KissMeData/082270/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195100,971854300,12400,12400,12400,12400,9898
20230922,195000,971854300,12400,12400,12400,12400,0
20230922,194900,971854300,12400,12400,12400,12400,0
20230922,194800,971854300,12400,12400,12400,12400,0
20230922,194700,971854300,12400,12400,12400,12400,0
20230922,194600,971854300,12400,12400,12400,12400,0
20230922,194500,971854300,12400,12400,12400,12400,0
20230922,194400,971854300,12400,12400,12400,12400,0
20230922,194300,971854300,12400,12400,12400,12400,0
20230922,194200,971854300,12400,12400,12400,12400,0
20230922,194100,971854300,12400,12400,12400,12400,0
20230922,194000,971854300,12400,12400,12400,12400,0
20230922,193900,971854300,12400,12400,12400,12400,0
20230922,193800,971854300,12400,12400,12400,12400,0
20230922,193700,971854300,12400,12400,12400,12400,0
20230922,193600,971854300,12400,12400,12400,12400,0
20230922,193500,971854300,12400,12400,12400,12400,0
20230922,193400,971854300,12400,12400,12400,12400,0
20230922,193300,971854300,12400,12400,12400,12400,0
20230922,193200,971854300,12400,12400,12400,12400,0
20230922,193100,971854300,12400,12400,12400,12400,0
20230922,193000,971854300,12400,12400,12400,12400,0
20230922,192900,971854300,12400,12400,12400,12400,0
20230922,192800,971854300,12400,12400,12400,12400,0
20230922,192700,971854300,12400,12400,12400,12400,0
20230922,192600,971854300,12400,12400,12400,12400,0
20230922,192500,971854300,12400,12400,12400,12400,0
20230922,192400,971854300,12400,12400,12400,12400,0
20230922,192300,971854300,12400,12400,12400,12400,0
20230922,192200,971854300,12400,12400,12400,12400,0
20230922,192100,971854300,12400,12400,12400,12400,9898
20230922,192000,971854300,12400,12400,12400,12400,0
20230922,191900,971854300,12400,12400,12400,12400,0
20230922,191800,971854300,12400,12400,12400,12400,0
20230922,191700,971854300,12400,12400,12400,12400,0
20230922,191600,971854300,12400,12400,12400,12400,0
20230922,191500,971854300,12400,12400,12400,12400,0
20230922,191400,971854300,12400,12400,12400,12400,0
20230922,191300,971854300,12400,12400,12400,12400,0
20230922,191200,971854300,12400,12400,12400,12400,0
20230922,191100,971854300,12400,12400,12400,12400,0
20230922,191000,971854300,12400,12400,12400,12400,0
20230922,190900,971854300,12400,12400,12400,12400,0
20230922,190800,971854300,12400,12400,12400,12400,0
20230922,190700,971854300,12400,12400,12400,12400,0
20230922,190600,971854300,12400,12400,12400,12400,0
20230922,190500,971854300,12400,12400,12400,12400,0
20230922,190400,971854300,12400,12400,12400,12400,0
20230922,190300,971854300,12400,12400,12400,12400,0
20230922,190200,971854300,12400,12400,12400,12400,0
20230922,190100,971854300,12400,12400,12400,12400,0
20230922,190000,971854300,12400,12400,12400,12400,0
20230922,185900,971854300,12400,12400,12400,12400,0
20230922,185800,971854300,12400,12400,12400,12400,0
20230922,185700,971854300,12400,12400,12400,12400,0
20230922,185600,971854300,12400,12400,12400,12400,0
20230922,185500,971854300,12400,12400,12400,12400,0
20230922,185400,971854300,12400,12400,12400,12400,0
20230922,185300,971854300,12400,12400,12400,12400,0
20230922,185200,971854300,12400,12400,12400,12400,0
20230922,185100,971854300,12400,12400,12400,12400,9898
20230922,185000,971854300,12400,12400,12400,12400,0
20230922,184900,971854300,12400,12400,12400,12400,0
20230922,184800,971854300,12400,12400,12400,12400,0
20230922,184700,971854300,12400,12400,12400,12400,0
20230922,184600,971854300,12400,12400,12400,12400,0
20230922,184500,971854300,12400,12400,12400,12400,0
20230922,184400,971854300,12400,12400,12400,12400,0
20230922,184300,971854300,12400,12400,12400,12400,0
20230922,184200,971854300,12400,12400,12400,12400,0
20230922,184100,971854300,12400,12400,12400,12400,0
20230922,184000,971854300,12400,12400,12400,12400,0
20230922,183900,971854300,12400,12400,12400,12400,0
20230922,183800,971854300,12400,12400,12400,12400,0
20230922,183700,971854300,12400,12400,12400,12400,0
20230922,183600,971854300,12400,12400,12400,12400,0
20230922,183500,971854300,12400,12400,12400,12400,0
20230922,183400,971854300,12400,12400,12400,12400,0
20230922,183300,971854300,12400,12400,12400,12400,0
20230922,183200,971854300,12400,12400,12400,12400,0
20230922,183100,971854300,12400,12400,12400,12400,0
20230922,183000,971854300,12400,12400,12400,12400,0
20230922,182900,971854300,12400,12400,12400,12400,0
20230922,182800,971854300,12400,12400,12400,12400,0
20230922,182700,971854300,12400,12400,12400,12400,0
20230922,182600,971854300,12400,12400,12400,12400,0
20230922,182500,971854300,12400,12400,12400,12400,0
20230922,182400,971854300,12400,12400,12400,12400,0
20230922,182300,971854300,12400,12400,12400,12400,0
20230922,182200,971854300,12400,12400,12400,12400,0
20230922,182100,971854300,12400,12400,12400,12400,9898
20230922,182000,971854300,12400,12400,12400,12400,0
20230922,181900,971854300,12400,12400,12400,12400,0
20230922,181800,971854300,12400,12400,12400,12400,0
20230922,181700,971854300,12400,12400,12400,12400,0
20230922,181600,971854300,12400,12400,12400,12400,0
20230922,181500,971854300,12400,12400,12400,12400,0
20230922,181400,971854300,12400,12400,12400,12400,0
20230922,181300,971854300,12400,12400,12400,12400,0
20230922,181200,971854300,12400,12400,12400,12400,0
20230922,181100,971854300,12400,12400,12400,12400,0
20230922,181000,971854300,12400,12400,12400,12400,0
20230922,180900,971854300,12400,12400,12400,12400,0
20230922,180800,971854300,12400,12400,12400,12400,0
20230922,180700,971854300,12400,12400,12400,12400,0
20230922,180600,971854300,12400,12400,12400,12400,0
20230922,180500,971854300,12400,12400,12400,12400,0
20230922,180400,971854300,12400,12400,12400,12400,0
20230922,180300,971854300,12400,12400,12400,12400,0
20230922,180200,971854300,12400,12400,12400,12400,0
20230922,180100,971854300,12400,12400,12400,12400,0
20230922,180000,971854300,12400,12400,12400,12400,0
20230922,175900,971854300,12400,12400,12400,12400,0
20230922,175800,971854300,12400,12400,12400,12400,0
20230922,175700,971854300,12400,12400,12400,12400,0
20230922,175600,971854300,12400,12400,12400,12400,0
20230922,175500,971854300,12400,12400,12400,12400,0
20230922,175400,971854300,12400,12400,12400,12400,0
20230922,175300,971854300,12400,12400,12400,12400,0
20230922,175200,971854300,12400,12400,12400,12400,0
20230922,175100,971854300,12400,12400,12400,12400,9898
20230922,175000,971854300,12400,12400,12400,12400,0
20230922,174900,971854300,12400,12400,12400,12400,0
20230922,174800,971854300,12400,12400,12400,12400,0
20230922,174700,971854300,12400,12400,12400,12400,0
20230922,174600,971854300,12400,12400,12400,12400,0
20230922,174500,971854300,12400,12400,12400,12400,0
20230922,174400,971854300,12400,12400,12400,12400,0
20230922,174300,971854300,12400,12400,12400,12400,0
20230922,174200,971854300,12400,12400,12400,12400,0
20230922,174100,971854300,12400,12400,12400,12400,0
20230922,174000,971854300,12400,12400,12400,12400,0
20230922,173900,971854300,12400,12400,12400,12400,0
20230922,173800,971854300,12400,12400,12400,12400,0
20230922,173700,971854300,12400,12400,12400,12400,0
20230922,173600,971854300,12400,12400,12400,12400,0
20230922,173500,971854300,12400,12400,12400,12400,0
20230922,173400,971854300,12400,12400,12400,12400,0
20230922,173300,971854300,12400,12400,12400,12400,0
20230922,173200,971854300,12400,12400,12400,12400,0
20230922,173100,971854300,12400,12400,12400,12400,0
20230922,173000,971854300,12400,12400,12400,12400,0
20230922,172900,971854300,12400,12400,12400,12400,0
20230922,172800,971854300,12400,12400,12400,12400,0
20230922,172700,971854300,12400,12400,12400,12400,0
20230922,172600,971854300,12400,12400,12400,12400,0
20230922,172500,971854300,12400,12400,12400,12400,0
20230922,172400,971854300,12400,12400,12400,12400,0
20230922,172300,971854300,12400,12400,12400,12400,0
20230922,172200,971854300,12400,12400,12400,12400,0
20230922,172100,971854300,12400,12400,12400,12400,9898
20230922,172000,971854300,12400,12400,12400,12400,0
20230922,171900,971854300,12400,12400,12400,12400,0
20230922,171800,971854300,12400,12400,12400,12400,0
20230922,171700,971854300,12400,12400,12400,12400,0
20230922,171600,971854300,12400,12400,12400,12400,0
20230922,171500,971854300,12400,12400,12400,12400,0
20230922,171400,971854300,12400,12400,12400,12400,0
20230922,171300,971854300,12400,12400,12400,12400,0
20230922,171200,971854300,12400,12400,12400,12400,0
20230922,171100,971854300,12400,12400,12400,12400,0
20230922,171000,971854300,12400,12400,12400,12400,0
20230922,170900,971854300,12400,12400,12400,12400,0
20230922,170800,971854300,12400,12400,12400,12400,0
20230922,170700,971854300,12400,12400,12400,12400,0
20230922,170600,971854300,12400,12400,12400,12400,0
20230922,170500,971854300,12400,12400,12400,12400,0
20230922,170400,971854300,12400,12400,12400,12400,0
20230922,170300,971854300,12400,12400,12400,12400,0
20230922,170200,971854300,12400,12400,12400,12400,0
20230922,170100,971854300,12400,12400,12400,12400,0
20230922,170000,971854300,12400,12400,12400,12400,0
20230922,165900,971854300,12400,12400,12400,12400,0
20230922,165800,971854300,12400,12400,12400,12400,0
20230922,165700,971854300,12400,12400,12400,12400,0
20230922,165600,971854300,12400,12400,12400,12400,0
20230922,165500,971854300,12400,12400,12400,12400,0
20230922,165400,971854300,12400,12400,12400,12400,0
20230922,165300,971854300,12400,12400,12400,12400,0
20230922,165200,971854300,12400,12400,12400,12400,0
20230922,165100,971854300,12400,12400,12400,12400,9898
20230922,165000,971854300,12400,12400,12400,12400,0
20230922,164900,971854300,12400,12400,12400,12400,0
20230922,164800,971854300,12400,12400,12400,12400,0
20230922,164700,971854300,12400,12400,12400,12400,0
20230922,164600,971854300,12400,12400,12400,12400,0
20230922,164500,971854300,12400,12400,12400,12400,0
20230922,164400,971854300,12400,12400,12400,12400,0
20230922,164300,971854300,12400,12400,12400,12400,0
20230922,164200,971854300,12400,12400,12400,12400,0
20230922,164100,971854300,12400,12400,12400,12400,0
20230922,164000,971854300,12400,12400,12400,12400,0
20230922,163900,971854300,12400,12400,12400,12400,0
20230922,163800,971854300,12400,12400,12400,12400,0
20230922,163700,971854300,12400,12400,12400,12400,0
20230922,163600,971854300,12400,12400,12400,12400,0
20230922,163500,971854300,12400,12400,12400,12400,0
20230922,163400,971854300,12400,12400,12400,12400,0
20230922,163300,971854300,12400,12400,12400,12400,0
20230922,163200,971854300,12400,12400,12400,12400,0
20230922,163100,971854300,12400,12400,12400,12400,0
20230922,163000,971854300,12400,12400,12400,12400,0
20230922,162900,971854300,12400,12400,12400,12400,0
20230922,162800,971854300,12400,12400,12400,12400,0
20230922,162700,971854300,12400,12400,12400,12400,0
20230922,162600,971854300,12400,12400,12400,12400,0
20230922,162500,971854300,12400,12400,12400,12400,0
20230922,162400,971854300,12400,12400,12400,12400,0
20230922,162300,971854300,12400,12400,12400,12400,0
20230922,162200,971854300,12400,12400,12400,12400,0
20230922,162100,971854300,12400,12400,12400,12400,9898
20230922,162000,971854300,12400,12400,12400,12400,0
20230922,161900,971854300,12400,12400,12400,12400,0
20230922,161800,971854300,12400,12400,12400,12400,0
20230922,161700,971854300,12400,12400,12400,12400,0
20230922,161600,971854300,12400,12400,12400,12400,0
20230922,161500,971854300,12400,12400,12400,12400,0
20230922,161400,971854300,12400,12400,12400,12400,0
20230922,161300,971854300,12400,12400,12400,12400,0
20230922,161200,971854300,12400,12400,12400,12400,0
20230922,161100,971854300,12400,12400,12400,12400,0
20230922,161000,971854300,12400,12400,12400,12400,0
20230922,160900,971854300,12400,12400,12400,12400,0
20230922,160800,971854300,12400,12400,12400,12400,0
20230922,160700,971854300,12400,12400,12400,12400,0
20230922,160600,971854300,12400,12400,12400,12400,0
20230922,160500,971854300,12400,12400,12400,12400,0
20230922,160400,971854300,12400,12400,12400,12400,0
20230922,160300,971854300,12400,12400,12400,12400,0
20230922,160200,971854300,12400,12400,12400,12400,0
20230922,160100,971854300,12400,12400,12400,12400,0
20230922,160000,971854300,12400,12400,12400,12400,0
20230922,155900,971854300,12400,12400,12400,12400,0
20230922,155800,971854300,12400,12400,12400,12400,0
20230922,155700,971854300,12400,12400,12400,12400,0
20230922,155600,971854300,12400,12400,12400,12400,0
20230922,155500,971854300,12400,12400,12400,12400,0
20230922,155400,971854300,12400,12400,12400,12400,0
20230922,155300,971854300,12400,12400,12400,12400,0
20230922,155200,971854300,12400,12400,12400,12400,0
20230922,155100,971854300,12400,12400,12400,12400,9898
20230922,155000,971854300,12400,12400,12400,12400,0
20230922,154900,971854300,12400,12400,12400,12400,0
20230922,154800,971854300,12400,12400,12400,12400,0
20230922,154700,971854300,12400,12400,12400,12400,0
20230922,154600,971854300,12400,12400,12400,12400,0
20230922,154500,971854300,12400,12400,12400,12400,0
20230922,154400,971854300,12400,12400,12400,12400,0
20230922,154300,971854300,12400,12400,12400,12400,0
20230922,154200,971854300,12400,12400,12400,12400,0
20230922,154100,971854300,12400,12400,12400,12400,0
20230922,154000,971854300,12400,12400,12400,12400,0
20230922,153900,971854300,12400,12400,12400,12400,0
20230922,153800,971854300,12400,12400,12400,12400,0
20230922,153700,971854300,12400,12400,12400,12400,0
20230922,153600,971854300,12400,12400,12400,12400,0
20230922,153500,971854300,12400,12400,12400,12400,0
20230922,153400,971854300,12400,12400,12400,12400,0
20230922,153300,971854300,12400,12400,12400,12400,0
20230922,153200,971854300,12400,12400,12400,12400,0
20230922,153100,971854300,12400,12400,12400,12400,0
20230922,153000,971854300,12400,12400,12400,12400,9898
20230922,152900,849119100,12380,12380,12380,12380,0
20230922,152800,849119100,12380,12380,12380,12380,0
20230922,152700,849119100,12380,12380,12380,12380,0
20230922,152600,849119100,12380,12380,12380,12380,0
20230922,152500,849119100,12380,12380,12380,12380,0
20230922,152400,849119100,12380,12380,12380,12380,0
20230922,152300,849119100,12380,12380,12380,12380,0
20230922,152200,849119100,12380,12380,12380,12380,0
20230922,152100,849119100,12380,12380,12380,12380,0
20230922,152000,849119100,12380,12380,12380,12380,0
20230922,151900,849119100,12380,12090,12380,12090,8944
20230922,151800,739702370,12090,12100,12100,12090,107
20230922,151700,738408170,12090,12100,12100,12090,148
20230922,151600,736618790,12090,12090,12100,12090,200
20230922,151500,734200730,12090,12080,12090,12080,101
20230922,151400,732980550,12080,12080,12080,12080,36
20230922,151300,732545670,12080,12130,12130,12080,46
20230922,151200,731989690,12080,12130,12130,12080,169
20230922,151100,729943250,12150,12100,12150,12090,2110
20230922,151000,704389420,12100,12100,12100,12100,69
20230922,150900,703554520,12100,12100,12100,12100,1
20230922,150800,703542420,12090,12090,12090,12090,911
20230922,150700,692528430,12090,12080,12090,12080,75
20230922,150600,691622390,12090,12080,12090,12070,316
20230922,150500,687805720,12080,12080,12080,12080,622
20230922,150400,680291960,12080,12090,12090,12080,62
20230922,150300,679542900,12090,12090,12090,12090,200
20230922,150200,677124900,12090,12090,12100,12090,141
20230922,150100,675420110,12090,12100,12100,12090,110
20230922,150000,674090010,12090,12100,12100,12090,479
20230922,145900,668295650,12110,12110,12110,12110,266
20230922,145800,665074390,12120,12120,12120,12120,23
20230922,145700,664795630,12130,12130,12130,12130,383
20230922,145600,660149840,12130,12120,12130,12120,450
20230922,145500,654691980,12130,12130,12130,12130,0
20230922,145400,654691980,12130,12130,12130,12130,0
20230922,145300,654691980,12130,12130,12130,12130,10
20230922,145200,654570680,12130,12130,12130,12130,748
20230922,145100,645497440,12140,12140,12140,12140,250
20230922,145000,642462440,12140,12140,12140,12140,0
20230922,144900,642462440,12140,12140,12140,12140,862
20230922,144800,631997760,12140,12140,12140,12140,26
20230922,144700,631682120,12140,12140,12140,12140,0
20230922,144600,631682120,12140,12140,12140,12140,0
20230922,144500,631682120,12140,12140,12140,12140,665
20230922,144400,623609020,12130,12130,12130,12130,0
20230922,144300,623609020,12130,12130,12130,12130,2
20230922,144200,623584760,12130,12120,12150,12120,2604
20230922,144100,592001060,12110,12110,12110,12110,0
20230922,144000,592001060,12110,12120,12120,12110,268
20230922,143900,588754900,12120,12120,12120,12120,0
20230922,143800,588754900,12120,12120,12120,12120,0
20230922,143700,588754900,12120,12120,12120,12120,0
20230922,143600,588754900,12120,12120,12120,12120,352
20230922,143500,584488660,12120,12120,12120,12120,0
20230922,143400,584488660,12120,12120,12120,12120,0
20230922,143300,584488660,12120,12120,12120,12120,5
20230922,143200,584428060,12120,12120,12120,12120,1
20230922,143100,584415940,12110,12110,12110,12110,0
20230922,143000,584415940,12110,12110,12110,12110,0
20230922,142900,584415940,12110,12110,12110,12110,83
20230922,142800,583410810,12120,12120,12120,12120,70
20230922,142700,582562410,12110,12110,12110,12110,100
20230922,142600,581351410,12110,12110,12110,12110,0
20230922,142500,581351410,12110,12110,12110,12110,0
20230922,142400,581351410,12110,12110,12110,12110,131
20230922,142300,579765000,12120,12120,12120,12120,0
20230922,142200,579765000,12120,12120,12120,12120,1
20230922,142100,579752880,12120,12120,12120,12120,0
20230922,142000,579752880,12120,12120,12120,12120,0
20230922,141900,579752880,12120,12130,12130,12120,187
20230922,141800,577484940,12140,12140,12140,12140,0
20230922,141700,577484940,12140,12140,12140,12140,0
20230922,141600,577484940,12140,12140,12140,12140,0
20230922,141500,577484940,12140,12140,12140,12140,100
20230922,141400,576270940,12140,12140,12140,12140,0
20230922,141300,576270940,12140,12140,12140,12140,33
20230922,141200,575870320,12140,12140,12140,12140,100
20230922,141100,574656320,12150,12150,12150,12150,0
20230922,141000,574656320,12150,12150,12150,12150,0
20230922,140900,574656320,12150,12150,12150,12150,2
20230922,140800,574632020,12150,12140,12150,12140,108
20230922,140700,573320820,12140,12140,12140,12140,602
20230922,140600,566012540,12150,12150,12150,12150,50
20230922,140500,565405040,12150,12150,12150,12150,16
20230922,140400,565210640,12150,12150,12150,12150,0
20230922,140300,565210640,12150,12150,12150,12150,3
20230922,140200,565174190,12140,12140,12140,12140,100
20230922,140100,563960190,12140,12140,12140,12140,234
20230922,140000,561119430,12140,12140,12140,12140,0
20230922,135900,561119430,12140,12140,12140,12140,100
20230922,135800,559905430,12140,12130,12140,12130,796
20230922,135700,550246040,12130,12130,12130,12130,0
20230922,135600,550246040,12130,12130,12130,12130,581
20230922,135500,543198510,12140,12140,12140,12140,0
20230922,135400,543198510,12140,12140,12140,12140,0
20230922,135300,543198510,12140,12140,12140,12140,50
20230922,135200,542591510,12140,12130,12140,12130,443
20230922,135100,537216880,12130,12130,12130,12130,0
20230922,135000,537216880,12130,12130,12130,12130,0
20230922,134900,537216880,12130,12130,12130,12130,323
20230922,134800,533298890,12140,12140,12140,12140,0
20230922,134700,533298890,12140,12110,12140,12110,496
20230922,134600,527285710,12110,12110,12110,12110,397
20230922,134500,522478040,12110,12110,12110,12110,0
20230922,134400,522478040,12110,12110,12110,12110,0
20230922,134300,522478040,12110,12110,12110,12110,22
20230922,134200,522211620,12100,12100,12100,12100,0
20230922,134100,522211620,12100,12100,12100,12100,100
20230922,134000,521001620,12100,12100,12100,12100,0
20230922,133900,521001620,12100,12100,12100,12100,47
20230922,133800,520432920,12110,12110,12110,12110,22
20230922,133700,520166500,12110,12110,12110,12110,0
20230922,133600,520166500,12110,12110,12110,12110,11
20230922,133500,520033290,12100,12100,12100,12100,0
20230922,133400,520033290,12100,12100,12100,12100,0
20230922,133300,520033290,12100,12100,12100,12100,0
20230922,133200,520033290,12100,12100,12100,12100,168
20230922,133100,518000490,12110,12110,12110,12110,72
20230922,133000,517128570,12100,12100,12100,12100,207
20230922,132900,514623870,12110,12110,12110,12110,0
20230922,132800,514623870,12110,12110,12110,12110,10
20230922,132700,514502770,12110,12110,12110,12110,20
20230922,132600,514260570,12110,12120,12120,12110,677
20230922,132500,506058870,12130,12130,12130,12130,0
20230922,132400,506058870,12130,12130,12130,12130,6
20230922,132300,505986090,12130,12130,12130,12130,20
20230922,132200,505743490,12130,12130,12130,12130,34
20230922,132100,505331070,12120,12120,12120,12120,0
20230922,132000,505331070,12120,12120,12120,12120,0
20230922,131900,505331070,12120,12120,12120,12120,17
20230922,131800,505125030,12120,12120,12120,12120,34
20230922,131700,504712950,12120,12120,12120,12120,0
20230922,131600,504712950,12120,12120,12120,12120,31
20230922,131500,504337230,12130,12130,12130,12130,0
20230922,131400,504337230,12130,12130,12130,12130,0
20230922,131300,504337230,12130,12150,12150,12130,471
20230922,131200,498614990,12160,12160,12160,12160,5
20230922,131100,498554190,12160,12160,12160,12160,0
20230922,131000,498554190,12160,12160,12160,12160,100
20230922,130900,497338190,12160,12160,12160,12160,50
20230922,130800,496730190,12150,12150,12150,12150,407
20230922,130700,491785140,12150,12140,12150,12140,231
20230922,130600,488979490,12140,12150,12150,12130,375
20230922,130500,484426360,12160,12160,12160,12160,26
20230922,130400,484110200,12150,12150,12150,12150,0
20230922,130300,484110200,12150,12150,12150,12150,0
20230922,130200,484110200,12150,12150,12150,12150,0
20230922,130100,484110200,12150,12150,12150,12150,50
20230922,130000,483502700,12160,12160,12160,12160,5
20230922,125900,483441900,12160,12160,12160,12160,36
20230922,125800,483004140,12160,12160,12160,12160,5
20230922,125700,482943340,12160,12160,12160,12160,5
20230922,125600,482882540,12160,12160,12160,12160,8
20230922,125500,482785260,12150,12150,12150,12150,0
20230922,125400,482785260,12150,12150,12150,12150,0
20230922,125300,482785260,12150,12150,12150,12150,0
20230922,125200,482785260,12150,12150,12150,12150,0
20230922,125100,482785260,12150,12150,12150,12150,0
20230922,125000,482785260,12150,12150,12150,12150,0
20230922,124900,482785260,12150,12150,12150,12150,72
20230922,124800,481910460,12160,12150,12160,12150,104
20230922,124700,480646090,12160,12160,12160,12160,0
20230922,124600,480646090,12160,12160,12160,12160,0
20230922,124500,480646090,12160,12160,12160,12160,0
20230922,124400,480646090,12160,12160,12160,12160,17
20230922,124300,480439370,12160,12160,12160,12160,0
20230922,124200,480439370,12160,12160,12160,12160,0
20230922,124100,480439370,12160,12160,12160,12160,61
20230922,124000,479697610,12160,12160,12160,12160,0
20230922,123900,479697610,12160,12160,12160,12160,212
20230922,123800,477119690,12160,12150,12160,12150,360
20230922,123700,472744790,12130,12150,12150,12130,182
20230922,123600,470534830,12160,12160,12160,12160,0
20230922,123500,470534830,12160,12160,12160,12160,0
20230922,123400,470534830,12160,12160,12160,12160,0
20230922,123300,470534830,12160,12170,12170,12160,302
20230922,123200,466859620,12170,12170,12170,12170,57
20230922,123100,466165930,12170,12170,12170,12170,630
20230922,123000,458498830,12170,12170,12170,12170,0
20230922,122900,458498830,12170,12170,12170,12170,0
20230922,122800,458498830,12170,12170,12170,12170,0
20230922,122700,458498830,12170,12170,12170,12170,1
20230922,122600,458486660,12180,12180,12180,12180,0
20230922,122500,458486660,12180,12180,12180,12180,35
20230922,122400,458060360,12180,12180,12180,12180,68
20230922,122300,457232120,12180,12180,12180,12180,105
20230922,122200,455953220,12180,12180,12180,12180,35
20230922,122100,455526920,12180,12180,12180,12180,0
20230922,122000,455526920,12180,12180,12180,12180,0
20230922,121900,455526920,12180,12180,12180,12180,35
20230922,121800,455100620,12190,12150,12190,12150,503
20230922,121700,448973690,12140,12140,12140,12140,0
20230922,121600,448973690,12140,12140,12140,12140,261
20230922,121500,445805150,12140,12140,12140,12140,0
20230922,121400,445805150,12140,12140,12140,12140,201
20230922,121300,443365010,12140,12140,12140,12140,103
20230922,121200,442114590,12140,12140,12140,12140,0
20230922,121100,442114590,12140,12130,12140,12130,219
20230922,121000,439457940,12120,12130,12130,12120,77
20230922,120900,438524220,12130,12130,12130,12130,0
20230922,120800,438524220,12130,12130,12130,12130,100
20230922,120700,437311220,12140,12140,12140,12140,33
20230922,120600,436910600,12140,12140,12150,12140,249
20230922,120500,433887700,12140,12140,12140,12140,35
20230922,120400,433462800,12140,12140,12140,12140,1
20230922,120300,433450660,12140,12140,12140,12140,0
20230922,120200,433450660,12140,12140,12140,12140,0
20230922,120100,433450660,12140,12140,12140,12140,0
20230922,120000,433450660,12140,12140,12140,12140,3
20230922,115900,433414240,12140,12140,12140,12140,55
20230922,115800,432746540,12150,12150,12150,12150,0
20230922,115700,432746540,12150,12150,12150,12150,1
20230922,115600,432734390,12150,12130,12150,12130,306
20230922,115500,429021290,12140,12140,12140,12140,0
20230922,115400,429021290,12140,12140,12140,12140,1
20230922,115300,429009150,12110,12130,12130,12110,334
20230922,115200,424960090,12140,12140,12140,12140,0
20230922,115100,424960090,12140,12140,12140,12140,52
20230922,115000,424328810,12140,12140,12140,12140,6
20230922,114900,424255970,12140,12140,12140,12140,35
20230922,114800,423831070,12150,12150,12150,12150,1
20230922,114700,423818920,12150,12170,12190,12150,566
20230922,114600,416932160,12170,12170,12170,12170,218
20230922,114500,414279100,12170,12160,12170,12160,63
20230922,114400,413513010,12160,12160,12160,12160,2
20230922,114300,413488690,12160,12160,12160,12160,0
20230922,114200,413488690,12160,12180,12180,12160,246
20230922,114100,410492990,12180,12180,12180,12180,1
20230922,114000,410480810,12170,12170,12170,12170,0
20230922,113900,410480810,12170,12170,12190,12170,176
20230922,113800,408337430,12170,12170,12170,12170,0
20230922,113700,408337430,12170,12170,12170,12170,0
20230922,113600,408337430,12170,12170,12170,12170,2
20230922,113500,408313090,12170,12170,12170,12170,0
20230922,113400,408313090,12170,12170,12170,12170,39
20230922,113300,407838460,12180,12160,12180,12160,80
20230922,113200,406865580,12160,12160,12160,12160,21
20230922,113100,406610220,12160,12160,12160,12160,0
20230922,113000,406610220,12160,12160,12160,12160,6
20230922,112900,406537260,12160,12160,12160,12160,0
20230922,112800,406537260,12160,12160,12160,12160,1
20230922,112700,406525100,12160,12180,12180,12160,34
20230922,112600,406111070,12190,12200,12200,12190,105
20230922,112500,404830900,12200,12200,12200,12200,0
20230922,112400,404830900,12200,12200,12200,12200,1
20230922,112300,404818700,12200,12200,12200,12200,101
20230922,112200,403586500,12200,12190,12200,12190,276
20230922,112100,400221840,12200,12200,12200,12200,2
20230922,112000,400197440,12200,12200,12200,12200,100
20230922,111900,398977440,12200,12200,12200,12200,50
20230922,111800,398367440,12200,12200,12200,12200,4
20230922,111700,398318640,12200,12190,12200,12190,4
20230922,111600,398269850,12190,12190,12190,12190,0
20230922,111500,398269850,12190,12200,12200,12190,351
20230922,111400,393991140,12200,12200,12200,12200,1
20230922,111300,393978940,12190,12190,12190,12190,0
20230922,111200,393978940,12190,12190,12190,12190,67
20230922,111100,393162210,12190,12210,12210,12190,230
20230922,111000,390354630,12220,12220,12220,12220,0
20230922,110900,390354630,12220,12220,12220,12220,2
20230922,110800,390330190,12210,12200,12210,12200,709
20230922,110700,381675380,12210,12200,12210,12200,101
20230922,110600,380443080,12200,12200,12210,12200,135
20230922,110500,378796070,12210,12190,12210,12190,208
20230922,110400,376258130,12210,12120,12210,12120,500
20230922,110300,370166280,12120,12160,12170,12120,240
20230922,110200,367249410,12160,12160,12160,12160,10
20230922,110100,367127810,12160,12110,12160,12110,1505
20230922,110000,348880890,12110,12100,12110,12100,108
20230922,105900,347573570,12100,12100,12100,12100,5
20230922,105800,347513070,12110,12110,12110,12110,37
20230922,105700,347065000,12110,12110,12110,12110,1
20230922,105600,347052890,12110,12110,12110,12110,12
20230922,105500,346907570,12110,12110,12110,12110,25
20230922,105400,346604820,12100,12100,12100,12100,0
20230922,105300,346604820,12100,12100,12100,12100,0
20230922,105200,346604820,12100,12100,12100,12100,27
20230922,105100,346278120,12100,12150,12150,12100,122
20230922,105000,344801730,12090,12090,12090,12090,0
20230922,104900,344801730,12090,12090,12100,12090,354
20230922,104800,340519330,12080,12090,12090,12080,23
20230922,104700,340241320,12090,12090,12090,12090,0
20230922,104600,340241320,12090,12100,12100,12090,102
20230922,104500,339008120,12090,12100,12100,12090,259
20230922,104400,335874370,12110,12120,12120,12110,37
20230922,104300,335426130,12130,12100,12140,12100,2821
20230922,104200,301259350,12100,12100,12100,12100,22
20230922,104100,300993150,12100,12100,12100,12100,0
20230922,104000,300993150,12100,12100,12100,12100,24
20230922,103900,300702750,12090,12090,12090,12090,75
20230922,103800,299796000,12090,12080,12090,12080,111
20230922,103700,298454360,12090,12100,12100,12090,527
20230922,103600,292082690,12090,12090,12090,12090,57
20230922,103500,291393560,12100,12090,12100,12090,123
20230922,103400,289906270,12100,12100,12100,12100,2
20230922,103300,289882070,12100,12100,12100,12100,1
20230922,103200,289869970,12100,12100,12100,12100,32
20230922,103100,289482770,12100,12100,12100,12100,1
20230922,103000,289470670,12090,12090,12100,12090,116
20230922,102900,288067540,12090,12090,12090,12090,34
20230922,102800,287656480,12080,12070,12100,12070,138
20230922,102700,285989610,12090,12100,12100,12090,70
20230922,102600,285142860,12100,12100,12100,12100,105
20230922,102500,283872360,12100,12110,12110,12100,222
20230922,102400,281185140,12100,12100,12100,12100,35
20230922,102300,280761640,12100,12090,12100,12090,416
20230922,102200,275728680,12080,12070,12090,12060,433
20230922,102100,270502400,12070,12070,12070,12070,142
20230922,102000,268788460,12090,12090,12090,12090,0
20230922,101900,268788460,12090,12090,12090,12090,2
20230922,101800,268764280,12070,12070,12070,12070,0
20230922,101700,268764280,12070,12080,12080,12070,178
20230922,101600,266614920,12090,12100,12100,12090,91
20230922,101500,265514630,12100,12100,12100,12100,81
20230922,101400,264534530,12100,12110,12110,12100,26
20230922,101300,264219880,12110,12110,12110,12110,2
20230922,101200,264195660,12110,12110,12110,12110,146
20230922,101100,262427600,12110,12110,12110,12110,10
20230922,101000,262306500,12110,12110,12110,12110,4
20230922,100900,262258060,12120,12110,12120,12110,255
20230922,100800,259170000,12110,12110,12110,12110,100
20230922,100700,257959000,12110,12120,12120,12110,104
20230922,100600,256699540,12110,12120,12120,12110,733
20230922,100500,247820910,12120,12120,12120,12120,1
20230922,100400,247808790,12120,12120,12120,12120,1
20230922,100300,247796670,12120,12120,12120,12120,0
20230922,100200,247796670,12120,12070,12120,12070,304
20230922,100100,244122190,12070,12100,12100,12070,505
20230922,100000,238019210,12120,12130,12130,12120,2
20230922,095900,237994960,12120,12120,12120,12120,397
20230922,095800,233183320,12120,12100,12120,12090,211
20230922,095700,230631630,12110,12110,12120,12110,506
20230922,095600,224500860,12110,12050,12110,12050,319
20230922,095500,220647300,12070,12070,12070,12060,146
20230922,095400,218886430,12070,12070,12070,12070,100
20230922,095300,217679430,12080,12080,12080,12080,93
20230922,095200,216555990,12080,12080,12080,12080,0
20230922,095100,216555990,12080,12090,12090,12080,31
20230922,095000,216181500,12110,12110,12110,12110,1
20230922,094900,216169390,12120,12120,12120,12120,0
20230922,094800,216169390,12120,12120,12120,12120,0
20230922,094700,216169390,12120,12080,12120,12070,868
20230922,094600,205673510,12080,12080,12080,12080,9
20230922,094500,205564790,12080,12100,12100,12080,174
20230922,094400,203461360,12100,12120,12120,12100,157
20230922,094300,201559240,12120,12120,12120,12120,0
20230922,094200,201559240,12120,12120,12120,12120,3
20230922,094100,201522880,12100,12110,12110,12080,457
20230922,094000,195998740,12120,12120,12120,12120,1
20230922,093900,195986620,12120,12120,12120,12120,131
20230922,093800,194398900,12130,12130,12130,12130,2
20230922,093700,194374640,12130,12130,12130,12130,1
20230922,093600,194362510,12130,12130,12130,12130,8
20230922,093500,194265470,12130,12110,12130,12110,94
20230922,093400,193127110,12110,12110,12110,12110,1
20230922,093300,193115000,12100,12070,12100,12070,462
20230922,093200,187529330,12080,12090,12090,12070,327
20230922,093100,183582300,12080,12080,12080,12080,18
20230922,093000,183364860,12090,12140,12140,12030,3349
20230922,092900,142973750,12160,12120,12160,12120,92
20230922,092800,141857270,12120,12120,12120,12120,0
20230922,092700,141857270,12120,12070,12120,12070,980
20230922,092600,129989660,12070,12070,12070,12070,2
20230922,092500,129965520,12070,12090,12090,12070,93
20230922,092400,128842680,12090,12120,12120,12060,482
20230922,092300,123026860,12060,12080,12080,12050,655
20230922,092200,115121370,12080,12080,12080,12080,2
20230922,092100,115097210,12080,12080,12080,12080,15
20230922,092000,114916010,12070,12050,12070,12040,522
20230922,091900,108625770,12050,12050,12050,12050,0
20230922,091800,108625770,12050,12070,12070,12040,94
20230922,091700,107493650,12070,12060,12070,12030,417
20230922,091600,102476320,12020,12020,12020,12020,0
20230922,091500,102476320,12020,12020,12020,12020,0
20230922,091400,102476320,12020,12110,12110,12020,2076
20230922,091300,77456690,12120,12130,12130,12110,120
20230922,091200,76002350,12130,12170,12170,12130,310
20230922,091100,72239750,12180,12170,12200,12150,914
20230922,091000,61112200,12170,12160,12170,12160,321
20230922,090900,57208770,12160,12160,12160,12160,5
20230922,090800,57147970,12160,12150,12160,12110,880
20230922,090700,46474170,12160,12160,12160,12160,0
20230922,090600,46474170,12160,12140,12160,12140,491
20230922,090500,40511400,12130,12140,12150,12130,213
20230922,090400,37925580,12140,12250,12250,12140,221
20230922,090300,35232750,12230,12260,12260,12230,578
20230922,090200,28156850,12250,12210,12250,12210,601
20230922,090100,20808530,12210,12240,12240,12180,776
20230922,090000,11329680,12200,12240,12240,12200,926