9
20230912,123800,68610600,5280,5280,5280,5280,22
20230912,123700,68494440,5280,5280,5280,5280,0
20230912,123600,68494440,5280,5280,5280,5280,722
20230912,123500,64682280,5290,5290,5290,5290,10
20230912,123400,64629380,5290,5290,5290,5290,0
20230912,123300,64629380,5290,5290,5290,5290,1
20230912,123200,64624090,5280,5280,5280,5280,0
20230912,123100,64624090,5280,5280,5280,5280,0
20230912,123000,64624090,5280,5280,5280,5280,300
20230912,122900,63040090,5300,5300,5300,5300,0
20230912,122800,63040090,5300,5300,5300,5300,0
20230912,122700,63040090,5300,5300,5300,5300,0
20230912,122600,63040090,5300,5300,5300,5300,0
20230912,122500,63040090,5300,5300,5300,5300,0
20230912,122400,63040090,5300,5300,5300,5300,0
20230912,122300,63040090,5300,5300,5300,5300,0
20230912,122200,63040090,5300,5300,5300,5300,0
20230912,122100,63040090,5300,5300,5300,5300,0
20230912,122000,63040090,5300,5300,5300,5300,0
20230912,121900,63040090,5300,5300,5300,5300,0
20230912,121800,63040090,5300,5300,5300,5300,1
20230912,121700,63034790,5300,5300,5300,5300,4
20230912,121600,63013590,5290,5290,5290,5290,6
20230912,121500,62981850,5290,5290,5290,5290,0
20230912,121400,62981850,5290,5290,5290,5290,372
20230912,121300,61013970,5280,5280,5280,5280,1
20230912,121200,61008690,5280,5280,5280,5280,0
20230912,121100,61008690,5280,5280,5280,5280,8
20230912,121000,60966450,5290,5290,5290,5290,803
20230912,120900,56718580,5300,5300,5300,5300,3
20230912,120800,56702680,5300,5300,5300,5300,0
20230912,120700,56702680,5300,5290,5300,5290,21
20230912,120600,56591580,5290,5290,5290,5290,0
20230912,120500,56591580,5290,5290,5290,5290,240
20230912,120400,55321980,5300,5300,5300,5300,0
20230912,120300,55321980,5300,5300,5300,5300,0
20230912,120200,55321980,5300,5300,5300,5300,0
20230912,120100,55321980,5300,5300,5300,5300,0
20230912,120000,55321980,5300,5300,5300,5300,4
20230912,115900,55300780,5300,5300,5300,5300,0
20230912,115800,55300780,5300,5300,5300,5300,0
20230912,115700,55300780,5300,5300,5300,5300,10
20230912,115600,55247780,5290,5290,5290,5290,0
20230912,115500,55247780,5290,5290,5290,5290,1
20230912,115400,55242490,5300,5300,5300,5300,0
20230912,115300,55242490,5300,5300,5300,5300,0
20230912,115200,55242490,5300,5300,5300,5300,0
20230912,115100,55242490,5300,5300,5300,5300,1
20230912,115000,55237190,5300,5300,5300,5300,0
20230912,114900,55237190,5300,5300,5300,5300,0
20230912,114800,55237190,5300,5300,5300,5300,0
20230912,114700,55237190,5300,5300,5300,5300,0
20230912,114600,55237190,5300,5300,5300,5300,100
20230912,114500,54707190,5300,5300,5300,5300,0
20230912,114400,54707190,5300,5300,5300,5300,0
20230912,114300,54707190,5300,5300,5300,5300,0
20230912,114200,54707190,5300,5300,5300,5300,219
20230912,114100,53546490,5300,5300,5300,5300,0
20230912,114000,53546490,5300,5300,5300,5300,0
20230912,113900,53546490,5300,5300,5300,5300,0
20230912,113800,53546490,5300,5300,5300,5300,100
20230912,113700,53016490,5300,5300,5300,5300,0
20230912,113600,53016490,5300,5300,5300,5300,10
20230912,113500,52963490,5300,5300,5300,5300,0
20230912,113400,52963490,5300,5300,5300,5300,0
20230912,113300,52963490,5300,5300,5300,5290,406
20230912,113200,50815690,5300,5300,5300,5290,103
20230912,113100,50270790,5300,5300,5300,5300,1
20230912,113000,50265490,5290,5290,5290,5290,18
20230912,112900,50170270,5300,5300,5300,5300,0
20230912,112800,50170270,5300,5300,5300,5300,0
20230912,112700,50170270,5300,5300,5300,5300,24
20230912,112600,50043070,5300,5300,5300,5300,0
20230912,112500,50043070,5300,5300,5300,5300,0
20230912,112400,50043070,5300,5300,5300,5300,1
20230912,112300,50037770,5300,5300,5300,5300,0
20230912,112200,50037770,5300,5300,5300,5300,3
20230912,112100,50021870,5300,5300,5300,5300,1
20230912,112000,50016570,5300,5300,5300,5300,1
20230912,111900,50011270,5300,5300,5310,5300,8
20230912,111800,49968850,5300,5300,5300,5300,28
20230912,111700,49820450,5290,5290,5290,5290,100
20230912,111600,49291450,5290,5310,5310,5290,6
20230912,111500,49259680,5310,5310,5310,5310,0
20230912,111400,49259680,5310,5310,5310,5310,0
20230912,111300,49259680,5310,5310,5310,5310,0
20230912,111200,49259680,5310,5310,5310,5310,0
20230912,111100,49259680,5310,5310,5310,5310,0
20230912,111000,49259680,5310,5310,5310,5310,0
20230912,110900,49259680,5310,5310,5310,5310,0
20230912,110800,49259680,5310,5310,5310,5310,6
20230912,110700,49227820,5310,5310,5310,5310,57
20230912,110600,48925150,5310,5310,5310,5310,2
20230912,110500,48914530,5320,5300,5320,5300,92
20230912,110400,48426910,5300,5300,5300,5300,0
20230912,110300,48426910,5300,5300,5300,5300,0
20230912,110200,48426910,5300,5300,5300,5300,0
20230912,110100,48426910,5300,5300,5300,5300,0
20230912,110000,48426910,5300,5300,5300,5300,0
20230912,105900,48426910,5300,5300,5300,5300,0
20230912,105800,48426910,5300,5300,5300,5300,0
20230912,105700,48426910,5300,5300,5300,5300,18
20230912,105600,48331510,5300,5300,5300,5300,0
20230912,105500,48331510,5300,5300,5300,5300,0
20230912,105400,48331510,5300,5310,5310,5300,9
20230912,105300,48283730,5310,5310,5310,5310,0
20230912,105200,48283730,5310,5310,5310,5310,0
20230912,105100,48283730,5310,5310,5310,5310,0
20230912,105000,48283730,5310,5310,5310,5310,0
20230912,104900,48283730,5310,5310,5310,5310,0
20230912,104800,48283730,5310,5310,5310,5310,0
20230912,104700,48283730,5310,5310,5310,5310,11
20230912,104600,48225320,5300,5300,5300,5300,100
20230912,104500,47695320,5300,5300,5300,5300,0
20230912,104400,47695320,5300,5300,5300,5300,587
20230912,104300,44584220,5320,5320,5320,5320,0
20230912,104200,44584220,5320,5320,5320,5320,0
20230912,104100,44584220,5320,5320,5320,5320,0
20230912,104000,44584220,5320,5320,5320,5320,0
20230912,103900,44584220,5320,5320,5320,5320,0
20230912,103800,44584220,5320,5320,5320,5320,0
20230912,103700,44584220,5320,5300,5320,5300,101
20230912,103600,44048900,5310,5310,5310,5310,10
20230912,103500,43995800,5330,5330,5330,5330,0
20230912,103400,43995800,5330,5330,5330,5330,0
20230912,103300,43995800,5330,5330,5330,5330,0
20230912,103200,43995800,5330,5330,5330,5330,21
20230912,103100,43883870,5330,5320,5330,5320,200
20230912,103000,42818690,5300,5300,5300,5300,0
20230912,102900,42818690,5300,5300,5300,5300,0
20230912,102800,42818690,5300,5310,5310,5300,841
20230912,102700,38358540,5320,5320,5320,5320,0
20230912,102600,38358540,5320,5320,5320,5320,199
20230912,102500,37299860,5330,5330,5330,5330,0
20230912,102400,37299860,5330,5330,5330,5330,0
20230912,102300,37299860,5330,5330,5330,5330,0
20230912,102200,37299860,5330,5330,5330,5330,3
20230912,102100,37283870,5320,5320,5320,5320,0
20230912,102000,37283870,5320,5320,5320,5320,0
20230912,101900,37283870,5320,5320,5320,5320,1
20230912,101800,37278550,5320,5320,5320,5320,0
20230912,101700,37278550,5320,5320,5320,5320,0
20230912,101600,37278550,5320,5320,5320,5320,100
20230912,101500,36746550,5320,5320,5320,5320,110
20230912,101400,36161350,5320,5320,5320,5320,90
20230912,101300,35682550,5320,5320,5320,5320,0
20230912,101200,35682550,5320,5320,5320,5320,0
20230912,101100,35682550,5320,5320,5320,5320,0
20230912,101000,35682550,5320,5320,5320,5320,49
20230912,100900,35421870,5330,5330,5330,5330,3
20230912,100800,35405880,5320,5320,5320,5320,141
20230912,100700,34655760,5320,5310,5320,5310,79
20230912,100600,34235880,5310,5310,5310,5310,0
20230912,100500,34235880,5310,5310,5310,5310,0
20230912,100400,34235880,5310,5320,5320,5310,33
20230912,100300,34060520,5320,5320,5320,5320,10
20230912,100200,34007320,5320,5320,5320,5320,1
20230912,100100,34002000,5310,5310,5310,5310,0
20230912,100000,34002000,5310,5320,5320,5310,2
20230912,095900,33991370,5320,5320,5320,5320,0
20230912,095800,33991370,5320,5330,5330,5310,10
20230912,095700,33938170,5310,5330,5330,5310,37
20230912,095600,33741680,5310,5310,5310,5310,0
20230912,095500,33741680,5310,5310,5310,5310,0
20230912,095400,33741680,5310,5310,5310,5310,0
20230912,095300,33741680,5310,5310,5310,5310,0
20230912,095200,33741680,5310,5310,5310,5310,0
20230912,095100,33741680,5310,5310,5310,5310,306
20230912,095000,32116820,5330,5330,5330,5330,0
20230912,094900,32116820,5330,5330,5330,5330,0
20230912,094800,32116820,5330,5330,5330,5330,0
20230912,094700,32116820,5330,5330,5330,5330,0
20230912,094600,32116820,5330,5330,5330,5330,0
20230912,094500,32116820,5330,5330,5330,5330,0
20230912,094400,32116820,5330,5330,5330,5330,0
20230912,094300,32116820,5330,5330,5330,5330,0
20230912,094200,32116820,5330,5330,5330,5330,199
20230912,094100,31056150,5320,5300,5320,5300,242
20230912,094000,29771110,5300,5310,5310,5300,200
20230912,093900,28711090,5300,5300,5300,5300,528
20230912,093800,25912690,5300,5300,5300,5300,472
20230912,093700,23411090,5320,5310,5320,5310,60
20230912,093600,23092480,5310,5310,5310,5310,51
20230912,093500,22821670,5310,5310,5310,5310,0
20230912,093400,22821670,5310,5310,5310,5310,0
20230912,093300,22821670,5310,5310,5310,5310,20
20230912,093200,22715470,5320,5320,5320,5320,22
20230912,093100,22598430,5320,5320,5320,5320,2
20230912,093000,22587790,5320,5320,5320,5320,0
20230912,092900,22587790,5320,5320,5320,5320,0
20230912,092800,22587790,5320,5320,5320,5320,0
20230912,092700,22587790,5320,5320,5320,5320,0
20230912,092600,22587790,5320,5310,5320,5310,2
20230912,092500,22577160,5320,5320,5320,5320,0
20230912,092400,22577160,5320,5320,5320,5320,1
20230912,092300,22571840,5320,5320,5320,5320,50
20230912,092200,22305840,5320,5320,5320,5320,200
20230912,092100,21241840,5310,5310,5310,5310,271
20230912,092000,19802830,5310,5310,5310,5310,420
20230912,091900,17572630,5310,5310,5310,5310,2
20230912,091800,17562010,5310,5310,5310,5310,40
20230912,091700,17349610,5310,5310,5310,5310,20
20230912,091600,17243410,5310,5310,5310,5310,1
20230912,091500,17238100,5310,5310,5310,5310,0
20230912,091400,17238100,5310,5310,5310,5310,239
20230912,091300,15969010,5330,5330,5330,5330,0
20230912,091200,15969010,5330,5330,5330,5330,0
20230912,091100,15969010,5330,5330,5330,5330,25
20230912,091000,15835760,5330,5330,5330,5330,33
20230912,090900,15659870,5330,5320,5330,5320,200
20230912,090800,14594820,5320,5320,5320,5320,400
20230912,090700,12466820,5320,5310,5320,5310,2
20230912,090600,12456190,5290,5290,5290,5290,0
20230912,090500,12456190,5290,5290,5290,5290,0
20230912,090400,12456190,5290,5290,5290,5290,2
20230912,090300,12445610,5280,5290,5290,5280,501
20230912,090200,9797320,5300,5310,5320,5300,843
20230912,090100,5325190,5310,5310,5310,5310,13
20230912,090000,5256160,5320,5320,5320,5320,988