KissMeData/054040/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,193300,787398340,5210,5210,5210,5210,1443
20230922,193200,787398340,5210,5210,5210,5210,0
20230922,193100,787398340,5210,5210,5210,5210,0
20230922,193000,787398340,5210,5210,5210,5210,0
20230922,192900,787398340,5210,5210,5210,5210,0
20230922,192800,787398340,5210,5210,5210,5210,0
20230922,192700,787398340,5210,5210,5210,5210,0
20230922,192600,787398340,5210,5210,5210,5210,0
20230922,192500,787398340,5210,5210,5210,5210,0
20230922,192400,787398340,5210,5210,5210,5210,0
20230922,192300,787398340,5210,5210,5210,5210,0
20230922,192200,787398340,5210,5210,5210,5210,0
20230922,192100,787398340,5210,5210,5210,5210,0
20230922,192000,787398340,5210,5210,5210,5210,0
20230922,191900,787398340,5210,5210,5210,5210,0
20230922,191800,787398340,5210,5210,5210,5210,0
20230922,191700,787398340,5210,5210,5210,5210,0
20230922,191600,787398340,5210,5210,5210,5210,0
20230922,191500,787398340,5210,5210,5210,5210,0
20230922,191400,787398340,5210,5210,5210,5210,0
20230922,191300,787398340,5210,5210,5210,5210,0
20230922,191200,787398340,5210,5210,5210,5210,0
20230922,191100,787398340,5210,5210,5210,5210,0
20230922,191000,787398340,5210,5210,5210,5210,0
20230922,190900,787398340,5210,5210,5210,5210,0
20230922,190800,787398340,5210,5210,5210,5210,0
20230922,190700,787398340,5210,5210,5210,5210,0
20230922,190600,787398340,5210,5210,5210,5210,0
20230922,190500,787398340,5210,5210,5210,5210,0
20230922,190400,787398340,5210,5210,5210,5210,0
20230922,190300,787398340,5210,5210,5210,5210,1443
20230922,190200,787398340,5210,5210,5210,5210,0
20230922,190100,787398340,5210,5210,5210,5210,0
20230922,190000,787398340,5210,5210,5210,5210,0
20230922,185900,787398340,5210,5210,5210,5210,0
20230922,185800,787398340,5210,5210,5210,5210,0
20230922,185700,787398340,5210,5210,5210,5210,0
20230922,185600,787398340,5210,5210,5210,5210,0
20230922,185500,787398340,5210,5210,5210,5210,0
20230922,185400,787398340,5210,5210,5210,5210,0
20230922,185300,787398340,5210,5210,5210,5210,0
20230922,185200,787398340,5210,5210,5210,5210,0
20230922,185100,787398340,5210,5210,5210,5210,0
20230922,185000,787398340,5210,5210,5210,5210,0
20230922,184900,787398340,5210,5210,5210,5210,0
20230922,184800,787398340,5210,5210,5210,5210,0
20230922,184700,787398340,5210,5210,5210,5210,0
20230922,184600,787398340,5210,5210,5210,5210,0
20230922,184500,787398340,5210,5210,5210,5210,0
20230922,184400,787398340,5210,5210,5210,5210,0
20230922,184300,787398340,5210,5210,5210,5210,0
20230922,184200,787398340,5210,5210,5210,5210,0
20230922,184100,787398340,5210,5210,5210,5210,0
20230922,184000,787398340,5210,5210,5210,5210,0
20230922,183900,787398340,5210,5210,5210,5210,0
20230922,183800,787398340,5210,5210,5210,5210,0
20230922,183700,787398340,5210,5210,5210,5210,0
20230922,183600,787398340,5210,5210,5210,5210,0
20230922,183500,787398340,5210,5210,5210,5210,0
20230922,183400,787398340,5210,5210,5210,5210,0
20230922,183300,787398340,5210,5210,5210,5210,1443
20230922,183200,787398340,5210,5210,5210,5210,0
20230922,183100,787398340,5210,5210,5210,5210,0
20230922,183000,787398340,5210,5210,5210,5210,0
20230922,182900,787398340,5210,5210,5210,5210,0
20230922,182800,787398340,5210,5210,5210,5210,0
20230922,182700,787398340,5210,5210,5210,5210,0
20230922,182600,787398340,5210,5210,5210,5210,0
20230922,182500,787398340,5210,5210,5210,5210,0
20230922,182400,787398340,5210,5210,5210,5210,0
20230922,182300,787398340,5210,5210,5210,5210,0
20230922,182200,787398340,5210,5210,5210,5210,0
20230922,182100,787398340,5210,5210,5210,5210,0
20230922,182000,787398340,5210,5210,5210,5210,0
20230922,181900,787398340,5210,5210,5210,5210,0
20230922,181800,787398340,5210,5210,5210,5210,0
20230922,181700,787398340,5210,5210,5210,5210,0
20230922,181600,787398340,5210,5210,5210,5210,0
20230922,181500,787398340,5210,5210,5210,5210,0
20230922,181400,787398340,5210,5210,5210,5210,0
20230922,181300,787398340,5210,5210,5210,5210,0
20230922,181200,787398340,5210,5210,5210,5210,0
20230922,181100,787398340,5210,5210,5210,5210,0
20230922,181000,787398340,5210,5210,5210,5210,0
20230922,180900,787398340,5210,5210,5210,5210,0
20230922,180800,787398340,5210,5210,5210,5210,0
20230922,180700,787398340,5210,5210,5210,5210,0
20230922,180600,787398340,5210,5210,5210,5210,0
20230922,180500,787398340,5210,5210,5210,5210,0
20230922,180400,787398340,5210,5210,5210,5210,0
20230922,180300,787398340,5210,5210,5210,5210,1443
20230922,180200,787398340,5210,5210,5210,5210,0
20230922,180100,787398340,5210,5210,5210,5210,0
20230922,180000,787398340,5210,5210,5210,5210,0
20230922,175900,787398340,5210,5210,5210,5210,0
20230922,175800,787398340,5210,5210,5210,5210,0
20230922,175700,787398340,5210,5210,5210,5210,0
20230922,175600,787398340,5210,5210,5210,5210,0
20230922,175500,787398340,5210,5210,5210,5210,0
20230922,175400,787398340,5210,5210,5210,5210,0
20230922,175300,787398340,5210,5210,5210,5210,0
20230922,175200,787398340,5210,5210,5210,5210,0
20230922,175100,787398340,5210,5210,5210,5210,0
20230922,175000,787398340,5210,5210,5210,5210,0
20230922,174900,787398340,5210,5210,5210,5210,0
20230922,174800,787398340,5210,5210,5210,5210,0
20230922,174700,787398340,5210,5210,5210,5210,0
20230922,174600,787398340,5210,5210,5210,5210,0
20230922,174500,787398340,5210,5210,5210,5210,0
20230922,174400,787398340,5210,5210,5210,5210,0
20230922,174300,787398340,5210,5210,5210,5210,0
20230922,174200,787398340,5210,5210,5210,5210,0
20230922,174100,787398340,5210,5210,5210,5210,0
20230922,174000,787398340,5210,5210,5210,5210,0
20230922,173900,787398340,5210,5210,5210,5210,0
20230922,173800,787398340,5210,5210,5210,5210,0
20230922,173700,787398340,5210,5210,5210,5210,0
20230922,173600,787398340,5210,5210,5210,5210,0
20230922,173500,787398340,5210,5210,5210,5210,0
20230922,173400,787398340,5210,5210,5210,5210,0
20230922,173300,787398340,5210,5210,5210,5210,1443
20230922,173200,787398340,5210,5210,5210,5210,0
20230922,173100,787398340,5210,5210,5210,5210,0
20230922,173000,787398340,5210,5210,5210,5210,0
20230922,172900,787398340,5210,5210,5210,5210,0
20230922,172800,787398340,5210,5210,5210,5210,0
20230922,172700,787398340,5210,5210,5210,5210,0
20230922,172600,787398340,5210,5210,5210,5210,0
20230922,172500,787398340,5210,5210,5210,5210,0
20230922,172400,787398340,5210,5210,5210,5210,0
20230922,172300,787398340,5210,5210,5210,5210,0
20230922,172200,787398340,5210,5210,5210,5210,0
20230922,172100,787398340,5210,5210,5210,5210,0
20230922,172000,787398340,5210,5210,5210,5210,0
20230922,171900,787398340,5210,5210,5210,5210,0
20230922,171800,787398340,5210,5210,5210,5210,0
20230922,171700,787398340,5210,5210,5210,5210,0
20230922,171600,787398340,5210,5210,5210,5210,0
20230922,171500,787398340,5210,5210,5210,5210,0
20230922,171400,787398340,5210,5210,5210,5210,0
20230922,171300,787398340,5210,5210,5210,5210,0
20230922,171200,787398340,5210,5210,5210,5210,0
20230922,171100,787398340,5210,5210,5210,5210,0
20230922,171000,787398340,5210,5210,5210,5210,0
20230922,170900,787398340,5210,5210,5210,5210,0
20230922,170800,787398340,5210,5210,5210,5210,0
20230922,170700,787398340,5210,5210,5210,5210,0
20230922,170600,787398340,5210,5210,5210,5210,0
20230922,170500,787398340,5210,5210,5210,5210,0
20230922,170400,787398340,5210,5210,5210,5210,0
20230922,170300,787398340,5210,5210,5210,5210,1443
20230922,170200,787398340,5210,5210,5210,5210,0
20230922,170100,787398340,5210,5210,5210,5210,0
20230922,170000,787398340,5210,5210,5210,5210,0
20230922,165900,787398340,5210,5210,5210,5210,0
20230922,165800,787398340,5210,5210,5210,5210,0
20230922,165700,787398340,5210,5210,5210,5210,0
20230922,165600,787398340,5210,5210,5210,5210,0
20230922,165500,787398340,5210,5210,5210,5210,0
20230922,165400,787398340,5210,5210,5210,5210,0
20230922,165300,787398340,5210,5210,5210,5210,0
20230922,165200,787398340,5210,5210,5210,5210,0
20230922,165100,787398340,5210,5210,5210,5210,0
20230922,165000,787398340,5210,5210,5210,5210,0
20230922,164900,787398340,5210,5210,5210,5210,0
20230922,164800,787398340,5210,5210,5210,5210,0
20230922,164700,787398340,5210,5210,5210,5210,0
20230922,164600,787398340,5210,5210,5210,5210,0
20230922,164500,787398340,5210,5210,5210,5210,0
20230922,164400,787398340,5210,5210,5210,5210,0
20230922,164300,787398340,5210,5210,5210,5210,0
20230922,164200,787398340,5210,5210,5210,5210,0
20230922,164100,787398340,5210,5210,5210,5210,0
20230922,164000,787398340,5210,5210,5210,5210,0
20230922,163900,787398340,5210,5210,5210,5210,0
20230922,163800,787398340,5210,5210,5210,5210,0
20230922,163700,787398340,5210,5210,5210,5210,0
20230922,163600,787398340,5210,5210,5210,5210,0
20230922,163500,787398340,5210,5210,5210,5210,0
20230922,163400,787398340,5210,5210,5210,5210,0
20230922,163300,787398340,5210,5210,5210,5210,1443
20230922,163200,787398340,5210,5210,5210,5210,0
20230922,163100,787398340,5210,5210,5210,5210,0
20230922,163000,787398340,5210,5210,5210,5210,0
20230922,162900,787398340,5210,5210,5210,5210,0
20230922,162800,787398340,5210,5210,5210,5210,0
20230922,162700,787398340,5210,5210,5210,5210,0
20230922,162600,787398340,5210,5210,5210,5210,0
20230922,162500,787398340,5210,5210,5210,5210,0
20230922,162400,787398340,5210,5210,5210,5210,0
20230922,162300,787398340,5210,5210,5210,5210,0
20230922,162200,787398340,5210,5210,5210,5210,0
20230922,162100,787398340,5210,5210,5210,5210,0
20230922,162000,787398340,5210,5210,5210,5210,0
20230922,161900,787398340,5210,5210,5210,5210,0
20230922,161800,787398340,5210,5210,5210,5210,0
20230922,161700,787398340,5210,5210,5210,5210,0
20230922,161600,787398340,5210,5210,5210,5210,0
20230922,161500,787398340,5210,5210,5210,5210,0
20230922,161400,787398340,5210,5210,5210,5210,0
20230922,161300,787398340,5210,5210,5210,5210,0
20230922,161200,787398340,5210,5210,5210,5210,0
20230922,161100,787398340,5210,5210,5210,5210,0
20230922,161000,787398340,5210,5210,5210,5210,0
20230922,160900,787398340,5210,5210,5210,5210,0
20230922,160800,787398340,5210,5210,5210,5210,0
20230922,160700,787398340,5210,5210,5210,5210,0
20230922,160600,787398340,5210,5210,5210,5210,0
20230922,160500,787398340,5210,5210,5210,5210,0
20230922,160400,787398340,5210,5210,5210,5210,0
20230922,160300,787398340,5210,5210,5210,5210,1443
20230922,160200,787398340,5210,5210,5210,5210,0
20230922,160100,787398340,5210,5210,5210,5210,0
20230922,160000,787398340,5210,5210,5210,5210,0
20230922,155900,787398340,5210,5210,5210,5210,0
20230922,155800,787398340,5210,5210,5210,5210,0
20230922,155700,787398340,5210,5210,5210,5210,0
20230922,155600,787398340,5210,5210,5210,5210,0
20230922,155500,787398340,5210,5210,5210,5210,0
20230922,155400,787398340,5210,5210,5210,5210,0
20230922,155300,787398340,5210,5210,5210,5210,0
20230922,155200,787398340,5210,5210,5210,5210,0
20230922,155100,787398340,5210,5210,5210,5210,0
20230922,155000,787398340,5210,5210,5210,5210,0
20230922,154900,787398340,5210,5210,5210,5210,0
20230922,154800,787398340,5210,5210,5210,5210,0
20230922,154700,787398340,5210,5210,5210,5210,0
20230922,154600,787398340,5210,5210,5210,5210,0
20230922,154500,787398340,5210,5210,5210,5210,0
20230922,154400,787398340,5210,5210,5210,5210,0
20230922,154300,787398340,5210,5210,5210,5210,0
20230922,154200,787398340,5210,5210,5210,5210,0
20230922,154100,787398340,5210,5210,5210,5210,0
20230922,154000,787398340,5210,5210,5210,5210,0
20230922,153900,787398340,5210,5210,5210,5210,0
20230922,153800,787398340,5210,5210,5210,5210,0
20230922,153700,787398340,5210,5210,5210,5210,0
20230922,153600,787398340,5210,5210,5210,5210,0
20230922,153500,787398340,5210,5210,5210,5210,0
20230922,153400,787398340,5210,5210,5210,5210,0
20230922,153300,787398340,5210,5210,5210,5210,1443
20230922,153200,787398340,5210,5210,5210,5210,0
20230922,153100,787398340,5210,5210,5210,5210,0
20230922,153000,787398340,5210,5210,5210,5210,1443
20230922,152900,779880310,5210,5210,5210,5210,0
20230922,152800,779880310,5210,5210,5210,5210,0
20230922,152700,779880310,5210,5210,5210,5210,0
20230922,152600,779880310,5210,5210,5210,5210,0
20230922,152500,779880310,5210,5210,5210,5210,0
20230922,152400,779880310,5210,5210,5210,5210,0
20230922,152300,779880310,5210,5210,5210,5210,0
20230922,152200,779880310,5210,5210,5210,5210,0
20230922,152100,779880310,5210,5210,5210,5210,0
20230922,152000,779880310,5210,5210,5210,5210,0
20230922,151900,779880310,5210,5200,5210,5200,810
20230922,151800,775663820,5200,5190,5200,5190,69
20230922,151700,775305150,5190,5190,5190,5190,51
20230922,151600,775040460,5190,5180,5190,5180,162
20230922,151500,774201180,5200,5180,5200,5180,34
20230922,151400,774024450,5180,5190,5190,5180,209
20230922,151300,772939790,5190,5200,5200,5190,501
20230922,151200,770334600,5200,5190,5200,5180,180
20230922,151100,769399640,5190,5170,5190,5170,102
20230922,151000,768870880,5180,5170,5180,5170,9
20230922,150900,768824290,5170,5170,5190,5170,95
20230922,150800,768333110,5170,5190,5190,5170,238
20230922,150700,767100170,5180,5210,5210,5180,201
20230922,150600,766056820,5210,5190,5210,5190,95
20230922,150500,765563740,5190,5210,5210,5190,401
20230922,150400,763478970,5210,5210,5210,5210,497
20230922,150300,760889600,5210,5220,5220,5210,457
20230922,150200,758506690,5220,5230,5230,5220,80
20230922,150100,758088490,5230,5230,5230,5230,169
20230922,150000,757204620,5190,5200,5200,5190,400
20230922,145900,755127610,5210,5240,5240,5210,1272
20230922,145800,748484370,5240,5240,5240,5230,5203
20230922,145700,721230650,5230,5230,5240,5230,3369
20230922,145600,703587110,5240,5230,5240,5230,396
20230922,145500,701513060,5230,5220,5230,5200,1485
20230922,145400,693783710,5240,5220,5240,5220,1196
20230922,145300,687540430,5220,5230,5230,5220,30
20230922,145200,687383820,5230,5220,5240,5220,324
20230922,145100,685686300,5240,5210,5240,5210,1040
20230922,145000,680246750,5230,5220,5230,5210,18102
20230922,144900,585597060,5220,5210,5220,5210,1175
20230922,144800,579474300,5210,5200,5210,5200,550
20230922,144700,576609300,5210,5200,5210,5200,215
20230922,144600,575491180,5180,5200,5200,5180,1549
20230922,144500,567437880,5200,5160,5200,5160,22795
20230922,144400,448966630,5160,5160,5160,5160,50
20230922,144300,448708630,5150,5150,5150,5150,6
20230922,144200,448677730,5150,5130,5150,5130,7
20230922,144100,448641790,5130,5130,5130,5130,2
20230922,144000,448631530,5130,5130,5130,5130,0
20230922,143900,448631530,5130,5130,5130,5130,0
20230922,143800,448631530,5130,5130,5130,5130,153
20230922,143700,447846640,5130,5130,5130,5130,0
20230922,143600,447846640,5130,5130,5130,5130,51
20230922,143500,447585010,5150,5150,5150,5150,241
20230922,143400,446343860,5150,5150,5150,5150,1
20230922,143300,446338710,5150,5170,5170,5150,1094
20230922,143200,440701610,5190,5190,5190,5190,0
20230922,143100,440701610,5190,5180,5190,5180,500
20230922,143000,438106710,5190,5190,5190,5190,58
20230922,142900,437805690,5190,5190,5200,5190,101
20230922,142800,437280600,5200,5180,5200,5180,1911
20230922,142700,427354140,5170,5160,5170,5160,20
20230922,142600,427250840,5190,5200,5200,5190,37
20230922,142500,427058470,5190,5130,5200,5130,21179
20230922,142400,317170050,5120,5120,5120,5120,200
20230922,142300,316146050,5120,5120,5130,5120,157
20230922,142200,315341210,5130,5130,5130,5130,1
20230922,142100,315336080,5120,5120,5120,5120,91
20230922,142000,314870160,5110,5110,5110,5110,0
20230922,141900,314870160,5110,5110,5110,5110,0
20230922,141800,314870160,5110,5110,5110,5110,0
20230922,141700,314870160,5110,5110,5110,5110,0
20230922,141600,314870160,5110,5110,5110,5110,50
20230922,141500,314614660,5110,5110,5110,5110,3
20230922,141400,314599330,5120,5120,5120,5120,0
20230922,141300,314599330,5120,5120,5120,5120,0
20230922,141200,314599330,5120,5120,5120,5120,0
20230922,141100,314599330,5120,5120,5120,5120,0
20230922,141000,314599330,5120,5120,5120,5120,0
20230922,140900,314599330,5120,5120,5120,5120,55
20230922,140800,314317730,5120,5120,5120,5120,0
20230922,140700,314317730,5120,5120,5120,5120,0
20230922,140600,314317730,5120,5120,5120,5120,0
20230922,140500,314317730,5120,5120,5120,5120,0
20230922,140400,314317730,5120,5120,5120,5120,0
20230922,140300,314317730,5120,5120,5120,5120,25
20230922,140200,314189730,5120,5120,5120,5120,0
20230922,140100,314189730,5120,5120,5120,5120,0
20230922,140000,314189730,5120,5120,5120,5120,0
20230922,135900,314189730,5120,5120,5120,5120,1
20230922,135800,314184610,5110,5110,5110,5110,0
20230922,135700,314184610,5110,5110,5110,5110,10
20230922,135600,314133510,5110,5100,5110,5100,1392
20230922,135500,307033730,5100,5100,5100,5100,0
20230922,135400,307033730,5100,5100,5100,5100,1
20230922,135300,307028630,5100,5100,5100,5100,0
20230922,135200,307028630,5100,5100,5100,5100,0
20230922,135100,307028630,5100,5100,5100,5100,0
20230922,135000,307028630,5100,5100,5100,5100,0
20230922,134900,307028630,5100,5100,5100,5100,2000
20230922,134800,296828630,5110,5110,5110,5110,0
20230922,134700,296828630,5110,5110,5110,5110,0
20230922,134600,296828630,5110,5110,5110,5110,1
20230922,134500,296823520,5100,5100,5100,5100,1
20230922,134400,296818420,5100,5100,5100,5100,1300
20230922,134300,290188420,5110,5110,5110,5110,0
20230922,134200,290188420,5110,5110,5110,5110,0
20230922,134100,290188420,5110,5110,5110,5110,1
20230922,134000,290183310,5100,5100,5100,5100,0
20230922,133900,290183310,5100,5100,5100,5100,0
20230922,133800,290183310,5100,5100,5100,5100,19
20230922,133700,290086410,5110,5120,5120,5110,1122
20230922,133600,284344890,5120,5120,5120,5120,0
20230922,133500,284344890,5120,5120,5120,5120,0
20230922,133400,284344890,5120,5120,5120,5120,1
20230922,133300,284339770,5110,5110,5110,5110,0
20230922,133200,284339770,5110,5110,5110,5110,0
20230922,133100,284339770,5110,5110,5110,5110,0
20230922,133000,284339770,5110,5110,5110,5110,7
20230922,132900,284304000,5110,5110,5110,5110,203
20230922,132800,283266670,5110,5110,5110,5110,0
20230922,132700,283266670,5110,5110,5110,5110,0
20230922,132600,283266670,5110,5110,5110,5110,0
20230922,132500,283266670,5110,5110,5110,5110,0
20230922,132400,283266670,5110,5110,5110,5100,120
20230922,132300,282653570,5110,5110,5110,5110,887
20230922,132200,278121000,5110,5110,5110,5110,55
20230922,132100,277839950,5110,5110,5110,5110,0
20230922,132000,277839950,5110,5110,5110,5110,0
20230922,131900,277839950,5110,5110,5110,5110,0
20230922,131800,277839950,5110,5110,5110,5110,0
20230922,131700,277839950,5110,5120,5120,5110,200
20230922,131600,276816620,5130,5130,5130,5130,15
20230922,131500,276739670,5120,5120,5120,5120,0
20230922,131400,276739670,5120,5120,5120,5120,0
20230922,131300,276739670,5120,5120,5120,5120,0
20230922,131200,276739670,5120,5120,5120,5120,0
20230922,131100,276739670,5120,5120,5120,5120,0
20230922,131000,276739670,5120,5120,5120,5120,19
20230922,130900,276642390,5120,5120,5120,5120,0
20230922,130800,276642390,5120,5120,5120,5120,30
20230922,130700,276488790,5120,5130,5130,5120,20
20230922,130600,276386380,5120,5120,5120,5120,0
20230922,130500,276386380,5120,5120,5120,5120,6
20230922,130400,276355660,5130,5130,5130,5130,0
20230922,130300,276355660,5130,5130,5130,5130,20
20230922,130200,276253060,5130,5130,5130,5130,0
20230922,130100,276253060,5130,5130,5130,5130,0
20230922,130000,276253060,5130,5130,5130,5130,0
20230922,125900,276253060,5130,5130,5130,5130,0
20230922,125800,276253060,5130,5130,5130,5130,0
20230922,125700,276253060,5130,5130,5130,5130,0
20230922,125600,276253060,5130,5130,5130,5130,0
20230922,125500,276253060,5130,5130,5130,5130,0
20230922,125400,276253060,5130,5130,5130,5130,0
20230922,125300,276253060,5130,5130,5130,5130,31
20230922,125200,276094030,5130,5130,5130,5130,0
20230922,125100,276094030,5130,5130,5130,5130,0
20230922,125000,276094030,5130,5130,5130,5130,0
20230922,124900,276094030,5130,5130,5130,5130,0
20230922,124800,276094030,5130,5130,5130,5130,0
20230922,124700,276094030,5130,5130,5130,5130,0
20230922,124600,276094030,5130,5130,5130,5130,1
20230922,124500,276088900,5120,5120,5120,5120,0
20230922,124400,276088900,5120,5120,5120,5120,0
20230922,124300,276088900,5120,5120,5120,5120,0
20230922,124200,276088900,5120,5120,5120,5120,0
20230922,124100,276088900,5120,5120,5120,5120,100
20230922,124000,275576900,5120,5120,5120,5120,0
20230922,123900,275576900,5120,5120,5120,5120,0
20230922,123800,275576900,5120,5120,5120,5120,0
20230922,123700,275576900,5120,5120,5120,5120,1
20230922,123600,275571780,5120,5120,5120,5120,0
20230922,123500,275571780,5120,5120,5120,5120,0
20230922,123400,275571780,5120,5120,5120,5120,0
20230922,123300,275571780,5120,5120,5120,5120,10
20230922,123200,275520580,5140,5130,5140,5130,2
20230922,123100,275510310,5140,5140,5140,5140,0
20230922,123000,275510310,5140,5140,5140,5140,0
20230922,122900,275510310,5140,5140,5140,5140,0
20230922,122800,275510310,5140,5140,5140,5140,0
20230922,122700,275510310,5140,5120,5140,5120,42
20230922,122600,275294870,5120,5120,5120,5120,0
20230922,122500,275294870,5120,5120,5120,5120,0
20230922,122400,275294870,5120,5120,5120,5120,0
20230922,122300,275294870,5120,5120,5120,5120,0
20230922,122200,275294870,5120,5120,5120,5120,0
20230922,122100,275294870,5120,5120,5120,5120,0
20230922,122000,275294870,5120,5120,5120,5120,0
20230922,121900,275294870,5120,5120,5120,5120,1
20230922,121800,275289750,5120,5120,5120,5120,0
20230922,121700,275289750,5120,5120,5120,5120,0
20230922,121600,275289750,5120,5120,5120,5120,0
20230922,121500,275289750,5120,5120,5120,5120,0
20230922,121400,275289750,5120,5120,5120,5120,0
20230922,121300,275289750,5120,5120,5120,5120,0
20230922,121200,275289750,5120,5120,5120,5120,0
20230922,121100,275289750,5120,5120,5120,5120,1
20230922,121000,275284630,5140,5140,5140,5140,205
20230922,120900,274230930,5120,5120,5120,5120,0
20230922,120800,274230930,5120,5120,5120,5120,0
20230922,120700,274230930,5120,5120,5120,5120,0
20230922,120600,274230930,5120,5120,5120,5120,0
20230922,120500,274230930,5120,5120,5120,5120,0
20230922,120400,274230930,5120,5120,5120,5120,0
20230922,120300,274230930,5120,5120,5120,5120,500
20230922,120200,271670930,5120,5120,5120,5120,0
20230922,120100,271670930,5120,5120,5120,5120,0
20230922,120000,271670930,5120,5120,5120,5120,16
20230922,115900,271589010,5120,5120,5120,5120,19
20230922,115800,271491730,5140,5140,5140,5140,0
20230922,115700,271491730,5140,5140,5140,5140,10
20230922,115600,271440330,5140,5140,5140,5140,0
20230922,115500,271440330,5140,5140,5140,5140,584
20230922,115400,268438570,5140,5140,5140,5140,100
20230922,115300,267924570,5140,5140,5140,5140,0
20230922,115200,267924570,5140,5140,5140,5140,0
20230922,115100,267924570,5140,5140,5140,5140,8
20230922,115000,267883450,5140,5150,5150,5140,397
20230922,114900,265842740,5150,5150,5150,5150,673
20230922,114800,262376790,5160,5160,5160,5160,50
20230922,114700,262118790,5160,5160,5160,5160,0
20230922,114600,262118790,5160,5160,5160,5160,0
20230922,114500,262118790,5160,5160,5160,5160,0
20230922,114400,262118790,5160,5160,5160,5160,0
20230922,114300,262118790,5160,5160,5160,5160,0
20230922,114200,262118790,5160,5160,5160,5160,0
20230922,114100,262118790,5160,5160,5160,5160,0
20230922,114000,262118790,5160,5160,5160,5160,0
20230922,113900,262118790,5160,5160,5160,5160,0
20230922,113800,262118790,5160,5160,5160,5160,0
20230922,113700,262118790,5160,5160,5160,5160,2
20230922,113600,262108470,5150,5150,5150,5150,0
20230922,113500,262108470,5150,5150,5150,5150,0
20230922,113400,262108470,5150,5150,5150,5150,0
20230922,113300,262108470,5150,5150,5150,5150,0
20230922,113200,262108470,5150,5150,5150,5150,0
20230922,113100,262108470,5150,5150,5150,5150,0
20230922,113000,262108470,5150,5150,5150,5150,0
20230922,112900,262108470,5150,5150,5150,5150,0
20230922,112800,262108470,5150,5150,5150,5150,0
20230922,112700,262108470,5150,5150,5150,5150,0
20230922,112600,262108470,5150,5150,5150,5150,0
20230922,112500,262108470,5150,5150,5150,5150,0
20230922,112400,262108470,5150,5150,5150,5150,0
20230922,112300,262108470,5150,5150,5150,5150,0
20230922,112200,262108470,5150,5150,5150,5150,0
20230922,112100,262108470,5150,5150,5150,5150,2
20230922,112000,262098170,5150,5150,5150,5150,0
20230922,111900,262098170,5150,5150,5150,5150,0
20230922,111800,262098170,5150,5150,5150,5150,0
20230922,111700,262098170,5150,5150,5150,5150,0
20230922,111600,262098170,5150,5150,5150,5150,0
20230922,111500,262098170,5150,5150,5150,5150,0
20230922,111400,262098170,5150,5150,5150,5150,0
20230922,111300,262098170,5150,5150,5150,5150,0
20230922,111200,262098170,5150,5150,5150,5150,0
20230922,111100,262098170,5150,5150,5150,5150,0
20230922,111000,262098170,5150,5150,5150,5150,0
20230922,110900,262098170,5150,5180,5180,5150,950
20230922,110800,257186290,5180,5170,5180,5170,4923
20230922,110700,231685350,5180,5180,5180,5180,10
20230922,110600,231633550,5180,5170,5180,5170,138
20230922,110500,230919010,5180,5170,5180,5170,651
20230922,110400,227547400,5140,5140,5140,5140,0
20230922,110300,227547400,5140,5140,5140,5140,0
20230922,110200,227547400,5140,5150,5150,5140,360
20230922,110100,225695380,5160,5160,5160,5160,110
20230922,110000,225127780,5170,5170,5170,5170,0
20230922,105900,225127780,5170,5170,5170,5170,75
20230922,105800,224740030,5170,5170,5170,5170,0
20230922,105700,224740030,5170,5170,5170,5170,161
20230922,105600,223907660,5170,5170,5170,5170,500
20230922,105500,221322660,5170,5170,5170,5170,0
20230922,105400,221322660,5170,5160,5170,5160,1292
20230922,105300,214645010,5150,5150,5150,5150,0
20230922,105200,214645010,5150,5150,5150,5150,0
20230922,105100,214645010,5150,5150,5150,5150,0
20230922,105000,214645010,5150,5150,5150,5150,8
20230922,104900,214603810,5150,5150,5150,5150,0
20230922,104800,214603810,5150,5150,5150,5150,0
20230922,104700,214603810,5150,5150,5150,5150,0
20230922,104600,214603810,5150,5150,5150,5150,436
20230922,104500,212358410,5150,5170,5170,5150,164
20230922,104400,211511810,5150,5150,5150,5150,19
20230922,104300,211413960,5170,5170,5170,5170,0
20230922,104200,211413960,5170,5170,5170,5170,0
20230922,104100,211413960,5170,5170,5170,5170,0
20230922,104000,211413960,5170,5170,5170,5170,0
20230922,103900,211413960,5170,5170,5170,5170,6
20230922,103800,211382940,5170,5170,5170,5170,0
20230922,103700,211382940,5170,5150,5170,5150,404
20230922,103600,209294460,5150,5150,5150,5150,5
20230922,103500,209268710,5160,5160,5160,5160,20
20230922,103400,209165510,5160,5160,5160,5160,6
20230922,103300,209134550,5160,5160,5160,5160,81
20230922,103200,208716590,5160,5160,5160,5160,0
20230922,103100,208716590,5160,5150,5160,5150,36
20230922,103000,208530840,5160,5160,5160,5160,40
20230922,102900,208324440,5150,5150,5150,5150,208
20230922,102800,207253240,5150,5150,5150,5150,0
20230922,102700,207253240,5150,5150,5150,5150,0
20230922,102600,207253240,5150,5150,5150,5150,250
20230922,102500,205965740,5160,5160,5160,5160,0
20230922,102400,205965740,5160,5160,5160,5160,167
20230922,102300,205104020,5160,5160,5160,5160,855
20230922,102200,200692220,5160,5160,5160,5160,593
20230922,102100,197632340,5150,5150,5150,5150,590
20230922,102000,194593840,5140,5140,5140,5140,721
20230922,101900,190887900,5140,5130,5140,5120,7
20230922,101800,190851990,5120,5120,5120,5120,0
20230922,101700,190851990,5120,5120,5120,5120,0
20230922,101600,190851990,5120,5120,5120,5120,0
20230922,101500,190851990,5120,5120,5120,5120,0
20230922,101400,190851990,5120,5120,5120,5120,0
20230922,101300,190851990,5120,5120,5120,5120,0
20230922,101200,190851990,5120,5120,5120,5120,0
20230922,101100,190851990,5120,5120,5120,5120,0
20230922,101000,190851990,5120,5120,5120,5120,246
20230922,100900,189592470,5110,5120,5120,5110,2000
20230922,100800,179372440,5110,5110,5110,5110,0
20230922,100700,179372440,5110,5110,5110,5110,0
20230922,100600,179372440,5110,5110,5110,5110,0
20230922,100500,179372440,5110,5110,5110,5110,55
20230922,100400,179091390,5110,5110,5110,5110,0
20230922,100300,179091390,5110,5110,5110,5110,2
20230922,100200,179081170,5150,5150,5150,5150,557
20230922,100100,176212620,5150,5130,5150,5130,443
20230922,100000,173931990,5110,5130,5130,5110,2
20230922,095900,173921750,5100,5110,5110,5100,58
20230922,095800,173625880,5130,5140,5140,5130,70
20230922,095700,173266580,5150,5150,5150,5150,148
20230922,095600,172504380,5150,5150,5150,5150,1025
20230922,095500,167225630,5160,5160,5160,5160,1
20230922,095400,167220470,5160,5160,5160,5160,5
20230922,095300,167194670,5160,5160,5160,5160,0
20230922,095200,167194670,5160,5160,5160,5150,91
20230922,095100,166725160,5150,5150,5150,5150,0
20230922,095000,166725160,5150,5150,5150,5150,1884
20230922,094900,157022560,5150,5150,5150,5150,43
20230922,094800,156801110,5150,5150,5150,5150,10
20230922,094700,156749610,5150,5150,5150,5150,357
20230922,094600,154911060,5150,5150,5150,5150,109
20230922,094500,154349710,5150,5150,5150,5150,513
20230922,094400,151707760,5150,5150,5150,5150,0
20230922,094300,151707760,5150,5150,5150,5150,2385
20230922,094200,139425010,5160,5150,5160,5150,96
20230922,094100,138930600,5160,5160,5160,5160,62
20230922,094000,138610680,5160,5130,5160,5130,1590
20230922,093900,130434160,5130,5130,5130,5130,23
20230922,093800,130316170,5130,5130,5130,5130,5
20230922,093700,130290520,5070,5070,5070,5070,0
20230922,093600,130290520,5070,5110,5110,5070,1373
20230922,093500,123285000,5110,5120,5130,5110,1199
20230922,093400,117137800,5130,5130,5130,5130,2
20230922,093300,117127540,5130,5130,5130,5130,0
20230922,093200,117127540,5130,5130,5130,5130,0
20230922,093100,117127540,5130,5130,5130,5130,650
20230922,093000,113793040,5100,5100,5100,5100,597
20230922,092900,110748340,5130,5130,5130,5130,0
20230922,092800,110748340,5130,5110,5130,5110,2528
20230922,092700,97802480,5110,5110,5110,5110,812
20230922,092600,93653160,5100,5080,5100,5080,1819
20230922,092500,84393500,5060,5070,5070,5060,200
20230922,092400,83379940,5080,5080,5080,5080,3
20230922,092300,83364700,5060,5060,5060,5060,0
20230922,092200,83364700,5060,5070,5070,5060,2097
20230922,092100,72748550,5080,5080,5080,5080,0
20230922,092000,72748550,5080,5060,5080,5060,1207
20230922,091900,66629990,5070,5070,5070,5070,89
20230922,091800,66178760,5080,5060,5080,5060,577
20230922,091700,63256540,5040,5050,5050,5040,746
20230922,091600,59491700,5050,5060,5060,5050,513
20230922,091500,56899930,5070,5070,5070,5070,1
20230922,091400,56894860,5070,5070,5070,5070,0
20230922,091300,56894860,5070,5070,5070,5070,170
20230922,091200,56032960,5070,5080,5080,5070,276
20230922,091100,54631250,5080,5080,5080,5080,3861
20230922,091000,35017370,5060,5060,5060,5060,0
20230922,090900,35017370,5060,5060,5060,5060,0
20230922,090800,35017370,5060,5060,5060,5060,75
20230922,090700,34637870,5060,5060,5060,5060,303
20230922,090600,33104690,5060,5060,5060,5060,200
20230922,090500,32092690,5040,5040,5040,5040,1286
20230922,090400,25611250,5040,4990,5040,4990,518
20230922,090300,23025480,4985,4985,4985,4985,900
20230922,090200,18538980,4985,4995,4995,4985,558
20230922,090100,15752040,4995,4995,4995,4995,20
20230922,090000,15652140,4980,4980,4980,4980,3143