KissMeData/071200/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,193200,279389630,5160,5160,5160,5160,679
20230904,193100,279389630,5160,5160,5160,5160,0
20230904,193000,279389630,5160,5160,5160,5160,0
20230904,192900,279389630,5160,5160,5160,5160,0
20230904,192800,279389630,5160,5160,5160,5160,0
20230904,192700,279389630,5160,5160,5160,5160,0
20230904,192600,279389630,5160,5160,5160,5160,0
20230904,192500,279389630,5160,5160,5160,5160,0
20230904,192400,279389630,5160,5160,5160,5160,0
20230904,192300,279389630,5160,5160,5160,5160,0
20230904,192200,279389630,5160,5160,5160,5160,0
20230904,192100,279389630,5160,5160,5160,5160,0
20230904,192000,279389630,5160,5160,5160,5160,0
20230904,191900,279389630,5160,5160,5160,5160,0
20230904,191800,279389630,5160,5160,5160,5160,0
20230904,191700,279389630,5160,5160,5160,5160,0
20230904,191600,279389630,5160,5160,5160,5160,0
20230904,191500,279389630,5160,5160,5160,5160,0
20230904,191400,279389630,5160,5160,5160,5160,0
20230904,191300,279389630,5160,5160,5160,5160,0
20230904,191200,279389630,5160,5160,5160,5160,0
20230904,191100,279389630,5160,5160,5160,5160,0
20230904,191000,279389630,5160,5160,5160,5160,0
20230904,190900,279389630,5160,5160,5160,5160,0
20230904,190800,279389630,5160,5160,5160,5160,0
20230904,190700,279389630,5160,5160,5160,5160,0
20230904,190600,279389630,5160,5160,5160,5160,0
20230904,190500,279389630,5160,5160,5160,5160,0
20230904,190400,279389630,5160,5160,5160,5160,0
20230904,190300,279389630,5160,5160,5160,5160,0
20230904,190200,279389630,5160,5160,5160,5160,679
20230904,190100,279389630,5160,5160,5160,5160,0
20230904,190000,279389630,5160,5160,5160,5160,0
20230904,185900,279389630,5160,5160,5160,5160,0
20230904,185800,279389630,5160,5160,5160,5160,0
20230904,185700,279389630,5160,5160,5160,5160,0
20230904,185600,279389630,5160,5160,5160,5160,0
20230904,185500,279389630,5160,5160,5160,5160,0
20230904,185400,279389630,5160,5160,5160,5160,0
20230904,185300,279389630,5160,5160,5160,5160,0
20230904,185200,279389630,5160,5160,5160,5160,0
20230904,185100,279389630,5160,5160,5160,5160,0
20230904,185000,279389630,5160,5160,5160,5160,0
20230904,184900,279389630,5160,5160,5160,5160,0
20230904,184800,279389630,5160,5160,5160,5160,0
20230904,184700,279389630,5160,5160,5160,5160,0
20230904,184600,279389630,5160,5160,5160,5160,0
20230904,184500,279389630,5160,5160,5160,5160,0
20230904,184400,279389630,5160,5160,5160,5160,0
20230904,184300,279389630,5160,5160,5160,5160,0
20230904,184200,279389630,5160,5160,5160,5160,0
20230904,184100,279389630,5160,5160,5160,5160,0
20230904,184000,279389630,5160,5160,5160,5160,0
20230904,183900,279389630,5160,5160,5160,5160,0
20230904,183800,279389630,5160,5160,5160,5160,0
20230904,183700,279389630,5160,5160,5160,5160,0
20230904,183600,279389630,5160,5160,5160,5160,0
20230904,183500,279389630,5160,5160,5160,5160,0
20230904,183400,279389630,5160,5160,5160,5160,0
20230904,183300,279389630,5160,5160,5160,5160,0
20230904,183200,279389630,5160,5160,5160,5160,679
20230904,183100,279389630,5160,5160,5160,5160,0
20230904,183000,279389630,5160,5160,5160,5160,0
20230904,182900,279389630,5160,5160,5160,5160,0
20230904,182800,279389630,5160,5160,5160,5160,0
20230904,182700,279389630,5160,5160,5160,5160,0
20230904,182600,279389630,5160,5160,5160,5160,0
20230904,182500,279389630,5160,5160,5160,5160,0
20230904,182400,279389630,5160,5160,5160,5160,0
20230904,182300,279389630,5160,5160,5160,5160,0
20230904,182200,279389630,5160,5160,5160,5160,0
20230904,182100,279389630,5160,5160,5160,5160,0
20230904,182000,279389630,5160,5160,5160,5160,0
20230904,181900,279389630,5160,5160,5160,5160,0
20230904,181800,279389630,5160,5160,5160,5160,0
20230904,181700,279389630,5160,5160,5160,5160,0
20230904,181600,279389630,5160,5160,5160,5160,0
20230904,181500,279389630,5160,5160,5160,5160,0
20230904,181400,279389630,5160,5160,5160,5160,0
20230904,181300,279389630,5160,5160,5160,5160,0
20230904,181200,279389630,5160,5160,5160,5160,0
20230904,181100,279389630,5160,5160,5160,5160,0
20230904,181000,279389630,5160,5160,5160,5160,0
20230904,180900,279389630,5160,5160,5160,5160,0
20230904,180800,279389630,5160,5160,5160,5160,0
20230904,180700,279389630,5160,5160,5160,5160,0
20230904,180600,279389630,5160,5160,5160,5160,0
20230904,180500,279389630,5160,5160,5160,5160,0
20230904,180400,279389630,5160,5160,5160,5160,0
20230904,180300,279389630,5160,5160,5160,5160,0
20230904,180200,279389630,5160,5160,5160,5160,679
20230904,180100,279389630,5160,5160,5160,5160,0
20230904,180000,279389630,5160,5160,5160,5160,0
20230904,175900,279389630,5160,5160,5160,5160,0
20230904,175800,279389630,5160,5160,5160,5160,0
20230904,175700,279389630,5160,5160,5160,5160,0
20230904,175600,279389630,5160,5160,5160,5160,0
20230904,175500,279389630,5160,5160,5160,5160,0
20230904,175400,279389630,5160,5160,5160,5160,0
20230904,175300,279389630,5160,5160,5160,5160,0
20230904,175200,279389630,5160,5160,5160,5160,0
20230904,175100,279389630,5160,5160,5160,5160,0
20230904,175000,279389630,5160,5160,5160,5160,0
20230904,174900,279389630,5160,5160,5160,5160,0
20230904,174800,279389630,5160,5160,5160,5160,0
20230904,174700,279389630,5160,5160,5160,5160,0
20230904,174600,279389630,5160,5160,5160,5160,0
20230904,174500,279389630,5160,5160,5160,5160,0
20230904,174400,279389630,5160,5160,5160,5160,0
20230904,174300,279389630,5160,5160,5160,5160,0
20230904,174200,279389630,5160,5160,5160,5160,0
20230904,174100,279389630,5160,5160,5160,5160,0
20230904,174000,279389630,5160,5160,5160,5160,0
20230904,173900,279389630,5160,5160,5160,5160,0
20230904,173800,279389630,5160,5160,5160,5160,0
20230904,173700,279389630,5160,5160,5160,5160,0
20230904,173600,279389630,5160,5160,5160,5160,0
20230904,173500,279389630,5160,5160,5160,5160,0
20230904,173400,279389630,5160,5160,5160,5160,0
20230904,173300,279389630,5160,5160,5160,5160,0
20230904,173200,279389630,5160,5160,5160,5160,679
20230904,173100,279389630,5160,5160,5160,5160,0
20230904,173000,279389630,5160,5160,5160,5160,0
20230904,172900,279389630,5160,5160,5160,5160,0
20230904,172800,279389630,5160,5160,5160,5160,0
20230904,172700,279389630,5160,5160,5160,5160,0
20230904,172600,279389630,5160,5160,5160,5160,0
20230904,172500,279389630,5160,5160,5160,5160,0
20230904,172400,279389630,5160,5160,5160,5160,0
20230904,172300,279389630,5160,5160,5160,5160,0
20230904,172200,279389630,5160,5160,5160,5160,0
20230904,172100,279389630,5160,5160,5160,5160,0
20230904,172000,279389630,5160,5160,5160,5160,0
20230904,171900,279389630,5160,5160,5160,5160,0
20230904,171800,279389630,5160,5160,5160,5160,0
20230904,171700,279389630,5160,5160,5160,5160,0
20230904,171600,279389630,5160,5160,5160,5160,0
20230904,171500,279389630,5160,5160,5160,5160,0
20230904,171400,279389630,5160,5160,5160,5160,0
20230904,171300,279389630,5160,5160,5160,5160,0
20230904,171200,279389630,5160,5160,5160,5160,0
20230904,171100,279389630,5160,5160,5160,5160,0
20230904,171000,279389630,5160,5160,5160,5160,0
20230904,170900,279389630,5160,5160,5160,5160,0
20230904,170800,279389630,5160,5160,5160,5160,0
20230904,170700,279389630,5160,5160,5160,5160,0
20230904,170600,279389630,5160,5160,5160,5160,0
20230904,170500,279389630,5160,5160,5160,5160,0
20230904,170400,279389630,5160,5160,5160,5160,0
20230904,170300,279389630,5160,5160,5160,5160,0
20230904,170200,279389630,5160,5160,5160,5160,679
20230904,170100,279389630,5160,5160,5160,5160,0
20230904,170000,279389630,5160,5160,5160,5160,0
20230904,165900,279389630,5160,5160,5160,5160,0
20230904,165800,279389630,5160,5160,5160,5160,0
20230904,165700,279389630,5160,5160,5160,5160,0
20230904,165600,279389630,5160,5160,5160,5160,0
20230904,165500,279389630,5160,5160,5160,5160,0
20230904,165400,279389630,5160,5160,5160,5160,0
20230904,165300,279389630,5160,5160,5160,5160,0
20230904,165200,279389630,5160,5160,5160,5160,0
20230904,165100,279389630,5160,5160,5160,5160,0
20230904,165000,279389630,5160,5160,5160,5160,0
20230904,164900,279389630,5160,5160,5160,5160,0
20230904,164800,279389630,5160,5160,5160,5160,0
20230904,164700,279389630,5160,5160,5160,5160,0
20230904,164600,279389630,5160,5160,5160,5160,0
20230904,164500,279389630,5160,5160,5160,5160,0
20230904,164400,279389630,5160,5160,5160,5160,0
20230904,164300,279389630,5160,5160,5160,5160,0
20230904,164200,279389630,5160,5160,5160,5160,0
20230904,164100,279389630,5160,5160,5160,5160,0
20230904,164000,279389630,5160,5160,5160,5160,0
20230904,163900,279389630,5160,5160,5160,5160,0
20230904,163800,279389630,5160,5160,5160,5160,0
20230904,163700,279389630,5160,5160,5160,5160,0
20230904,163600,279389630,5160,5160,5160,5160,0
20230904,163500,279389630,5160,5160,5160,5160,0
20230904,163400,279389630,5160,5160,5160,5160,0
20230904,163300,279389630,5160,5160,5160,5160,0
20230904,163200,279389630,5160,5160,5160,5160,679
20230904,163100,279389630,5160,5160,5160,5160,0
20230904,163000,279389630,5160,5160,5160,5160,0
20230904,162900,279389630,5160,5160,5160,5160,0
20230904,162800,279389630,5160,5160,5160,5160,0
20230904,162700,279389630,5160,5160,5160,5160,0
20230904,162600,279389630,5160,5160,5160,5160,0
20230904,162500,279389630,5160,5160,5160,5160,0
20230904,162400,279389630,5160,5160,5160,5160,0
20230904,162300,279389630,5160,5160,5160,5160,0
20230904,162200,279389630,5160,5160,5160,5160,0
20230904,162100,279389630,5160,5160,5160,5160,0
20230904,162000,279389630,5160,5160,5160,5160,0
20230904,161900,279389630,5160,5160,5160,5160,0
20230904,161800,279389630,5160,5160,5160,5160,0
20230904,161700,279389630,5160,5160,5160,5160,0
20230904,161600,279389630,5160,5160,5160,5160,0
20230904,161500,279389630,5160,5160,5160,5160,0
20230904,161400,279389630,5160,5160,5160,5160,0
20230904,161300,279389630,5160,5160,5160,5160,0
20230904,161200,279389630,5160,5160,5160,5160,0
20230904,161100,279389630,5160,5160,5160,5160,0
20230904,161000,279389630,5160,5160,5160,5160,0
20230904,160900,279389630,5160,5160,5160,5160,0
20230904,160800,279389630,5160,5160,5160,5160,0
20230904,160700,279389630,5160,5160,5160,5160,0
20230904,160600,279389630,5160,5160,5160,5160,0
20230904,160500,279389630,5160,5160,5160,5160,0
20230904,160400,279389630,5160,5160,5160,5160,0
20230904,160300,279389630,5160,5160,5160,5160,0
20230904,160200,279389630,5160,5160,5160,5160,679
20230904,160100,279389630,5160,5160,5160,5160,0
20230904,160000,279389630,5160,5160,5160,5160,0
20230904,155900,279389630,5160,5160,5160,5160,0
20230904,155800,279389630,5160,5160,5160,5160,0
20230904,155700,279389630,5160,5160,5160,5160,0
20230904,155600,279389630,5160,5160,5160,5160,0
20230904,155500,279389630,5160,5160,5160,5160,0
20230904,155400,279389630,5160,5160,5160,5160,0
20230904,155300,279389630,5160,5160,5160,5160,0
20230904,155200,279389630,5160,5160,5160,5160,0
20230904,155100,279389630,5160,5160,5160,5160,0
20230904,155000,279389630,5160,5160,5160,5160,0
20230904,154900,279389630,5160,5160,5160,5160,0
20230904,154800,279389630,5160,5160,5160,5160,0
20230904,154700,279389630,5160,5160,5160,5160,0
20230904,154600,279389630,5160,5160,5160,5160,0
20230904,154500,279389630,5160,5160,5160,5160,0
20230904,154400,279389630,5160,5160,5160,5160,0
20230904,154300,279389630,5160,5160,5160,5160,0
20230904,154200,279389630,5160,5160,5160,5160,0
20230904,154100,279389630,5160,5160,5160,5160,0
20230904,154000,279389630,5160,5160,5160,5160,0
20230904,153900,279389630,5160,5160,5160,5160,0
20230904,153800,279389630,5160,5160,5160,5160,0
20230904,153700,279389630,5160,5160,5160,5160,0
20230904,153600,279389630,5160,5160,5160,5160,0
20230904,153500,279389630,5160,5160,5160,5160,0
20230904,153400,279389630,5160,5160,5160,5160,0
20230904,153300,279389630,5160,5160,5160,5160,0
20230904,153200,279389630,5160,5160,5160,5160,679
20230904,153100,279389630,5160,5160,5160,5160,0
20230904,153000,279389630,5160,5160,5160,5160,679
20230904,152900,275885990,5190,5190,5190,5190,0
20230904,152800,275885990,5190,5190,5190,5190,0
20230904,152700,275885990,5190,5190,5190,5190,0
20230904,152600,275885990,5190,5190,5190,5190,0
20230904,152500,275885990,5190,5190,5190,5190,0
20230904,152400,275885990,5190,5190,5190,5190,0
20230904,152300,275885990,5190,5190,5190,5190,0
20230904,152200,275885990,5190,5190,5190,5190,0
20230904,152100,275885990,5190,5190,5190,5190,0
20230904,152000,275885990,5190,5190,5190,5190,0
20230904,151900,275885990,5190,5190,5190,5190,0
20230904,151800,275885990,5190,5180,5190,5180,101
20230904,151700,275362800,5180,5180,5180,5180,0
20230904,151600,275362800,5180,5180,5180,5180,175
20230904,151500,274456300,5190,5180,5190,5180,2
20230904,151400,274445930,5180,5170,5180,5170,129
20230904,151300,273777720,5160,5160,5160,5160,0
20230904,151200,273777720,5160,5160,5160,5160,0
20230904,151100,273777720,5160,5160,5160,5160,0
20230904,151000,273777720,5160,5160,5160,5160,0
20230904,150900,273777720,5160,5160,5160,5160,0
20230904,150800,273777720,5160,5160,5160,5160,100
20230904,150700,273261720,5180,5180,5180,5180,0
20230904,150600,273261720,5180,5180,5180,5180,0
20230904,150500,273261720,5180,5180,5180,5180,0
20230904,150400,273261720,5180,5180,5180,5180,0
20230904,150300,273261720,5180,5180,5180,5180,4
20230904,150200,273241000,5150,5150,5150,5150,0
20230904,150100,273241000,5150,5150,5150,5150,0
20230904,150000,273241000,5150,5150,5150,5150,200
20230904,145900,272211000,5150,5150,5150,5150,2000
20230904,145800,261911000,5150,5150,5150,5150,0
20230904,145700,261911000,5150,5150,5150,5150,0
20230904,145600,261911000,5150,5150,5150,5150,0
20230904,145500,261911000,5150,5150,5150,5150,1
20230904,145400,261905850,5150,5150,5150,5150,0
20230904,145300,261905850,5150,5150,5150,5150,0
20230904,145200,261905850,5150,5150,5150,5150,0
20230904,145100,261905850,5150,5150,5150,5150,0
20230904,145000,261905850,5150,5150,5150,5150,0
20230904,144900,261905850,5150,5150,5150,5150,0
20230904,144800,261905850,5150,5150,5150,5150,0
20230904,144700,261905850,5150,5150,5150,5150,3
20230904,144600,261890400,5150,5150,5150,5150,0
20230904,144500,261890400,5150,5150,5150,5150,1
20230904,144400,261885250,5150,5150,5150,5150,0
20230904,144300,261885250,5150,5150,5150,5150,0
20230904,144200,261885250,5150,5150,5150,5150,0
20230904,144100,261885250,5150,5150,5150,5150,0
20230904,144000,261885250,5150,5150,5150,5150,0
20230904,143900,261885250,5150,5150,5150,5150,7979
20230904,143800,220793400,5150,5150,5150,5150,194
20230904,143700,219794300,5150,5150,5150,5150,0
20230904,143600,219794300,5150,5170,5170,5150,2790
20230904,143500,205409360,5170,5170,5170,5170,0
20230904,143400,205409360,5170,5170,5170,5170,0
20230904,143300,205409360,5170,5170,5170,5170,0
20230904,143200,205409360,5170,5170,5170,5170,0
20230904,143100,205409360,5170,5170,5170,5170,0
20230904,143000,205409360,5170,5170,5170,5170,0
20230904,142900,205409360,5170,5170,5170,5170,0
20230904,142800,205409360,5170,5170,5170,5170,1
20230904,142700,205404190,5180,5180,5180,5180,0
20230904,142600,205404190,5180,5180,5180,5180,97
20230904,142500,204901730,5170,5170,5170,5170,0
20230904,142400,204901730,5170,5170,5170,5170,0
20230904,142300,204901730,5170,5170,5170,5170,91
20230904,142200,204431260,5180,5180,5180,5180,200
20230904,142100,203395260,5180,5180,5180,5180,100
20230904,142000,202877260,5180,5180,5180,5180,0
20230904,141900,202877260,5180,5180,5180,5180,0
20230904,141800,202877260,5180,5180,5180,5180,0
20230904,141700,202877260,5180,5180,5180,5180,0
20230904,141600,202877260,5180,5180,5180,5180,0
20230904,141500,202877260,5180,5180,5180,5180,200
20230904,141400,201841260,5190,5190,5190,5190,0
20230904,141300,201841260,5190,5190,5190,5190,3419
20230904,141200,184096650,5200,5200,5200,5200,0
20230904,141100,184096650,5200,5200,5200,5200,30
20230904,141000,183940650,5200,5200,5200,5200,0
20230904,140900,183940650,5200,5200,5200,5200,1000
20230904,140800,178740650,5200,5200,5200,5200,1
20230904,140700,178735450,5210,5200,5210,5200,463
20230904,140600,176326890,5200,5200,5200,5200,633
20230904,140500,173035290,5190,5190,5190,5190,1436
20230904,140400,165582450,5180,5180,5180,5180,2964
20230904,140300,150228930,5170,5170,5170,5170,100
20230904,140200,149711930,5170,5170,5170,5170,50
20230904,140100,149453430,5180,5180,5180,5180,50
20230904,140000,149194430,5180,5180,5180,5180,0
20230904,135900,149194430,5180,5180,5180,5180,0
20230904,135800,149194430,5180,5180,5180,5180,0
20230904,135700,149194430,5180,5180,5180,5180,0
20230904,135600,149194430,5180,5180,5180,5180,0
20230904,135500,149194430,5180,5180,5180,5180,0
20230904,135400,149194430,5180,5180,5180,5180,0
20230904,135300,149194430,5180,5180,5180,5180,0
20230904,135200,149194430,5180,5180,5180,5180,30
20230904,135100,149039030,5180,5180,5180,5180,0
20230904,135000,149039030,5180,5180,5180,5180,1
20230904,134900,149033850,5160,5160,5160,5160,0
20230904,134800,149033850,5160,5160,5160,5160,0
20230904,134700,149033850,5160,5160,5160,5160,0
20230904,134600,149033850,5160,5160,5160,5160,0
20230904,134500,149033850,5160,5160,5160,5160,0
20230904,134400,149033850,5160,5160,5160,5160,0
20230904,134300,149033850,5160,5160,5160,5160,0
20230904,134200,149033850,5160,5160,5160,5160,800
20230904,134100,144905850,5160,5160,5160,5160,0
20230904,134000,144905850,5160,5160,5160,5160,102
20230904,133900,144379530,5180,5180,5180,5180,0
20230904,133800,144379530,5180,5180,5180,5180,0
20230904,133700,144379530,5180,5180,5180,5180,0
20230904,133600,144379530,5180,5180,5180,5180,0
20230904,133500,144379530,5180,5180,5180,5180,96
20230904,133400,143882250,5180,5180,5180,5180,0
20230904,133300,143882250,5180,5180,5180,5180,0
20230904,133200,143882250,5180,5180,5180,5180,0
20230904,133100,143882250,5180,5180,5180,5180,30
20230904,133000,143726850,5160,5160,5160,5160,0
20230904,132900,143726850,5160,5160,5160,5160,0
20230904,132800,143726850,5160,5160,5160,5160,0
20230904,132700,143726850,5160,5160,5160,5160,4
20230904,132600,143706210,5160,5160,5160,5160,19
20230904,132500,143608170,5160,5160,5160,5160,0
20230904,132400,143608170,5160,5160,5160,5160,201
20230904,132300,142571010,5160,5160,5160,5160,56
20230904,132200,142282050,5170,5170,5170,5170,2
20230904,132100,142271710,5180,5180,5180,5180,15
20230904,132000,142194010,5180,5170,5180,5170,708
20230904,131900,138526580,5180,5180,5180,5180,0
20230904,131800,138526580,5180,5180,5180,5180,100
20230904,131700,138008580,5160,5160,5160,5160,0
20230904,131600,138008580,5160,5160,5160,5160,0
20230904,131500,138008580,5160,5160,5160,5160,0
20230904,131400,138008580,5160,5160,5160,5160,34
20230904,131300,137833140,5160,5170,5170,5150,2009
20230904,131200,127446750,5160,5160,5160,5160,1
20230904,131100,127441590,5170,5170,5170,5170,0
20230904,131000,127441590,5170,5170,5170,5170,0
20230904,130900,127441590,5170,5170,5170,5170,0
20230904,130800,127441590,5170,5170,5170,5170,0
20230904,130700,127441590,5170,5170,5170,5170,0
20230904,130600,127441590,5170,5170,5170,5170,0
20230904,130500,127441590,5170,5170,5170,5170,10
20230904,130400,127389890,5170,5170,5170,5170,0
20230904,130300,127389890,5170,5170,5170,5170,0
20230904,130200,127389890,5170,5170,5170,5170,0
20230904,130100,127389890,5170,5170,5170,5170,20
20230904,130000,127286490,5150,5150,5150,5150,1
20230904,125900,127281340,5150,5150,5150,5150,1
20230904,125800,127276190,5150,5150,5150,5150,597
20230904,125700,124201640,5150,5150,5150,5150,0
20230904,125600,124201640,5150,5150,5150,5150,0
20230904,125500,124201640,5150,5150,5150,5150,0
20230904,125400,124201640,5150,5150,5150,5150,744
20230904,125300,120370040,5150,5150,5150,5150,47
20230904,125200,120127990,5150,5150,5150,5150,50
20230904,125100,119870490,5140,5150,5150,5140,465
20230904,125000,117475750,5150,5150,5150,5150,2
20230904,124900,117465450,5150,5150,5150,5150,0
20230904,124800,117465450,5150,5150,5150,5150,0
20230904,124700,117465450,5150,5160,5160,5150,25
20230904,124600,117336550,5160,5160,5160,5160,20
20230904,124500,117233350,5150,5150,5150,5150,110
20230904,124400,116666850,5140,5140,5140,5140,0
20230904,124300,116666850,5140,5140,5140,5140,0
20230904,124200,116666850,5140,5140,5140,5140,0
20230904,124100,116666850,5140,5150,5150,5140,200
20230904,124000,115638450,5140,5140,5140,5140,0
20230904,123900,115638450,5140,5140,5140,5140,0
20230904,123800,115638450,5140,5150,5150,5140,2628
20230904,123700,102119770,5160,5160,5160,5160,0
20230904,123600,102119770,5160,5160,5160,5160,3
20230904,123500,102104290,5160,5160,5160,5160,0
20230904,123400,102104290,5160,5160,5160,5160,7
20230904,123300,102068170,5160,5160,5160,5160,0
20230904,123200,102068170,5160,5160,5160,5160,0
20230904,123100,102068170,5160,5160,5160,5160,0
20230904,123000,102068170,5160,5160,5160,5160,0
20230904,122900,102068170,5160,5160,5160,5160,0
20230904,122800,102068170,5160,5160,5160,5160,0
20230904,122700,102068170,5160,5160,5160,5160,0
20230904,122600,102068170,5160,5160,5160,5160,1
20230904,122500,102063010,5160,5160,5160,5160,0
20230904,122400,102063010,5160,5160,5160,5160,161
20230904,122300,101232250,5160,5160,5160,5160,0
20230904,122200,101232250,5160,5160,5160,5160,0
20230904,122100,101232250,5160,5160,5160,5160,0
20230904,122000,101232250,5160,5160,5160,5160,0
20230904,121900,101232250,5160,5160,5160,5160,0
20230904,121800,101232250,5160,5160,5160,5160,4
20230904,121700,101211610,5170,5170,5170,5170,0
20230904,121600,101211610,5170,5170,5170,5170,0
20230904,121500,101211610,5170,5170,5170,5170,3
20230904,121400,101196100,5180,5180,5180,5180,0
20230904,121300,101196100,5180,5180,5180,5180,0
20230904,121200,101196100,5180,5180,5180,5180,0
20230904,121100,101196100,5180,5180,5180,5180,0
20230904,121000,101196100,5180,5180,5180,5180,0
20230904,120900,101196100,5180,5180,5180,5180,0
20230904,120800,101196100,5180,5180,5180,5180,0
20230904,120700,101196100,5180,5180,5180,5180,1
20230904,120600,101190920,5180,5180,5180,5180,5
20230904,120500,101165020,5180,5180,5180,5180,0
20230904,120400,101165020,5180,5180,5180,5180,0
20230904,120300,101165020,5180,5180,5180,5180,0
20230904,120200,101165020,5180,5180,5180,5180,0
20230904,120100,101165020,5180,5180,5180,5180,0
20230904,120000,101165020,5180,5180,5180,5180,34
20230904,115900,100988900,5160,5160,5160,5160,837
20230904,115800,96669980,5170,5170,5170,5170,10
20230904,115700,96618280,5180,5180,5180,5180,0
20230904,115600,96618280,5180,5180,5180,5180,0
20230904,115500,96618280,5180,5180,5180,5180,0
20230904,115400,96618280,5180,5180,5180,5180,0
20230904,115300,96618280,5180,5180,5180,5180,0
20230904,115200,96618280,5180,5180,5180,5180,0
20230904,115100,96618280,5180,5180,5180,5180,0
20230904,115000,96618280,5180,5180,5180,5180,20
20230904,114900,96514680,5170,5170,5170,5170,10
20230904,114800,96462980,5170,5170,5170,5170,0
20230904,114700,96462980,5170,5170,5170,5170,0
20230904,114600,96462980,5170,5170,5170,5170,30
20230904,114500,96307880,5170,5170,5170,5170,15
20230904,114400,96230330,5170,5170,5170,5170,0
20230904,114300,96230330,5170,5170,5170,5170,50
20230904,114200,95971830,5180,5180,5180,5180,0
20230904,114100,95971830,5180,5180,5180,5180,0
20230904,114000,95971830,5180,5180,5180,5180,0
20230904,113900,95971830,5180,5180,5180,5180,0
20230904,113800,95971830,5180,5180,5180,5180,0
20230904,113700,95971830,5180,5180,5180,5180,0
20230904,113600,95971830,5180,5180,5180,5180,0
20230904,113500,95971830,5180,5180,5180,5180,1
20230904,113400,95966650,5170,5170,5170,5170,0
20230904,113300,95966650,5170,5170,5170,5170,0
20230904,113200,95966650,5170,5160,5170,5160,555
20230904,113100,93102750,5160,5160,5160,5160,0
20230904,113000,93102750,5160,5160,5160,5160,724
20230904,112900,89366910,5160,5160,5160,5160,503
20230904,112800,86771430,5160,5170,5170,5160,388
20230904,112700,84766200,5170,5170,5170,5170,0
20230904,112600,84766200,5170,5170,5170,5170,0
20230904,112500,84766200,5170,5170,5170,5170,0
20230904,112400,84766200,5170,5170,5170,5170,0
20230904,112300,84766200,5170,5170,5170,5170,40
20230904,112200,84559400,5160,5160,5160,5160,0
20230904,112100,84559400,5160,5160,5160,5160,0
20230904,112000,84559400,5160,5160,5160,5160,0
20230904,111900,84559400,5160,5170,5170,5160,2796
20230904,111800,70120820,5180,5180,5180,5180,0
20230904,111700,70120820,5180,5180,5180,5180,0
20230904,111600,70120820,5180,5180,5180,5180,0
20230904,111500,70120820,5180,5180,5180,5180,1
20230904,111400,70115640,5180,5180,5180,5180,0
20230904,111300,70115640,5180,5180,5180,5180,0
20230904,111200,70115640,5180,5180,5180,5180,0
20230904,111100,70115640,5180,5180,5180,5180,0
20230904,111000,70115640,5180,5180,5180,5180,0
20230904,110900,70115640,5180,5180,5180,5180,0
20230904,110800,70115640,5180,5180,5180,5180,0
20230904,110700,70115640,5180,5180,5180,5180,179
20230904,110600,69188420,5180,5180,5180,5180,10
20230904,110500,69136620,5170,5170,5170,5170,0
20230904,110400,69136620,5170,5170,5170,5170,50
20230904,110300,68878120,5170,5170,5170,5170,180
20230904,110200,67947520,5170,5170,5170,5170,0
20230904,110100,67947520,5170,5170,5170,5170,0
20230904,110000,67947520,5170,5190,5200,5170,16
20230904,105900,67864440,5170,5170,5170,5170,0
20230904,105800,67864440,5170,5170,5170,5170,0
20230904,105700,67864440,5170,5170,5170,5170,0
20230904,105600,67864440,5170,5170,5170,5170,0
20230904,105500,67864440,5170,5170,5170,5170,0
20230904,105400,67864440,5170,5170,5170,5170,0
20230904,105300,67864440,5170,5170,5170,5170,0
20230904,105200,67864440,5170,5170,5170,5170,0
20230904,105100,67864440,5170,5170,5170,5170,0
20230904,105000,67864440,5170,5170,5170,5170,0
20230904,104900,67864440,5170,5170,5170,5170,0
20230904,104800,67864440,5170,5170,5170,5170,0
20230904,104700,67864440,5170,5170,5170,5170,0
20230904,104600,67864440,5170,5170,5170,5170,0
20230904,104500,67864440,5170,5170,5170,5170,650
20230904,104400,64503940,5180,5180,5180,5180,0
20230904,104300,64503940,5180,5180,5180,5180,0
20230904,104200,64503940,5180,5180,5180,5180,981
20230904,104100,59422360,5190,5190,5190,5190,0
20230904,104000,59422360,5190,5190,5190,5190,0
20230904,103900,59422360,5190,5190,5190,5190,1
20230904,103800,59417170,5180,5180,5180,5180,0
20230904,103700,59417170,5180,5180,5180,5180,0
20230904,103600,59417170,5180,5180,5180,5180,0
20230904,103500,59417170,5180,5190,5190,5180,42
20230904,103400,59199230,5200,5200,5200,5200,0
20230904,103300,59199230,5200,5200,5200,5200,1
20230904,103200,59194030,5180,5180,5180,5180,0
20230904,103100,59194030,5180,5180,5180,5180,0
20230904,103000,59194030,5180,5180,5180,5180,0
20230904,102900,59194030,5180,5180,5180,5180,0
20230904,102800,59194030,5180,5180,5180,5180,50
20230904,102700,58935030,5180,5180,5180,5180,0
20230904,102600,58935030,5180,5180,5180,5180,0
20230904,102500,58935030,5180,5180,5180,5180,0
20230904,102400,58935030,5180,5180,5180,5180,484
20230904,102300,56427910,5170,5170,5170,5170,0
20230904,102200,56427910,5170,5170,5170,5170,0
20230904,102100,56427910,5170,5170,5170,5170,0
20230904,102000,56427910,5170,5170,5170,5170,632
20230904,101900,53160470,5170,5170,5170,5170,693
20230904,101800,49577660,5170,5170,5170,5170,6
20230904,101700,49546640,5180,5180,5180,5180,23
20230904,101600,49427500,5180,5180,5180,5180,43
20230904,101500,49204760,5180,5180,5180,5180,0
20230904,101400,49204760,5180,5180,5180,5180,0
20230904,101300,49204760,5180,5180,5180,5180,0
20230904,101200,49204760,5180,5180,5180,5180,232
20230904,101100,48003000,5180,5190,5190,5180,133
20230904,101000,47314050,5190,5190,5190,5190,0
20230904,100900,47314050,5190,5190,5190,5190,30
20230904,100800,47158350,5200,5200,5200,5200,0
20230904,100700,47158350,5200,5200,5200,5200,0
20230904,100600,47158350,5200,5200,5200,5200,0
20230904,100500,47158350,5200,5200,5200,5200,0
20230904,100400,47158350,5200,5200,5200,5200,30
20230904,100300,47002350,5200,5200,5200,5200,0
20230904,100200,47002350,5200,5200,5200,5200,5
20230904,100100,46976350,5180,5180,5180,5180,0
20230904,100000,46976350,5180,5180,5180,5180,0
20230904,095900,46976350,5180,5180,5180,5180,0
20230904,095800,46976350,5180,5180,5180,5180,0
20230904,095700,46976350,5180,5180,5180,5180,0
20230904,095600,46976350,5180,5180,5180,5180,0
20230904,095500,46976350,5180,5180,5180,5180,0
20230904,095400,46976350,5180,5180,5180,5180,0
20230904,095300,46976350,5180,5180,5180,5180,50
20230904,095200,46717350,5180,5180,5180,5180,0
20230904,095100,46717350,5180,5180,5180,5180,0
20230904,095000,46717350,5180,5180,5180,5180,10
20230904,094900,46665550,5210,5210,5210,5210,0
20230904,094800,46665550,5210,5210,5210,5210,1
20230904,094700,46660340,5200,5200,5200,5200,0
20230904,094600,46660340,5200,5190,5210,5190,102
20230904,094500,46129940,5200,5200,5200,5200,0
20230904,094400,46129940,5200,5190,5210,5190,1008
20230904,094300,40881160,5190,5190,5190,5190,0
20230904,094200,40881160,5190,5190,5190,5190,310
20230904,094100,39272260,5170,5170,5170,5170,0
20230904,094000,39272260,5170,5170,5170,5170,0
20230904,093900,39272260,5170,5170,5170,5170,0
20230904,093800,39272260,5170,5170,5170,5170,0
20230904,093700,39272260,5170,5170,5170,5170,0
20230904,093600,39272260,5170,5170,5170,5170,27
20230904,093500,39132670,5180,5180,5180,5180,23
20230904,093400,39013530,5200,5200,5200,5200,0
20230904,093300,39013530,5200,5200,5200,5200,1
20230904,093200,39008330,5200,5200,5200,5200,0
20230904,093100,39008330,5200,5180,5200,5180,78
20230904,093000,38604270,5170,5180,5180,5170,22
20230904,092900,38490510,5180,5180,5180,5180,0
20230904,092800,38490510,5180,5180,5180,5180,0
20230904,092700,38490510,5180,5180,5180,5180,0
20230904,092600,38490510,5180,5180,5180,5180,112
20230904,092500,37910350,5180,5180,5180,5180,0
20230904,092400,37910350,5180,5180,5180,5180,13
20230904,092300,37843010,5180,5180,5180,5180,1
20230904,092200,37837830,5180,5180,5180,5180,0
20230904,092100,37837830,5180,5180,5180,5180,103
20230904,092000,37304290,5180,5180,5180,5180,11
20230904,091900,37247310,5160,5160,5160,5160,0
20230904,091800,37247310,5160,5160,5160,5160,500
20230904,091700,34667310,5150,5150,5150,5150,0
20230904,091600,34667310,5150,5160,5160,5150,106
20230904,091500,34120360,5160,5160,5160,5160,195
20230904,091400,33114160,5160,5160,5160,5160,0
20230904,091300,33114160,5160,5160,5160,5160,253
20230904,091200,31808680,5160,5160,5160,5160,252
20230904,091100,30508360,5180,5180,5180,5180,0
20230904,091000,30508360,5180,5180,5180,5180,0
20230904,090900,30508360,5180,5180,5180,5180,0
20230904,090800,30508360,5180,5190,5190,5180,13
20230904,090700,30440970,5190,5180,5270,5140,1373
20230904,090600,23325400,5180,5190,5190,5180,140
20230904,090500,22598840,5190,5190,5190,5190,0
20230904,090400,22598840,5190,5190,5190,5190,9
20230904,090300,22552130,5200,5240,5250,5200,10
20230904,090200,22499910,5200,5180,5240,5180,742
20230904,090100,18646110,5160,5190,5190,5160,603
20230904,090000,15525670,5200,5230,5230,5200,2969