KissMeData/356890/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,204400,315200980,10240,10240,10240,10240,414
20230921,204300,315200980,10240,10240,10240,10240,0
20230921,204200,315200980,10240,10240,10240,10240,0
20230921,204100,315200980,10240,10240,10240,10240,0
20230921,204000,315200980,10240,10240,10240,10240,0
20230921,203900,315200980,10240,10240,10240,10240,0
20230921,203800,315200980,10240,10240,10240,10240,0
20230921,203700,315200980,10240,10240,10240,10240,0
20230921,203600,315200980,10240,10240,10240,10240,0
20230921,203500,315200980,10240,10240,10240,10240,0
20230921,203400,315200980,10240,10240,10240,10240,0
20230921,203300,315200980,10240,10240,10240,10240,0
20230921,203200,315200980,10240,10240,10240,10240,0
20230921,203100,315200980,10240,10240,10240,10240,0
20230921,203000,315200980,10240,10240,10240,10240,0
20230921,202900,315200980,10240,10240,10240,10240,0
20230921,202800,315200980,10240,10240,10240,10240,0
20230921,202700,315200980,10240,10240,10240,10240,0
20230921,202600,315200980,10240,10240,10240,10240,0
20230921,202500,315200980,10240,10240,10240,10240,0
20230921,202400,315200980,10240,10240,10240,10240,0
20230921,202300,315200980,10240,10240,10240,10240,0
20230921,202200,315200980,10240,10240,10240,10240,0
20230921,202100,315200980,10240,10240,10240,10240,0
20230921,202000,315200980,10240,10240,10240,10240,0
20230921,201900,315200980,10240,10240,10240,10240,0
20230921,201800,315200980,10240,10240,10240,10240,0
20230921,201700,315200980,10240,10240,10240,10240,0
20230921,201600,315200980,10240,10240,10240,10240,0
20230921,201500,315200980,10240,10240,10240,10240,0
20230921,201400,315200980,10240,10240,10240,10240,414
20230921,201300,315200980,10240,10240,10240,10240,0
20230921,201200,315200980,10240,10240,10240,10240,0
20230921,201100,315200980,10240,10240,10240,10240,0
20230921,201000,315200980,10240,10240,10240,10240,0
20230921,200900,315200980,10240,10240,10240,10240,0
20230921,200800,315200980,10240,10240,10240,10240,0
20230921,200700,315200980,10240,10240,10240,10240,0
20230921,200600,315200980,10240,10240,10240,10240,0
20230921,200500,315200980,10240,10240,10240,10240,0
20230921,200400,315200980,10240,10240,10240,10240,0
20230921,200300,315200980,10240,10240,10240,10240,0
20230921,200200,315200980,10240,10240,10240,10240,0
20230921,200100,315200980,10240,10240,10240,10240,0
20230921,200000,315200980,10240,10240,10240,10240,0
20230921,195900,315200980,10240,10240,10240,10240,0
20230921,195800,315200980,10240,10240,10240,10240,0
20230921,195700,315200980,10240,10240,10240,10240,0
20230921,195600,315200980,10240,10240,10240,10240,0
20230921,195500,315200980,10240,10240,10240,10240,0
20230921,195400,315200980,10240,10240,10240,10240,0
20230921,195300,315200980,10240,10240,10240,10240,0
20230921,195200,315200980,10240,10240,10240,10240,0
20230921,195100,315200980,10240,10240,10240,10240,0
20230921,195000,315200980,10240,10240,10240,10240,0
20230921,194900,315200980,10240,10240,10240,10240,0
20230921,194800,315200980,10240,10240,10240,10240,0
20230921,194700,315200980,10240,10240,10240,10240,0
20230921,194600,315200980,10240,10240,10240,10240,0
20230921,194500,315200980,10240,10240,10240,10240,0
20230921,194400,315200980,10240,10240,10240,10240,414
20230921,194300,315200980,10240,10240,10240,10240,0
20230921,194200,315200980,10240,10240,10240,10240,0
20230921,194100,315200980,10240,10240,10240,10240,0
20230921,194000,315200980,10240,10240,10240,10240,0
20230921,193900,315200980,10240,10240,10240,10240,0
20230921,193800,315200980,10240,10240,10240,10240,0
20230921,193700,315200980,10240,10240,10240,10240,0
20230921,193600,315200980,10240,10240,10240,10240,0
20230921,193500,315200980,10240,10240,10240,10240,0
20230921,193400,315200980,10240,10240,10240,10240,0
20230921,193300,315200980,10240,10240,10240,10240,0
20230921,193200,315200980,10240,10240,10240,10240,0
20230921,193100,315200980,10240,10240,10240,10240,0
20230921,193000,315200980,10240,10240,10240,10240,0
20230921,192900,315200980,10240,10240,10240,10240,0
20230921,192800,315200980,10240,10240,10240,10240,0
20230921,192700,315200980,10240,10240,10240,10240,0
20230921,192600,315200980,10240,10240,10240,10240,0
20230921,192500,315200980,10240,10240,10240,10240,0
20230921,192400,315200980,10240,10240,10240,10240,0
20230921,192300,315200980,10240,10240,10240,10240,0
20230921,192200,315200980,10240,10240,10240,10240,0
20230921,192100,315200980,10240,10240,10240,10240,0
20230921,192000,315200980,10240,10240,10240,10240,0
20230921,191900,315200980,10240,10240,10240,10240,0
20230921,191800,315200980,10240,10240,10240,10240,0
20230921,191700,315200980,10240,10240,10240,10240,0
20230921,191600,315200980,10240,10240,10240,10240,0
20230921,191500,315200980,10240,10240,10240,10240,0
20230921,191400,315200980,10240,10240,10240,10240,414
20230921,191300,315200980,10240,10240,10240,10240,0
20230921,191200,315200980,10240,10240,10240,10240,0
20230921,191100,315200980,10240,10240,10240,10240,0
20230921,191000,315200980,10240,10240,10240,10240,0
20230921,190900,315200980,10240,10240,10240,10240,0
20230921,190800,315200980,10240,10240,10240,10240,0
20230921,190700,315200980,10240,10240,10240,10240,0
20230921,190600,315200980,10240,10240,10240,10240,0
20230921,190500,315200980,10240,10240,10240,10240,0
20230921,190400,315200980,10240,10240,10240,10240,0
20230921,190300,315200980,10240,10240,10240,10240,0
20230921,190200,315200980,10240,10240,10240,10240,0
20230921,190100,315200980,10240,10240,10240,10240,0
20230921,190000,315200980,10240,10240,10240,10240,0
20230921,185900,315200980,10240,10240,10240,10240,0
20230921,185800,315200980,10240,10240,10240,10240,0
20230921,185700,315200980,10240,10240,10240,10240,0
20230921,185600,315200980,10240,10240,10240,10240,0
20230921,185500,315200980,10240,10240,10240,10240,0
20230921,185400,315200980,10240,10240,10240,10240,0
20230921,185300,315200980,10240,10240,10240,10240,0
20230921,185200,315200980,10240,10240,10240,10240,0
20230921,185100,315200980,10240,10240,10240,10240,0
20230921,185000,315200980,10240,10240,10240,10240,0
20230921,184900,315200980,10240,10240,10240,10240,0
20230921,184800,315200980,10240,10240,10240,10240,0
20230921,184700,315200980,10240,10240,10240,10240,0
20230921,184600,315200980,10240,10240,10240,10240,0
20230921,184500,315200980,10240,10240,10240,10240,0
20230921,184400,315200980,10240,10240,10240,10240,414
20230921,184300,315200980,10240,10240,10240,10240,0
20230921,184200,315200980,10240,10240,10240,10240,0
20230921,184100,315200980,10240,10240,10240,10240,0
20230921,184000,315200980,10240,10240,10240,10240,0
20230921,183900,315200980,10240,10240,10240,10240,0
20230921,183800,315200980,10240,10240,10240,10240,0
20230921,183700,315200980,10240,10240,10240,10240,0
20230921,183600,315200980,10240,10240,10240,10240,0
20230921,183500,315200980,10240,10240,10240,10240,0
20230921,183400,315200980,10240,10240,10240,10240,0
20230921,183300,315200980,10240,10240,10240,10240,0
20230921,183200,315200980,10240,10240,10240,10240,0
20230921,183100,315200980,10240,10240,10240,10240,0
20230921,183000,315200980,10240,10240,10240,10240,0
20230921,182900,315200980,10240,10240,10240,10240,0
20230921,182800,315200980,10240,10240,10240,10240,0
20230921,182700,315200980,10240,10240,10240,10240,0
20230921,182600,315200980,10240,10240,10240,10240,0
20230921,182500,315200980,10240,10240,10240,10240,0
20230921,182400,315200980,10240,10240,10240,10240,0
20230921,182300,315200980,10240,10240,10240,10240,0
20230921,182200,315200980,10240,10240,10240,10240,0
20230921,182100,315200980,10240,10240,10240,10240,0
20230921,182000,315200980,10240,10240,10240,10240,0
20230921,181900,315200980,10240,10240,10240,10240,0
20230921,181800,315200980,10240,10240,10240,10240,0
20230921,181700,315200980,10240,10240,10240,10240,0
20230921,181600,315200980,10240,10240,10240,10240,0
20230921,181500,315200980,10240,10240,10240,10240,0
20230921,181400,315200980,10240,10240,10240,10240,414
20230921,181300,315200980,10240,10240,10240,10240,0
20230921,181200,315200980,10240,10240,10240,10240,0
20230921,181100,315200980,10240,10240,10240,10240,0
20230921,181000,315200980,10240,10240,10240,10240,0
20230921,180900,315200980,10240,10240,10240,10240,0
20230921,180800,315200980,10240,10240,10240,10240,0
20230921,180700,315200980,10240,10240,10240,10240,0
20230921,180600,315200980,10240,10240,10240,10240,0
20230921,180500,315200980,10240,10240,10240,10240,0
20230921,180400,315200980,10240,10240,10240,10240,0
20230921,180300,315200980,10240,10240,10240,10240,0
20230921,180200,315200980,10240,10240,10240,10240,0
20230921,180100,315200980,10240,10240,10240,10240,0
20230921,180000,315200980,10240,10240,10240,10240,0
20230921,175900,315200980,10240,10240,10240,10240,0
20230921,175800,315200980,10240,10240,10240,10240,0
20230921,175700,315200980,10240,10240,10240,10240,0
20230921,175600,315200980,10240,10240,10240,10240,0
20230921,175500,315200980,10240,10240,10240,10240,0
20230921,175400,315200980,10240,10240,10240,10240,0
20230921,175300,315200980,10240,10240,10240,10240,0
20230921,175200,315200980,10240,10240,10240,10240,0
20230921,175100,315200980,10240,10240,10240,10240,0
20230921,175000,315200980,10240,10240,10240,10240,0
20230921,174900,315200980,10240,10240,10240,10240,0
20230921,174800,315200980,10240,10240,10240,10240,0
20230921,174700,315200980,10240,10240,10240,10240,0
20230921,174600,315200980,10240,10240,10240,10240,0
20230921,174500,315200980,10240,10240,10240,10240,0
20230921,174400,315200980,10240,10240,10240,10240,414
20230921,174300,315200980,10240,10240,10240,10240,0
20230921,174200,315200980,10240,10240,10240,10240,0
20230921,174100,315200980,10240,10240,10240,10240,0
20230921,174000,315200980,10240,10240,10240,10240,0
20230921,173900,315200980,10240,10240,10240,10240,0
20230921,173800,315200980,10240,10240,10240,10240,0
20230921,173700,315200980,10240,10240,10240,10240,0
20230921,173600,315200980,10240,10240,10240,10240,0
20230921,173500,315200980,10240,10240,10240,10240,0
20230921,173400,315200980,10240,10240,10240,10240,0
20230921,173300,315200980,10240,10240,10240,10240,0
20230921,173200,315200980,10240,10240,10240,10240,0
20230921,173100,315200980,10240,10240,10240,10240,0
20230921,173000,315200980,10240,10240,10240,10240,0
20230921,172900,315200980,10240,10240,10240,10240,0
20230921,172800,315200980,10240,10240,10240,10240,0
20230921,172700,315200980,10240,10240,10240,10240,0
20230921,172600,315200980,10240,10240,10240,10240,0
20230921,172500,315200980,10240,10240,10240,10240,0
20230921,172400,315200980,10240,10240,10240,10240,0
20230921,172300,315200980,10240,10240,10240,10240,0
20230921,172200,315200980,10240,10240,10240,10240,0
20230921,172100,315200980,10240,10240,10240,10240,0
20230921,172000,315200980,10240,10240,10240,10240,0
20230921,171900,315200980,10240,10240,10240,10240,0
20230921,171800,315200980,10240,10240,10240,10240,0
20230921,171700,315200980,10240,10240,10240,10240,0
20230921,171600,315200980,10240,10240,10240,10240,0
20230921,171500,315200980,10240,10240,10240,10240,0
20230921,171400,315200980,10240,10240,10240,10240,414
20230921,171300,315200980,10240,10240,10240,10240,0
20230921,171200,315200980,10240,10240,10240,10240,0
20230921,171100,315200980,10240,10240,10240,10240,0
20230921,171000,315200980,10240,10240,10240,10240,0
20230921,170900,315200980,10240,10240,10240,10240,0
20230921,170800,315200980,10240,10240,10240,10240,0
20230921,170700,315200980,10240,10240,10240,10240,0
20230921,170600,315200980,10240,10240,10240,10240,0
20230921,170500,315200980,10240,10240,10240,10240,0
20230921,170400,315200980,10240,10240,10240,10240,0
20230921,170300,315200980,10240,10240,10240,10240,0
20230921,170200,315200980,10240,10240,10240,10240,0
20230921,170100,315200980,10240,10240,10240,10240,0
20230921,170000,315200980,10240,10240,10240,10240,0
20230921,165900,315200980,10240,10240,10240,10240,0
20230921,165800,315200980,10240,10240,10240,10240,0
20230921,165700,315200980,10240,10240,10240,10240,0
20230921,165600,315200980,10240,10240,10240,10240,0
20230921,165500,315200980,10240,10240,10240,10240,0
20230921,165400,315200980,10240,10240,10240,10240,0
20230921,165300,315200980,10240,10240,10240,10240,0
20230921,165200,315200980,10240,10240,10240,10240,0
20230921,165100,315200980,10240,10240,10240,10240,0
20230921,165000,315200980,10240,10240,10240,10240,0
20230921,164900,315200980,10240,10240,10240,10240,0
20230921,164800,315200980,10240,10240,10240,10240,0
20230921,164700,315200980,10240,10240,10240,10240,0
20230921,164600,315200980,10240,10240,10240,10240,0
20230921,164500,315200980,10240,10240,10240,10240,0
20230921,164400,315200980,10240,10240,10240,10240,414
20230921,164300,315200980,10240,10240,10240,10240,0
20230921,164200,315200980,10240,10240,10240,10240,0
20230921,164100,315200980,10240,10240,10240,10240,0
20230921,164000,315200980,10240,10240,10240,10240,0
20230921,163900,315200980,10240,10240,10240,10240,0
20230921,163800,315200980,10240,10240,10240,10240,0
20230921,163700,315200980,10240,10240,10240,10240,0
20230921,163600,315200980,10240,10240,10240,10240,0
20230921,163500,315200980,10240,10240,10240,10240,0
20230921,163400,315200980,10240,10240,10240,10240,0
20230921,163300,315200980,10240,10240,10240,10240,0
20230921,163200,315200980,10240,10240,10240,10240,0
20230921,163100,315200980,10240,10240,10240,10240,0
20230921,163000,315200980,10240,10240,10240,10240,0
20230921,162900,315200980,10240,10240,10240,10240,0
20230921,162800,315200980,10240,10240,10240,10240,0
20230921,162700,315200980,10240,10240,10240,10240,0
20230921,162600,315200980,10240,10240,10240,10240,0
20230921,162500,315200980,10240,10240,10240,10240,0
20230921,162400,315200980,10240,10240,10240,10240,0
20230921,162300,315200980,10240,10240,10240,10240,0
20230921,162200,315200980,10240,10240,10240,10240,0
20230921,162100,315200980,10240,10240,10240,10240,0
20230921,162000,315200980,10240,10240,10240,10240,0
20230921,161900,315200980,10240,10240,10240,10240,0
20230921,161800,315200980,10240,10240,10240,10240,0
20230921,161700,315200980,10240,10240,10240,10240,0
20230921,161600,315200980,10240,10240,10240,10240,0
20230921,161500,315200980,10240,10240,10240,10240,0
20230921,161400,315200980,10240,10240,10240,10240,414
20230921,161300,315200980,10240,10240,10240,10240,0
20230921,161200,315200980,10240,10240,10240,10240,0
20230921,161100,315200980,10240,10240,10240,10240,0
20230921,161000,315200980,10240,10240,10240,10240,0
20230921,160900,315200980,10240,10240,10240,10240,0
20230921,160800,315200980,10240,10240,10240,10240,0
20230921,160700,315200980,10240,10240,10240,10240,0
20230921,160600,315200980,10240,10240,10240,10240,0
20230921,160500,315200980,10240,10240,10240,10240,0
20230921,160400,315200980,10240,10240,10240,10240,0
20230921,160300,315200980,10240,10240,10240,10240,0
20230921,160200,315200980,10240,10240,10240,10240,0
20230921,160100,315200980,10240,10240,10240,10240,0
20230921,160000,315200980,10240,10240,10240,10240,0
20230921,155900,315200980,10240,10240,10240,10240,0
20230921,155800,315200980,10240,10240,10240,10240,0
20230921,155700,315200980,10240,10240,10240,10240,0
20230921,155600,315200980,10240,10240,10240,10240,0
20230921,155500,315200980,10240,10240,10240,10240,0
20230921,155400,315200980,10240,10240,10240,10240,0
20230921,155300,315200980,10240,10240,10240,10240,0
20230921,155200,315200980,10240,10240,10240,10240,0
20230921,155100,315200980,10240,10240,10240,10240,0
20230921,155000,315200980,10240,10240,10240,10240,0
20230921,154900,315200980,10240,10240,10240,10240,0
20230921,154800,315200980,10240,10240,10240,10240,0
20230921,154700,315200980,10240,10240,10240,10240,0
20230921,154600,315200980,10240,10240,10240,10240,0
20230921,154500,315200980,10240,10240,10240,10240,0
20230921,154400,315200980,10240,10240,10240,10240,414
20230921,154300,315200980,10240,10240,10240,10240,0
20230921,154200,315200980,10240,10240,10240,10240,0
20230921,154100,315200980,10240,10240,10240,10240,0
20230921,154000,315200980,10240,10240,10240,10240,0
20230921,153900,315200980,10240,10240,10240,10240,0
20230921,153800,315200980,10240,10240,10240,10240,0
20230921,153700,315200980,10240,10240,10240,10240,0
20230921,153600,315200980,10240,10240,10240,10240,0
20230921,153500,315200980,10240,10240,10240,10240,0
20230921,153400,315200980,10240,10240,10240,10240,0
20230921,153300,315200980,10240,10240,10240,10240,0
20230921,153200,315200980,10240,10240,10240,10240,0
20230921,153100,315200980,10240,10240,10240,10240,0
20230921,153000,315200980,10240,10240,10240,10240,414
20230921,152900,310961620,10250,10250,10250,10250,0
20230921,152800,310961620,10250,10250,10250,10250,0
20230921,152700,310961620,10250,10250,10250,10250,0
20230921,152600,310961620,10250,10250,10250,10250,0
20230921,152500,310961620,10250,10250,10250,10250,0
20230921,152400,310961620,10250,10250,10250,10250,0
20230921,152300,310961620,10250,10250,10250,10250,0
20230921,152200,310961620,10250,10250,10250,10250,0
20230921,152100,310961620,10250,10250,10250,10250,0
20230921,152000,310961620,10250,10250,10250,10250,0
20230921,151900,310961620,10250,10250,10250,10250,0
20230921,151800,310961620,10250,10190,10250,10190,105
20230921,151700,309891550,10190,10190,10190,10190,50
20230921,151600,309382050,10190,10190,10190,10120,1280
20230921,151500,296381000,10190,10190,10190,10190,10
20230921,151400,296279100,10190,10190,10190,10190,290
20230921,151300,293324000,10190,10200,10200,10190,255
20230921,151200,290723730,10200,10200,10200,10200,0
20230921,151100,290723730,10200,10280,10280,10200,26
20230921,151000,290456530,10290,10290,10290,10290,0
20230921,150900,290456530,10290,10200,10290,10200,189
20230921,150800,288528640,10190,10190,10190,10190,80
20230921,150700,287713440,10200,10190,10200,10190,32
20230921,150600,287387340,10200,10190,10200,10170,21
20230921,150500,287173420,10200,10240,10240,10200,1875
20230921,150400,268039190,10250,10250,10250,10250,0
20230921,150300,268039190,10250,10250,10250,10250,21
20230921,150200,267823940,10250,10250,10250,10250,261
20230921,150100,265148690,10250,10250,10250,10250,13
20230921,150000,265015440,10250,10260,10260,10250,28
20230921,145900,264728240,10270,10270,10270,10270,238
20230921,145800,262283980,10280,10280,10280,10280,215
20230921,145700,260073780,10280,10290,10290,10280,198
20230921,145600,258037080,10290,10300,10300,10290,85
20230921,145500,257162420,10290,10290,10290,10290,0
20230921,145400,257162420,10290,10290,10290,10290,0
20230921,145300,257162420,10290,10290,10290,10290,0
20230921,145200,257162420,10290,10290,10290,10290,0
20230921,145100,257162420,10290,10290,10290,10290,40
20230921,145000,256750820,10290,10300,10300,10290,1600
20230921,144900,240271020,10300,10300,10300,10300,0
20230921,144800,240271020,10300,10300,10300,10300,65
20230921,144700,239601520,10300,10300,10300,10300,49
20230921,144600,239096820,10310,10310,10310,10310,0
20230921,144500,239096820,10310,10310,10310,10310,0
20230921,144400,239096820,10310,10310,10310,10310,0
20230921,144300,239096820,10310,10310,10310,10310,0
20230921,144200,239096820,10310,10310,10310,10310,52
20230921,144100,238560700,10310,10310,10310,10310,0
20230921,144000,238560700,10310,10300,10310,10300,238
20230921,143900,236109200,10310,10310,10310,10310,2
20230921,143800,236088580,10300,10300,10300,10300,0
20230921,143700,236088580,10300,10300,10300,10300,0
20230921,143600,236088580,10300,10300,10300,10300,80
20230921,143500,235264580,10310,10300,10310,10300,20
20230921,143400,235058570,10310,10310,10310,10310,0
20230921,143300,235058570,10310,10310,10310,10310,117
20230921,143200,233852300,10310,10310,10310,10310,9
20230921,143100,233759510,10300,10300,10300,10300,717
20230921,143000,226374410,10300,10300,10300,10300,0
20230921,142900,226374410,10300,10300,10300,10300,19
20230921,142800,226178710,10310,10310,10310,10310,0
20230921,142700,226178710,10310,10310,10310,10310,100
20230921,142600,225147710,10310,10310,10310,10310,220
20230921,142500,222879510,10310,10310,10310,10310,727
20230921,142400,215384140,10310,10310,10310,10310,0
20230921,142300,215384140,10310,10310,10310,10310,0
20230921,142200,215384140,10310,10310,10310,10310,0
20230921,142100,215384140,10310,10310,10310,10310,2
20230921,142000,215363520,10310,10310,10310,10310,50
20230921,141900,214848020,10310,10370,10370,10310,566
20230921,141800,209004710,10370,10370,10370,10370,15
20230921,141700,208849160,10390,10390,10390,10390,0
20230921,141600,208849160,10390,10390,10390,10390,18
20230921,141500,208662140,10390,10390,10390,10390,0
20230921,141400,208662140,10390,10390,10390,10390,0
20230921,141300,208662140,10390,10390,10390,10390,9
20230921,141200,208568630,10390,10390,10390,10390,0
20230921,141100,208568630,10390,10390,10390,10390,48
20230921,141000,208069910,10390,10390,10390,10390,110
20230921,140900,206927010,10400,10400,10400,10400,118
20230921,140800,205699810,10400,10400,10400,10400,408
20230921,140700,201456610,10400,10400,10400,10400,1
20230921,140600,201446210,10400,10400,10400,10400,0
20230921,140500,201446210,10400,10400,10400,10400,169
20230921,140400,199688610,10400,10400,10400,10400,0
20230921,140300,199688610,10400,10400,10400,10400,0
20230921,140200,199688610,10400,10400,10400,10400,0
20230921,140100,199688610,10400,10400,10400,10400,0
20230921,140000,199688610,10400,10400,10400,10400,0
20230921,135900,199688610,10400,10400,10400,10400,0
20230921,135800,199688610,10400,10400,10400,10400,10
20230921,135700,199584610,10380,10380,10380,10380,0
20230921,135600,199584610,10380,10380,10380,10380,0
20230921,135500,199584610,10380,10380,10380,10380,0
20230921,135400,199584610,10380,10380,10380,10380,0
20230921,135300,199584610,10380,10380,10380,10380,0
20230921,135200,199584610,10380,10380,10380,10380,0
20230921,135100,199584610,10380,10380,10380,10380,20
20230921,135000,199377010,10380,10380,10380,10380,0
20230921,134900,199377010,10380,10410,10410,10380,5
20230921,134800,199325050,10410,10410,10410,10410,0
20230921,134700,199325050,10410,10410,10410,10410,0
20230921,134600,199325050,10410,10410,10410,10410,0
20230921,134500,199325050,10410,10410,10410,10410,0
20230921,134400,199325050,10410,10410,10410,10410,0
20230921,134300,199325050,10410,10410,10410,10410,0
20230921,134200,199325050,10410,10410,10410,10410,50
20230921,134100,198804550,10410,10410,10410,10410,0
20230921,134000,198804550,10410,10410,10410,10410,0
20230921,133900,198804550,10410,10410,10410,10410,0
20230921,133800,198804550,10410,10410,10410,10410,0
20230921,133700,198804550,10410,10410,10410,10410,0
20230921,133600,198804550,10410,10410,10410,10410,0
20230921,133500,198804550,10410,10410,10410,10410,0
20230921,133400,198804550,10410,10410,10410,10410,15
20230921,133300,198648400,10410,10410,10410,10410,0
20230921,133200,198648400,10410,10410,10410,10410,0
20230921,133100,198648400,10410,10410,10410,10410,0
20230921,133000,198648400,10410,10410,10410,10410,0
20230921,132900,198648400,10410,10410,10410,10410,2
20230921,132800,198627580,10420,10420,10420,10420,0
20230921,132700,198627580,10420,10420,10420,10420,0
20230921,132600,198627580,10420,10420,10420,10420,0
20230921,132500,198627580,10420,10420,10420,10420,1
20230921,132400,198617160,10460,10460,10460,10460,0
20230921,132300,198617160,10460,10340,10460,10340,100
20230921,132200,197581250,10340,10340,10340,10340,9
20230921,132100,197488190,10340,10340,10340,10340,1
20230921,132000,197477850,10290,10290,10290,10290,0
20230921,131900,197477850,10290,10290,10290,10290,50
20230921,131800,196963350,10290,10290,10290,10290,0
20230921,131700,196963350,10290,10290,10290,10290,0
20230921,131600,196963350,10290,10290,10290,10290,0
20230921,131500,196963350,10290,10290,10290,10290,0
20230921,131400,196963350,10290,10290,10290,10290,1
20230921,131300,196953060,10340,10340,10340,10340,1
20230921,131200,196942720,10340,10340,10340,10340,1
20230921,131100,196932380,10340,10300,10340,10300,60
20230921,131000,196314190,10300,10300,10300,10300,0
20230921,130900,196314190,10300,10300,10300,10300,0
20230921,130800,196314190,10300,10300,10300,10300,0
20230921,130700,196314190,10300,10300,10300,10300,0
20230921,130600,196314190,10300,10300,10300,10300,445
20230921,130500,191730690,10300,10300,10300,10300,0
20230921,130400,191730690,10300,10300,10300,10300,0
20230921,130300,191730690,10300,10300,10300,10300,0
20230921,130200,191730690,10300,10300,10300,10300,0
20230921,130100,191730690,10300,10300,10300,10300,0
20230921,130000,191730690,10300,10300,10300,10300,0
20230921,125900,191730690,10300,10300,10300,10300,0
20230921,125800,191730690,10300,10300,10300,10300,0
20230921,125700,191730690,10300,10300,10300,10300,0
20230921,125600,191730690,10300,10300,10300,10300,0
20230921,125500,191730690,10300,10300,10300,10300,0
20230921,125400,191730690,10300,10300,10300,10300,0
20230921,125300,191730690,10300,10300,10300,10300,0
20230921,125200,191730690,10300,10310,10310,10300,450
20230921,125100,187094800,10310,10310,10310,10310,555
20230921,125000,181372750,10310,10310,10310,10310,5
20230921,124900,181321200,10310,10320,10320,10310,400
20230921,124800,177196910,10320,10330,10330,10320,105
20230921,124700,176112810,10330,10330,10330,10330,17
20230921,124600,175937200,10330,10330,10330,10330,0
20230921,124500,175937200,10330,10330,10330,10330,200
20230921,124400,173871200,10320,10320,10320,10320,10
20230921,124300,173768000,10320,10330,10330,10320,443
20230921,124200,169196140,10330,10330,10330,10330,0
20230921,124100,169196140,10330,10330,10330,10330,0
20230921,124000,169196140,10330,10330,10330,10330,4
20230921,123900,169154820,10320,10320,10320,10320,0
20230921,123800,169154820,10320,10320,10320,10320,0
20230921,123700,169154820,10320,10320,10320,10320,1
20230921,123600,169144500,10310,10310,10310,10310,139
20230921,123500,167711410,10300,10300,10300,10300,0
20230921,123400,167711410,10300,10310,10310,10300,514
20230921,123300,162415100,10310,10310,10310,10310,102
20230921,123200,161363480,10310,10310,10310,10310,1
20230921,123100,161353170,10310,10310,10310,10310,0
20230921,123000,161353170,10310,10310,10310,10310,7
20230921,122900,161281000,10320,10320,10320,10320,30
20230921,122800,160971400,10310,10310,10310,10310,15
20230921,122700,160816750,10320,10320,10320,10320,0
20230921,122600,160816750,10320,10320,10320,10320,0
20230921,122500,160816750,10320,10320,10320,10320,30
20230921,122400,160507150,10310,10330,10330,10310,77
20230921,122300,159712070,10330,10350,10350,10330,494
20230921,122200,154599390,10360,10370,10370,10360,662
20230921,122100,147736630,10380,10380,10380,10380,34
20230921,122000,147383710,10380,10390,10390,10380,4
20230921,121900,147342160,10410,10410,10410,10410,0
20230921,121800,147342160,10410,10410,10410,10410,0
20230921,121700,147342160,10410,10410,10410,10410,10
20230921,121600,147238060,10410,10410,10410,10410,2
20230921,121500,147217240,10410,10410,10410,10410,0
20230921,121400,147217240,10410,10410,10410,10410,0
20230921,121300,147217240,10410,10410,10410,10410,0
20230921,121200,147217240,10410,10410,10410,10410,0
20230921,121100,147217240,10410,10410,10410,10410,0
20230921,121000,147217240,10410,10410,10410,10410,144
20230921,120900,145718200,10410,10410,10410,10410,0
20230921,120800,145718200,10410,10410,10410,10410,0
20230921,120700,145718200,10410,10410,10410,10410,103
20230921,120600,144645970,10370,10370,10370,10370,6
20230921,120500,144583750,10380,10380,10380,10380,0
20230921,120400,144583750,10380,10380,10380,10380,0
20230921,120300,144583750,10380,10400,10410,10380,1981
20230921,120200,123985560,10410,10410,10410,10410,0
20230921,120100,123985560,10410,10410,10410,10410,0
20230921,120000,123985560,10410,10410,10410,10410,0
20230921,115900,123985560,10410,10410,10410,10410,0
20230921,115800,123985560,10410,10410,10410,10410,97
20230921,115700,122975790,10400,10400,10400,10400,0
20230921,115600,122975790,10400,10400,10400,10400,0
20230921,115500,122975790,10400,10400,10400,10400,30
20230921,115400,122663790,10410,10410,10410,10410,19
20230921,115300,122466000,10450,10450,10450,10450,0
20230921,115200,122466000,10450,10450,10450,10450,0
20230921,115100,122466000,10450,10450,10450,10450,10
20230921,115000,122361500,10450,10450,10450,10450,0
20230921,114900,122361500,10450,10400,10450,10400,9
20230921,114800,122267700,10400,10400,10400,10400,0
20230921,114700,122267700,10400,10400,10400,10400,0
20230921,114600,122267700,10400,10400,10400,10400,129
20230921,114500,120926100,10410,10410,10410,10410,0
20230921,114400,120926100,10410,10410,10410,10410,0
20230921,114300,120926100,10410,10410,10410,10410,1
20230921,114200,120915690,10410,10410,10410,10410,0
20230921,114100,120915690,10410,10410,10410,10410,6
20230921,114000,120853230,10410,10410,10410,10410,0
20230921,113900,120853230,10410,10410,10410,10410,0
20230921,113800,120853230,10410,10410,10410,10410,0
20230921,113700,120853230,10410,10410,10410,10410,0
20230921,113600,120853230,10410,10410,10410,10410,11
20230921,113500,120738720,10400,10400,10400,10400,0
20230921,113400,120738720,10400,10400,10400,10400,0
20230921,113300,120738720,10400,10400,10400,10400,0
20230921,113200,120738720,10400,10400,10400,10400,200
20230921,113100,118658720,10400,10400,10400,10400,259
20230921,113000,115965120,10410,10410,10410,10410,0
20230921,112900,115965120,10410,10410,10410,10410,0
20230921,112800,115965120,10410,10410,10410,10410,0
20230921,112700,115965120,10410,10410,10410,10410,415
20230921,112600,111644970,10420,10420,10420,10420,10
20230921,112500,111540770,10420,10420,10420,10420,3
20230921,112400,111509510,10420,10420,10420,10420,1
20230921,112300,111499090,10410,10410,10410,10410,0
20230921,112200,111499090,10410,10410,10410,10410,200
20230921,112100,109417090,10410,10410,10410,10410,0
20230921,112000,109417090,10410,10410,10410,10410,0
20230921,111900,109417090,10410,10410,10410,10410,5
20230921,111800,109365040,10410,10410,10410,10410,0
20230921,111700,109365040,10410,10410,10410,10410,9
20230921,111600,109271350,10460,10460,10460,10460,0
20230921,111500,109271350,10460,10460,10460,10460,0
20230921,111400,109271350,10460,10460,10460,10460,0
20230921,111300,109271350,10460,10460,10460,10460,0
20230921,111200,109271350,10460,10460,10460,10460,0
20230921,111100,109271350,10460,10460,10460,10460,0
20230921,111000,109271350,10460,10460,10460,10460,9
20230921,110900,109177210,10460,10460,10460,10460,0
20230921,110800,109177210,10460,10460,10460,10460,5
20230921,110700,109124910,10410,10420,10420,10410,20
20230921,110600,108916610,10410,10410,10410,10410,30
20230921,110500,108604310,10410,10410,10410,10410,48
20230921,110400,108104630,10410,10440,10440,10410,525
20230921,110300,102630200,10450,10450,10450,10450,0
20230921,110200,102630200,10450,10450,10450,10450,520
20230921,110100,97196200,10450,10450,10450,10450,0
20230921,110000,97196200,10450,10460,10460,10450,155
20230921,105900,95576440,10450,10450,10450,10450,19
20230921,105800,95377890,10460,10460,10460,10460,0
20230921,105700,95377890,10460,10460,10460,10460,226
20230921,105600,93013930,10480,10480,10480,10480,0
20230921,105500,93013930,10480,10480,10480,10480,1
20230921,105400,93003450,10520,10520,10520,10520,0
20230921,105300,93003450,10520,10520,10520,10520,0
20230921,105200,93003450,10520,10520,10520,10520,0
20230921,105100,93003450,10520,10520,10520,10520,0
20230921,105000,93003450,10520,10520,10520,10520,0
20230921,104900,93003450,10520,10520,10520,10520,1
20230921,104800,92992930,10460,10460,10460,10460,6
20230921,104700,92930170,10460,10460,10460,10460,205
20230921,104600,90785870,10460,10460,10460,10460,0
20230921,104500,90785870,10460,10460,10460,10460,0
20230921,104400,90785870,10460,10460,10460,10460,0
20230921,104300,90785870,10460,10460,10460,10460,190
20230921,104200,88798470,10460,10460,10460,10460,0
20230921,104100,88798470,10460,10460,10460,10460,0
20230921,104000,88798470,10460,10460,10460,10460,0
20230921,103900,88798470,10460,10460,10460,10460,0
20230921,103800,88798470,10460,10460,10460,10460,0
20230921,103700,88798470,10460,10460,10460,10460,0
20230921,103600,88798470,10460,10460,10460,10460,0
20230921,103500,88798470,10460,10460,10460,10460,0
20230921,103400,88798470,10460,10460,10460,10460,0
20230921,103300,88798470,10460,10460,10460,10460,0
20230921,103200,88798470,10460,10460,10460,10460,0
20230921,103100,88798470,10460,10460,10460,10460,0
20230921,103000,88798470,10460,10460,10460,10460,0
20230921,102900,88798470,10460,10460,10460,10460,0
20230921,102800,88798470,10460,10460,10460,10460,0
20230921,102700,88798470,10460,10460,10460,10460,28
20230921,102600,88505590,10460,10460,10460,10460,0
20230921,102500,88505590,10460,10460,10460,10460,0
20230921,102400,88505590,10460,10460,10460,10460,0
20230921,102300,88505590,10460,10460,10460,10460,44
20230921,102200,88045350,10460,10460,10460,10460,59
20230921,102100,87428210,10460,10460,10460,10460,143
20230921,102000,85932430,10460,10470,10470,10460,1000
20230921,101900,75472420,10460,10460,10460,10460,0
20230921,101800,75472420,10460,10460,10460,10460,0
20230921,101700,75472420,10460,10480,10480,10460,85
20230921,101600,74582910,10530,10530,10530,10530,18
20230921,101500,74393370,10530,10530,10530,10530,0
20230921,101400,74393370,10530,10530,10530,10530,0
20230921,101300,74393370,10530,10530,10530,10530,0
20230921,101200,74393370,10530,10530,10530,10530,0
20230921,101100,74393370,10530,10530,10530,10530,2
20230921,101000,74372310,10460,10460,10460,10460,0
20230921,100900,74372310,10460,10460,10460,10460,0
20230921,100800,74372310,10460,10460,10460,10460,0
20230921,100700,74372310,10460,10460,10460,10460,0
20230921,100600,74372310,10460,10460,10460,10460,0
20230921,100500,74372310,10460,10530,10530,10460,112
20230921,100400,73199950,10460,10460,10460,10460,0
20230921,100300,73199950,10460,10460,10460,10460,0
20230921,100200,73199950,10460,10460,10460,10460,0
20230921,100100,73199950,10460,10460,10460,10460,0
20230921,100000,73199950,10460,10460,10460,10460,0
20230921,095900,73199950,10460,10460,10460,10460,50
20230921,095800,72676950,10460,10460,10460,10460,0
20230921,095700,72676950,10460,10460,10460,10460,1
20230921,095600,72666490,10460,10460,10460,10460,0
20230921,095500,72666490,10460,10470,10470,10460,568
20230921,095400,66722530,10460,10470,10470,10460,171
20230921,095300,64932480,10460,10460,10460,10460,1
20230921,095200,64922020,10470,10470,10470,10470,58
20230921,095100,64314760,10460,10460,10460,10460,21
20230921,095000,64095100,10470,10470,10470,10470,234
20230921,094900,61645120,10470,10470,10470,10470,0
20230921,094800,61645120,10470,10470,10470,10470,0
20230921,094700,61645120,10470,10470,10470,10470,6
20230921,094600,61582300,10470,10470,10470,10470,0
20230921,094500,61582300,10470,10470,10470,10470,13
20230921,094400,61446190,10480,10480,10480,10480,18
20230921,094300,61257550,10500,10500,10500,10500,468
20230921,094200,56343550,10540,10540,10540,10540,0
20230921,094100,56343550,10540,10540,10540,10540,0
20230921,094000,56343550,10540,10540,10540,10540,0
20230921,093900,56343550,10540,10540,10540,10540,11
20230921,093800,56227610,10500,10500,10500,10500,0
20230921,093700,56227610,10500,10510,10510,10500,150
20230921,093600,54652310,10510,10510,10510,10510,0
20230921,093500,54652310,10510,10510,10510,10510,10
20230921,093400,54547210,10510,10510,10510,10510,15
20230921,093300,54389560,10500,10500,10500,10500,0
20230921,093200,54389560,10500,10500,10500,10500,49
20230921,093100,53875060,10500,10500,10500,10500,0
20230921,093000,53875060,10500,10500,10500,10500,206
20230921,092900,51712060,10500,10500,10500,10500,0
20230921,092800,51712060,10500,10500,10510,10500,300
20230921,092700,48562050,10510,10510,10510,10510,59
20230921,092600,47941960,10510,10510,10510,10510,8
20230921,092500,47857880,10510,10510,10510,10510,0
20230921,092400,47857880,10510,10510,10510,10510,115
20230921,092300,46649230,10510,10510,10510,10510,20
20230921,092200,46439030,10510,10510,10510,10510,0
20230921,092100,46439030,10510,10510,10510,10510,0
20230921,092000,46439030,10510,10510,10510,10510,0
20230921,091900,46439030,10510,10510,10590,10510,403
20230921,091800,42201550,10510,10530,10530,10510,137
20230921,091700,40761290,10520,10520,10520,10520,100
20230921,091600,39709290,10600,10600,10600,10600,0
20230921,091500,39709290,10600,10530,10600,10530,111
20230921,091400,38539390,10500,10500,10500,10500,5
20230921,091300,38486890,10500,10500,10500,10500,10
20230921,091200,38381890,10530,10480,10530,10480,35
20230921,091100,38014130,10500,10500,10500,10500,74
20230921,091000,37237130,10500,10480,10500,10480,154
20230921,090900,35620230,10480,10470,10480,10470,191
20230921,090800,33619460,10440,10440,10440,10440,0
20230921,090700,33619460,10440,10460,10460,10440,268
20230921,090600,30819080,10400,10400,10400,10400,0
20230921,090500,30819080,10400,10430,10430,10400,342
20230921,090400,27255640,10400,10410,10410,10400,128
20230921,090300,25923440,10410,10410,10420,10410,677
20230921,090200,18875850,10410,10500,10500,10410,337
20230921,090100,15358860,10500,10540,10540,10500,127
20230921,090000,14023760,10540,10400,10540,10400,1347