KissMeData/089890/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195600,800737940,10080,10080,10080,10080,2159
20230922,195500,800737940,10080,10080,10080,10080,0
20230922,195400,800737940,10080,10080,10080,10080,0
20230922,195300,800737940,10080,10080,10080,10080,0
20230922,195200,800737940,10080,10080,10080,10080,0
20230922,195100,800737940,10080,10080,10080,10080,0
20230922,195000,800737940,10080,10080,10080,10080,0
20230922,194900,800737940,10080,10080,10080,10080,0
20230922,194800,800737940,10080,10080,10080,10080,0
20230922,194700,800737940,10080,10080,10080,10080,0
20230922,194600,800737940,10080,10080,10080,10080,0
20230922,194500,800737940,10080,10080,10080,10080,0
20230922,194400,800737940,10080,10080,10080,10080,0
20230922,194300,800737940,10080,10080,10080,10080,0
20230922,194200,800737940,10080,10080,10080,10080,0
20230922,194100,800737940,10080,10080,10080,10080,0
20230922,194000,800737940,10080,10080,10080,10080,0
20230922,193900,800737940,10080,10080,10080,10080,0
20230922,193800,800737940,10080,10080,10080,10080,0
20230922,193700,800737940,10080,10080,10080,10080,0
20230922,193600,800737940,10080,10080,10080,10080,0
20230922,193500,800737940,10080,10080,10080,10080,0
20230922,193400,800737940,10080,10080,10080,10080,0
20230922,193300,800737940,10080,10080,10080,10080,0
20230922,193200,800737940,10080,10080,10080,10080,0
20230922,193100,800737940,10080,10080,10080,10080,0
20230922,193000,800737940,10080,10080,10080,10080,0
20230922,192900,800737940,10080,10080,10080,10080,0
20230922,192800,800737940,10080,10080,10080,10080,0
20230922,192700,800737940,10080,10080,10080,10080,0
20230922,192600,800737940,10080,10080,10080,10080,2159
20230922,192500,800737940,10080,10080,10080,10080,0
20230922,192400,800737940,10080,10080,10080,10080,0
20230922,192300,800737940,10080,10080,10080,10080,0
20230922,192200,800737940,10080,10080,10080,10080,0
20230922,192100,800737940,10080,10080,10080,10080,0
20230922,192000,800737940,10080,10080,10080,10080,0
20230922,191900,800737940,10080,10080,10080,10080,0
20230922,191800,800737940,10080,10080,10080,10080,0
20230922,191700,800737940,10080,10080,10080,10080,0
20230922,191600,800737940,10080,10080,10080,10080,0
20230922,191500,800737940,10080,10080,10080,10080,0
20230922,191400,800737940,10080,10080,10080,10080,0
20230922,191300,800737940,10080,10080,10080,10080,0
20230922,191200,800737940,10080,10080,10080,10080,0
20230922,191100,800737940,10080,10080,10080,10080,0
20230922,191000,800737940,10080,10080,10080,10080,0
20230922,190900,800737940,10080,10080,10080,10080,0
20230922,190800,800737940,10080,10080,10080,10080,0
20230922,190700,800737940,10080,10080,10080,10080,0
20230922,190600,800737940,10080,10080,10080,10080,0
20230922,190500,800737940,10080,10080,10080,10080,0
20230922,190400,800737940,10080,10080,10080,10080,0
20230922,190300,800737940,10080,10080,10080,10080,0
20230922,190200,800737940,10080,10080,10080,10080,0
20230922,190100,800737940,10080,10080,10080,10080,0
20230922,190000,800737940,10080,10080,10080,10080,0
20230922,185900,800737940,10080,10080,10080,10080,0
20230922,185800,800737940,10080,10080,10080,10080,0
20230922,185700,800737940,10080,10080,10080,10080,0
20230922,185600,800737940,10080,10080,10080,10080,2159
20230922,185500,800737940,10080,10080,10080,10080,0
20230922,185400,800737940,10080,10080,10080,10080,0
20230922,185300,800737940,10080,10080,10080,10080,0
20230922,185200,800737940,10080,10080,10080,10080,0
20230922,185100,800737940,10080,10080,10080,10080,0
20230922,185000,800737940,10080,10080,10080,10080,0
20230922,184900,800737940,10080,10080,10080,10080,0
20230922,184800,800737940,10080,10080,10080,10080,0
20230922,184700,800737940,10080,10080,10080,10080,0
20230922,184600,800737940,10080,10080,10080,10080,0
20230922,184500,800737940,10080,10080,10080,10080,0
20230922,184400,800737940,10080,10080,10080,10080,0
20230922,184300,800737940,10080,10080,10080,10080,0
20230922,184200,800737940,10080,10080,10080,10080,0
20230922,184100,800737940,10080,10080,10080,10080,0
20230922,184000,800737940,10080,10080,10080,10080,0
20230922,183900,800737940,10080,10080,10080,10080,0
20230922,183800,800737940,10080,10080,10080,10080,0
20230922,183700,800737940,10080,10080,10080,10080,0
20230922,183600,800737940,10080,10080,10080,10080,0
20230922,183500,800737940,10080,10080,10080,10080,0
20230922,183400,800737940,10080,10080,10080,10080,0
20230922,183300,800737940,10080,10080,10080,10080,0
20230922,183200,800737940,10080,10080,10080,10080,0
20230922,183100,800737940,10080,10080,10080,10080,0
20230922,183000,800737940,10080,10080,10080,10080,0
20230922,182900,800737940,10080,10080,10080,10080,0
20230922,182800,800737940,10080,10080,10080,10080,0
20230922,182700,800737940,10080,10080,10080,10080,0
20230922,182600,800737940,10080,10080,10080,10080,2159
20230922,182500,800737940,10080,10080,10080,10080,0
20230922,182400,800737940,10080,10080,10080,10080,0
20230922,182300,800737940,10080,10080,10080,10080,0
20230922,182200,800737940,10080,10080,10080,10080,0
20230922,182100,800737940,10080,10080,10080,10080,0
20230922,182000,800737940,10080,10080,10080,10080,0
20230922,181900,800737940,10080,10080,10080,10080,0
20230922,181800,800737940,10080,10080,10080,10080,0
20230922,181700,800737940,10080,10080,10080,10080,0
20230922,181600,800737940,10080,10080,10080,10080,0
20230922,181500,800737940,10080,10080,10080,10080,0
20230922,181400,800737940,10080,10080,10080,10080,0
20230922,181300,800737940,10080,10080,10080,10080,0
20230922,181200,800737940,10080,10080,10080,10080,0
20230922,181100,800737940,10080,10080,10080,10080,0
20230922,181000,800737940,10080,10080,10080,10080,0
20230922,180900,800737940,10080,10080,10080,10080,0
20230922,180800,800737940,10080,10080,10080,10080,0
20230922,180700,800737940,10080,10080,10080,10080,0
20230922,180600,800737940,10080,10080,10080,10080,0
20230922,180500,800737940,10080,10080,10080,10080,0
20230922,180400,800737940,10080,10080,10080,10080,0
20230922,180300,800737940,10080,10080,10080,10080,0
20230922,180200,800737940,10080,10080,10080,10080,0
20230922,180100,800737940,10080,10080,10080,10080,0
20230922,180000,800737940,10080,10080,10080,10080,0
20230922,175900,800737940,10080,10080,10080,10080,0
20230922,175800,800737940,10080,10080,10080,10080,0
20230922,175700,800737940,10080,10080,10080,10080,0
20230922,175600,800737940,10080,10080,10080,10080,2159
20230922,175500,800737940,10080,10080,10080,10080,0
20230922,175400,800737940,10080,10080,10080,10080,0
20230922,175300,800737940,10080,10080,10080,10080,0
20230922,175200,800737940,10080,10080,10080,10080,0
20230922,175100,800737940,10080,10080,10080,10080,0
20230922,175000,800737940,10080,10080,10080,10080,0
20230922,174900,800737940,10080,10080,10080,10080,0
20230922,174800,800737940,10080,10080,10080,10080,0
20230922,174700,800737940,10080,10080,10080,10080,0
20230922,174600,800737940,10080,10080,10080,10080,0
20230922,174500,800737940,10080,10080,10080,10080,0
20230922,174400,800737940,10080,10080,10080,10080,0
20230922,174300,800737940,10080,10080,10080,10080,0
20230922,174200,800737940,10080,10080,10080,10080,0
20230922,174100,800737940,10080,10080,10080,10080,0
20230922,174000,800737940,10080,10080,10080,10080,0
20230922,173900,800737940,10080,10080,10080,10080,0
20230922,173800,800737940,10080,10080,10080,10080,0
20230922,173700,800737940,10080,10080,10080,10080,0
20230922,173600,800737940,10080,10080,10080,10080,0
20230922,173500,800737940,10080,10080,10080,10080,0
20230922,173400,800737940,10080,10080,10080,10080,0
20230922,173300,800737940,10080,10080,10080,10080,0
20230922,173200,800737940,10080,10080,10080,10080,0
20230922,173100,800737940,10080,10080,10080,10080,0
20230922,173000,800737940,10080,10080,10080,10080,0
20230922,172900,800737940,10080,10080,10080,10080,0
20230922,172800,800737940,10080,10080,10080,10080,0
20230922,172700,800737940,10080,10080,10080,10080,0
20230922,172600,800737940,10080,10080,10080,10080,2159
20230922,172500,800737940,10080,10080,10080,10080,0
20230922,172400,800737940,10080,10080,10080,10080,0
20230922,172300,800737940,10080,10080,10080,10080,0
20230922,172200,800737940,10080,10080,10080,10080,0
20230922,172100,800737940,10080,10080,10080,10080,0
20230922,172000,800737940,10080,10080,10080,10080,0
20230922,171900,800737940,10080,10080,10080,10080,0
20230922,171800,800737940,10080,10080,10080,10080,0
20230922,171700,800737940,10080,10080,10080,10080,0
20230922,171600,800737940,10080,10080,10080,10080,0
20230922,171500,800737940,10080,10080,10080,10080,0
20230922,171400,800737940,10080,10080,10080,10080,0
20230922,171300,800737940,10080,10080,10080,10080,0
20230922,171200,800737940,10080,10080,10080,10080,0
20230922,171100,800737940,10080,10080,10080,10080,0
20230922,171000,800737940,10080,10080,10080,10080,0
20230922,170900,800737940,10080,10080,10080,10080,0
20230922,170800,800737940,10080,10080,10080,10080,0
20230922,170700,800737940,10080,10080,10080,10080,0
20230922,170600,800737940,10080,10080,10080,10080,0
20230922,170500,800737940,10080,10080,10080,10080,0
20230922,170400,800737940,10080,10080,10080,10080,0
20230922,170300,800737940,10080,10080,10080,10080,0
20230922,170200,800737940,10080,10080,10080,10080,0
20230922,170100,800737940,10080,10080,10080,10080,0
20230922,170000,800737940,10080,10080,10080,10080,0
20230922,165900,800737940,10080,10080,10080,10080,0
20230922,165800,800737940,10080,10080,10080,10080,0
20230922,165700,800737940,10080,10080,10080,10080,0
20230922,165600,800737940,10080,10080,10080,10080,2159
20230922,165500,800737940,10080,10080,10080,10080,0
20230922,165400,800737940,10080,10080,10080,10080,0
20230922,165300,800737940,10080,10080,10080,10080,0
20230922,165200,800737940,10080,10080,10080,10080,0
20230922,165100,800737940,10080,10080,10080,10080,0
20230922,165000,800737940,10080,10080,10080,10080,0
20230922,164900,800737940,10080,10080,10080,10080,0
20230922,164800,800737940,10080,10080,10080,10080,0
20230922,164700,800737940,10080,10080,10080,10080,0
20230922,164600,800737940,10080,10080,10080,10080,0
20230922,164500,800737940,10080,10080,10080,10080,0
20230922,164400,800737940,10080,10080,10080,10080,0
20230922,164300,800737940,10080,10080,10080,10080,0
20230922,164200,800737940,10080,10080,10080,10080,0
20230922,164100,800737940,10080,10080,10080,10080,0
20230922,164000,800737940,10080,10080,10080,10080,0
20230922,163900,800737940,10080,10080,10080,10080,0
20230922,163800,800737940,10080,10080,10080,10080,0
20230922,163700,800737940,10080,10080,10080,10080,0
20230922,163600,800737940,10080,10080,10080,10080,0
20230922,163500,800737940,10080,10080,10080,10080,0
20230922,163400,800737940,10080,10080,10080,10080,0
20230922,163300,800737940,10080,10080,10080,10080,0
20230922,163200,800737940,10080,10080,10080,10080,0
20230922,163100,800737940,10080,10080,10080,10080,0
20230922,163000,800737940,10080,10080,10080,10080,0
20230922,162900,800737940,10080,10080,10080,10080,0
20230922,162800,800737940,10080,10080,10080,10080,0
20230922,162700,800737940,10080,10080,10080,10080,0
20230922,162600,800737940,10080,10080,10080,10080,2159
20230922,162500,800737940,10080,10080,10080,10080,0
20230922,162400,800737940,10080,10080,10080,10080,0
20230922,162300,800737940,10080,10080,10080,10080,0
20230922,162200,800737940,10080,10080,10080,10080,0
20230922,162100,800737940,10080,10080,10080,10080,0
20230922,162000,800737940,10080,10080,10080,10080,0
20230922,161900,800737940,10080,10080,10080,10080,0
20230922,161800,800737940,10080,10080,10080,10080,0
20230922,161700,800737940,10080,10080,10080,10080,0
20230922,161600,800737940,10080,10080,10080,10080,0
20230922,161500,800737940,10080,10080,10080,10080,0
20230922,161400,800737940,10080,10080,10080,10080,0
20230922,161300,800737940,10080,10080,10080,10080,0
20230922,161200,800737940,10080,10080,10080,10080,0
20230922,161100,800737940,10080,10080,10080,10080,0
20230922,161000,800737940,10080,10080,10080,10080,0
20230922,160900,800737940,10080,10080,10080,10080,0
20230922,160800,800737940,10080,10080,10080,10080,0
20230922,160700,800737940,10080,10080,10080,10080,0
20230922,160600,800737940,10080,10080,10080,10080,0
20230922,160500,800737940,10080,10080,10080,10080,0
20230922,160400,800737940,10080,10080,10080,10080,0
20230922,160300,800737940,10080,10080,10080,10080,0
20230922,160200,800737940,10080,10080,10080,10080,0
20230922,160100,800737940,10080,10080,10080,10080,0
20230922,160000,800737940,10080,10080,10080,10080,0
20230922,155900,800737940,10080,10080,10080,10080,0
20230922,155800,800737940,10080,10080,10080,10080,0
20230922,155700,800737940,10080,10080,10080,10080,0
20230922,155600,800737940,10080,10080,10080,10080,2159
20230922,155500,800737940,10080,10080,10080,10080,0
20230922,155400,800737940,10080,10080,10080,10080,0
20230922,155300,800737940,10080,10080,10080,10080,0
20230922,155200,800737940,10080,10080,10080,10080,0
20230922,155100,800737940,10080,10080,10080,10080,0
20230922,155000,800737940,10080,10080,10080,10080,0
20230922,154900,800737940,10080,10080,10080,10080,0
20230922,154800,800737940,10080,10080,10080,10080,0
20230922,154700,800737940,10080,10080,10080,10080,0
20230922,154600,800737940,10080,10080,10080,10080,0
20230922,154500,800737940,10080,10080,10080,10080,0
20230922,154400,800737940,10080,10080,10080,10080,0
20230922,154300,800737940,10080,10080,10080,10080,0
20230922,154200,800737940,10080,10080,10080,10080,0
20230922,154100,800737940,10080,10080,10080,10080,0
20230922,154000,800737940,10080,10080,10080,10080,0
20230922,153900,800737940,10080,10080,10080,10080,0
20230922,153800,800737940,10080,10080,10080,10080,0
20230922,153700,800737940,10080,10080,10080,10080,0
20230922,153600,800737940,10080,10080,10080,10080,0
20230922,153500,800737940,10080,10080,10080,10080,0
20230922,153400,800737940,10080,10080,10080,10080,0
20230922,153300,800737940,10080,10080,10080,10080,0
20230922,153200,800737940,10080,10080,10080,10080,0
20230922,153100,800737940,10080,10080,10080,10080,0
20230922,153000,800737940,10080,10080,10080,10080,2159
20230922,152900,778975220,10100,10100,10100,10100,0
20230922,152800,778975220,10100,10100,10100,10100,0
20230922,152700,778975220,10100,10100,10100,10100,0
20230922,152600,778975220,10100,10100,10100,10100,0
20230922,152500,778975220,10100,10100,10100,10100,0
20230922,152400,778975220,10100,10100,10100,10100,0
20230922,152300,778975220,10100,10100,10100,10100,0
20230922,152200,778975220,10100,10100,10100,10100,0
20230922,152100,778975220,10100,10100,10100,10100,0
20230922,152000,778975220,10100,10100,10100,10100,0
20230922,151900,778975220,10100,10090,10100,10070,1140
20230922,151800,767491830,10070,10070,10090,10060,293
20230922,151700,764539650,10060,10060,10060,10060,200
20230922,151600,762527650,10070,10070,10070,10070,198
20230922,151500,760533790,10100,10100,10100,10100,97
20230922,151400,759554090,10100,10090,10100,10090,400
20230922,151300,755517080,10090,10090,10090,10090,1
20230922,151200,755506990,10100,10100,10100,10100,4
20230922,151100,755466590,10090,10080,10100,10080,529
20230922,151000,750128960,10060,10070,10080,10060,1753
20230922,150900,732485230,10070,10070,10070,10070,0
20230922,150800,732485230,10070,10070,10070,10070,410
20230922,150700,728356530,10070,10080,10080,10070,442
20230922,150600,723905110,10050,10050,10050,10050,0
20230922,150500,723905110,10050,10060,10080,10050,185
20230922,150400,722042600,10060,10080,10080,10060,103
20230922,150300,721006360,10090,10090,10090,10090,1
20230922,150200,720996270,10060,10060,10060,10060,0
20230922,150100,720996270,10060,10060,10060,10060,0
20230922,150000,720996270,10060,10060,10060,10060,20
20230922,145900,720795070,10060,10060,10060,10060,0
20230922,145800,720795070,10060,10060,10060,10060,150
20230922,145700,719286070,10070,10070,10080,10050,847
20230922,145600,710763720,10090,10090,10090,10090,1
20230922,145500,710753630,10060,10070,10070,10060,700
20230922,145400,703711620,10090,10060,10090,10060,203
20230922,145300,701669410,10060,10080,10080,10060,301
20230922,145200,698640010,10090,10090,10090,10090,10
20230922,145100,698539110,10090,10090,10090,10090,0
20230922,145000,698539110,10090,10090,10090,10090,0
20230922,144900,698539110,10090,10090,10090,10090,1
20230922,144800,698529020,10080,10060,10080,10060,360
20230922,144700,694903220,10080,10080,10080,10080,1
20230922,144600,694893140,10060,10060,10060,10060,17
20230922,144500,694722120,10090,10090,10090,10090,0
20230922,144400,694722120,10090,10090,10090,10090,0
20230922,144300,694722120,10090,10090,10090,10090,15
20230922,144200,694570770,10090,10070,10090,10070,11
20230922,144100,694459980,10090,10090,10090,10090,1
20230922,144000,694449890,10090,10090,10090,10090,0
20230922,143900,694449890,10090,10090,10090,10090,0
20230922,143800,694449890,10090,10090,10090,10090,0
20230922,143700,694449890,10090,10090,10090,10090,1
20230922,143600,694439800,10070,10070,10070,10070,291
20230922,143500,691509430,10100,10100,10100,10100,0
20230922,143400,691509430,10100,10090,10100,10080,1598
20230922,143300,675392540,10090,10090,10090,10090,0
20230922,143200,675392540,10090,10090,10090,10090,0
20230922,143100,675392540,10090,10090,10090,10090,2
20230922,143000,675372360,10100,10100,10100,10100,100
20230922,142900,674362360,10110,10110,10110,10110,0
20230922,142800,674362360,10110,10110,10110,10110,1
20230922,142700,674352250,10100,10100,10100,10100,150
20230922,142600,672837250,10100,10100,10100,10100,0
20230922,142500,672837250,10100,10110,10110,10100,3
20230922,142400,672806940,10090,10090,10090,10090,0
20230922,142300,672806940,10090,10090,10090,10090,0
20230922,142200,672806940,10090,10090,10090,10090,0
20230922,142100,672806940,10090,10090,10090,10090,50
20230922,142000,672302440,10100,10100,10100,10100,1
20230922,141900,672292340,10100,10110,10110,10090,25
20230922,141800,672039680,10110,10110,10110,10110,0
20230922,141700,672039680,10110,10100,10110,10090,317
20230922,141600,668838130,10090,10090,10090,10090,0
20230922,141500,668838130,10090,10100,10100,10090,343
20230922,141400,665374090,10110,10110,10110,10110,88
20230922,141300,664484410,10120,10120,10120,10120,11
20230922,141200,664373090,10120,10110,10120,10110,44
20230922,141100,663928030,10110,10110,10110,10110,489
20230922,141000,658984240,10140,10140,10140,10140,0
20230922,140900,658984240,10140,10140,10140,10140,1
20230922,140800,658974100,10140,10140,10140,10140,0
20230922,140700,658974100,10140,10140,10140,10140,0
20230922,140600,658974100,10140,10140,10140,10120,156
20230922,140500,657393260,10120,10120,10120,10120,2
20230922,140400,657373020,10140,10140,10140,10140,42
20230922,140300,656947140,10140,10140,10140,10140,1
20230922,140200,656937000,10120,10120,10120,10120,535
20230922,140100,651522800,10100,10120,10120,10100,501
20230922,140000,646452700,10130,10130,10130,10130,138
20230922,135900,645054760,10130,10130,10130,10130,100
20230922,135800,644041760,10120,10120,10120,10120,10
20230922,135700,643940560,10120,10120,10120,10120,12
20230922,135600,643819120,10130,10120,10130,10120,500
20230922,135500,638754520,10130,10090,10130,10090,10
20230922,135400,638653500,10090,10100,10100,10090,16
20230922,135300,638491940,10130,10110,10130,10110,12
20230922,135200,638370600,10110,10110,10110,10110,66
20230922,135100,637703340,10100,10100,10100,10100,49
20230922,135000,637208440,10090,10090,10090,10090,0
20230922,134900,637208440,10090,10090,10090,10090,0
20230922,134800,637208440,10090,10090,10100,10090,382
20230922,134700,633354050,10090,10090,10090,10090,84
20230922,134600,632506490,10090,10090,10090,10090,210
20230922,134500,630387590,10100,10100,10100,10100,0
20230922,134400,630387590,10100,10100,10100,10100,0
20230922,134300,630387590,10100,10100,10100,10100,0
20230922,134200,630387590,10100,10100,10100,10100,0
20230922,134100,630387590,10100,10100,10100,10100,2
20230922,134000,630367390,10110,10110,10110,10110,0
20230922,133900,630367390,10110,10110,10110,10110,0
20230922,133800,630367390,10110,10110,10110,10110,0
20230922,133700,630367390,10110,10110,10110,10110,0
20230922,133600,630367390,10110,10110,10110,10110,0
20230922,133500,630367390,10110,10110,10110,10110,5
20230922,133400,630316840,10120,10120,10120,10120,0
20230922,133300,630316840,10120,10120,10120,10120,0
20230922,133200,630316840,10120,10120,10120,10120,1
20230922,133100,630306720,10090,10100,10100,10090,243
20230922,133000,627854250,10120,10120,10120,10120,1
20230922,132900,627844130,10130,10130,10130,10130,0
20230922,132800,627844130,10130,10130,10130,10130,1
20230922,132700,627834000,10100,10100,10100,10100,515
20230922,132600,622632500,10110,10110,10110,10110,383
20230922,132500,618760370,10120,10120,10120,10120,108
20230922,132400,617667410,10140,10140,10140,10140,1
20230922,132300,617657270,10130,10130,10130,10130,0
20230922,132200,617657270,10130,10130,10130,10130,50
20230922,132100,617150770,10140,10140,10140,10140,1
20230922,132000,617140630,10150,10150,10150,10150,0
20230922,131900,617140630,10150,10150,10150,10150,0
20230922,131800,617140630,10150,10150,10150,10150,1
20230922,131700,617130480,10150,10150,10150,10150,213
20230922,131600,614968530,10140,10140,10140,10140,638
20230922,131500,608499210,10130,10130,10130,10130,1
20230922,131400,608489080,10140,10140,10140,10140,1
20230922,131300,608478940,10140,10130,10140,10130,201
20230922,131200,606442700,10130,10130,10130,10130,17
20230922,131100,606270490,10130,10130,10130,10130,0
20230922,131000,606270490,10130,10130,10130,10130,200
20230922,130900,604244490,10130,10130,10130,10130,1
20230922,130800,604234360,10110,10110,10110,10110,0
20230922,130700,604234360,10110,10110,10110,10110,0
20230922,130600,604234360,10110,10110,10110,10110,202
20230922,130500,602192140,10130,10120,10130,10120,20
20230922,130400,601989730,10120,10120,10120,10120,0
20230922,130300,601989730,10120,10120,10120,10120,0
20230922,130200,601989730,10120,10120,10120,10120,47
20230922,130100,601514090,10120,10120,10120,10120,0
20230922,130000,601514090,10120,10120,10120,10120,72
20230922,125900,600785450,10100,10120,10120,10100,103
20230922,125800,599744740,10110,10110,10110,10110,1
20230922,125700,599734630,10110,10110,10110,10110,0
20230922,125600,599734630,10110,10110,10110,10110,115
20230922,125500,598571980,10120,10120,10120,10120,0
20230922,125400,598571980,10120,10120,10120,10120,98
20230922,125300,597580220,10120,10110,10120,10110,19
20230922,125200,597388060,10110,10110,10110,10110,150
20230922,125100,595871560,10100,10100,10100,10100,0
20230922,125000,595871560,10100,10100,10100,10100,0
20230922,124900,595871560,10100,10100,10100,10100,97
20230922,124800,594891860,10100,10100,10100,10100,0
20230922,124700,594891860,10100,10100,10100,10100,0
20230922,124600,594891860,10100,10100,10100,10100,3
20230922,124500,594861560,10110,10110,10110,10110,0
20230922,124400,594861560,10110,10120,10120,10110,194
20230922,124300,592900070,10110,10110,10110,10110,90
20230922,124200,591990170,10110,10120,10120,10110,94
20230922,124100,591038990,10110,10110,10110,10110,10
20230922,124000,590937890,10090,10090,10090,10090,0
20230922,123900,590937890,10090,10090,10090,10090,0
20230922,123800,590937890,10090,10090,10090,10090,20
20230922,123700,590736090,10090,10090,10090,10090,20
20230922,123600,590534290,10090,10090,10090,10090,1
20230922,123500,590524200,10090,10090,10090,10090,872
20230922,123400,581725720,10080,10080,10080,10080,0
20230922,123300,581725720,10080,10080,10080,10080,0
20230922,123200,581725720,10080,10080,10080,10080,56
20230922,123100,581161240,10080,10080,10080,10080,0
20230922,123000,581161240,10080,10080,10080,10080,0
20230922,122900,581161240,10080,10080,10080,10080,444
20230922,122800,576685720,10070,10070,10070,10070,50
20230922,122700,576182220,10080,10080,10080,10080,0
20230922,122600,576182220,10080,10080,10080,10080,0
20230922,122500,576182220,10080,10080,10080,10080,0
20230922,122400,576182220,10080,10080,10080,10080,0
20230922,122300,576182220,10080,10080,10080,10080,20
20230922,122200,575980620,10090,10090,10090,10090,0
20230922,122100,575980620,10090,10090,10090,10090,0
20230922,122000,575980620,10090,10080,10090,10000,4010
20230922,121900,535751600,10090,10090,10090,10090,70
20230922,121800,535045300,10080,10080,10080,10080,48
20230922,121700,534561460,10080,10080,10080,10080,2
20230922,121600,534541300,10080,10080,10080,10080,0
20230922,121500,534541300,10080,10080,10080,10080,0
20230922,121400,534541300,10080,10080,10080,10080,0
20230922,121300,534541300,10080,10080,10080,10080,2
20230922,121200,534521140,10070,10070,10070,10070,0
20230922,121100,534521140,10070,10070,10070,10070,50
20230922,121000,534017640,10070,10070,10070,10070,0
20230922,120900,534017640,10070,10070,10070,10070,0
20230922,120800,534017640,10070,10070,10070,10070,0
20230922,120700,534017640,10070,10070,10070,10070,0
20230922,120600,534017640,10070,10080,10080,10070,220
20230922,120500,531802140,10080,10080,10080,10080,3
20230922,120400,531771900,10080,10080,10080,10080,4
20230922,120300,531731580,10080,10080,10080,10080,0
20230922,120200,531731580,10080,10090,10090,10080,28
20230922,120100,531449270,10090,10110,10110,10090,220
20230922,120000,529229270,10110,10110,10110,10110,0
20230922,115900,529229270,10110,10110,10110,10110,0
20230922,115800,529229270,10110,10110,10110,10110,0
20230922,115700,529229270,10110,10110,10110,10110,0
20230922,115600,529229270,10110,10110,10110,10110,1
20230922,115500,529219160,10110,10090,10110,10090,101
20230922,115400,528200050,10090,10100,10100,10090,653
20230922,115300,521606430,10110,10120,10120,10110,1528
20230922,115200,506149660,10120,10120,10120,10120,0
20230922,115100,506149660,10120,10140,10140,10120,210
20230922,115000,504022580,10140,10130,10140,10130,36
20230922,114900,503657630,10140,10140,10140,10140,0
20230922,114800,503657630,10140,10140,10140,10140,15
20230922,114700,503505530,10130,10130,10130,10130,0
20230922,114600,503505530,10130,10130,10130,10130,0
20230922,114500,503505530,10130,10130,10130,10130,50
20230922,114400,502999030,10130,10130,10130,10130,0
20230922,114300,502999030,10130,10130,10130,10130,0
20230922,114200,502999030,10130,10130,10130,10130,50
20230922,114100,502492530,10130,10130,10130,10130,0
20230922,114000,502492530,10130,10130,10130,10130,2
20230922,113900,502472270,10130,10130,10130,10130,1
20230922,113800,502462140,10130,10130,10130,10130,0
20230922,113700,502462140,10130,10130,10130,10130,0
20230922,113600,502462140,10130,10130,10130,10130,0
20230922,113500,502462140,10130,10130,10130,10130,0
20230922,113400,502462140,10130,10130,10130,10130,74
20230922,113300,501712520,10130,10130,10130,10130,138
20230922,113200,500314580,10130,10130,10130,10130,0
20230922,113100,500314580,10130,10120,10130,10120,54
20230922,113000,499767710,10130,10130,10130,10130,1
20230922,112900,499757580,10130,10130,10130,10130,157
20230922,112800,498167170,10140,10140,10140,10140,0
20230922,112700,498167170,10140,10130,10140,10130,92
20230922,112600,497235190,10140,10140,10140,10140,0
20230922,112500,497235190,10140,10150,10150,10140,310
20230922,112400,494090020,10160,10170,10170,10160,339
20230922,112300,490643320,10180,10180,10180,10180,0
20230922,112200,490643320,10180,10180,10180,10180,1
20230922,112100,490633140,10170,10170,10170,10170,132
20230922,112000,489290700,10160,10160,10160,10160,0
20230922,111900,489290700,10160,10160,10160,10160,0
20230922,111800,489290700,10160,10160,10160,10160,30
20230922,111700,488985900,10170,10160,10170,10160,634
20230922,111600,482539460,10160,10160,10160,10160,0
20230922,111500,482539460,10160,10160,10160,10160,0
20230922,111400,482539460,10160,10160,10160,10160,0
20230922,111300,482539460,10160,10160,10160,10160,0
20230922,111200,482539460,10160,10160,10160,10160,0
20230922,111100,482539460,10160,10160,10160,10150,313
20230922,111000,479359430,10160,10160,10160,10160,59
20230922,110900,478759990,10160,10160,10160,10160,42
20230922,110800,478333270,10160,10150,10160,10150,60
20230922,110700,477723810,10150,10150,10150,10150,338
20230922,110600,474293110,10150,10150,10150,10150,1
20230922,110500,474282960,10150,10150,10150,10150,0
20230922,110400,474282960,10150,10150,10150,10150,1
20230922,110300,474272810,10120,10150,10150,10120,169
20230922,110200,472561260,10150,10150,10150,10150,0
20230922,110100,472561260,10150,10160,10160,10150,216
20230922,110000,470367860,10160,10130,10160,10130,1083
20230922,105900,459382760,10130,10130,10130,10130,200
20230922,105800,457356760,10130,10140,10140,10130,69
20230922,105700,456657770,10140,10140,10140,10140,165
20230922,105600,454984670,10130,10130,10130,10130,327
20230922,105500,451672160,10130,10130,10130,10130,15
20230922,105400,451520210,10130,10130,10130,10130,5
20230922,105300,451469560,10130,10120,10130,10120,48
20230922,105200,450983330,10120,10120,10120,10120,0
20230922,105100,450983330,10120,10120,10120,10120,0
20230922,105000,450983330,10120,10120,10120,10120,0
20230922,104900,450983330,10120,10120,10120,10120,0
20230922,104800,450983330,10120,10120,10120,10120,37
20230922,104700,450608890,10110,10110,10110,10110,5
20230922,104600,450558340,10120,10120,10120,10120,100
20230922,104500,449546340,10110,10110,10110,10110,201
20230922,104400,447514230,10110,10110,10110,10110,0
20230922,104300,447514230,10110,10110,10110,10110,100
20230922,104200,446503230,10100,10100,10100,10100,572
20230922,104100,440726030,10100,10100,10110,10100,42
20230922,104000,440301820,10110,10110,10110,10110,0
20230922,103900,440301820,10110,10100,10110,10100,37
20230922,103800,439927910,10110,10110,10110,10110,0
20230922,103700,439927910,10110,10110,10110,10110,268
20230922,103600,437218430,10110,10110,10110,10110,0
20230922,103500,437218430,10110,10110,10110,10110,10
20230922,103400,437117330,10110,10110,10110,10110,0
20230922,103300,437117330,10110,10110,10110,10110,18
20230922,103200,436935350,10110,10110,10110,10110,0
20230922,103100,436935350,10110,10110,10110,10110,0
20230922,103000,436935350,10110,10100,10110,10100,87
20230922,102900,436056040,10100,10100,10100,10100,1
20230922,102800,436045940,10040,10050,10050,10040,100
20230922,102700,435041500,10040,10040,10040,10040,0
20230922,102600,435041500,10040,10080,10090,10040,13
20230922,102500,434910850,10070,10050,10070,10050,869
20230922,102400,426164780,10030,10030,10030,10030,0
20230922,102300,426164780,10030,10030,10030,10030,0
20230922,102200,426164780,10030,10030,10030,10030,0
20230922,102100,426164780,10030,10030,10030,10030,111
20230922,102000,425051450,10030,10040,10040,10030,6
20230922,101900,424991260,10040,10040,10040,10040,9
20230922,101800,424900900,10050,10050,10050,10050,0
20230922,101700,424900900,10050,10050,10050,10050,0
20230922,101600,424900900,10050,10050,10050,10050,2
20230922,101500,424880800,10050,10050,10050,10050,2
20230922,101400,424860700,10050,10050,10050,10050,2
20230922,101300,424840600,10030,10030,10030,10030,12
20230922,101200,424720240,10030,10030,10030,10030,82
20230922,101100,423897780,10030,10030,10030,10030,1
20230922,101000,423887750,10030,10030,10030,10030,18
20230922,100900,423707210,10020,10020,10020,10020,0
20230922,100800,423707210,10020,10020,10020,10020,14
20230922,100700,423566930,10010,10010,10010,10010,14
20230922,100600,423426790,10010,10010,10010,10010,1
20230922,100500,423416780,10000,10010,10010,10000,3000
20230922,100400,393416770,10000,10000,10000,10000,5
20230922,100300,393366770,10000,10010,10010,10000,400
20230922,100200,389366760,10010,10010,10010,10010,63
20230922,100100,388736130,10050,10050,10050,10050,0
20230922,100000,388736130,10050,10050,10050,10050,1
20230922,095900,388726080,10000,10000,10000,10000,85
20230922,095800,387876080,10000,10010,10010,10000,1983
20230922,095700,368044310,10010,10040,10040,10010,312
20230922,095600,364918440,10060,10060,10060,10060,1
20230922,095500,364908380,10060,10060,10060,10060,31
20230922,095400,364596520,10060,10060,10060,10060,0
20230922,095300,364596520,10060,10030,10060,10030,12
20230922,095200,364476010,10060,10060,10060,10060,0
20230922,095100,364476010,10060,10040,10060,10040,521
20230922,095000,359235680,10000,10000,10000,10000,0
20230922,094900,359235680,10000,10000,10000,10000,0
20230922,094800,359235680,10000,10040,10040,10000,2561
20230922,094700,333600440,10040,10040,10040,10040,0
20230922,094600,333600440,10040,10060,10060,10040,583
20230922,094500,327737490,10070,10070,10070,10070,0
20230922,094400,327737490,10070,10080,10080,10070,270
20230922,094300,325018170,10080,10100,10100,10080,22
20230922,094200,324796090,10100,10100,10150,10100,519
20230922,094100,319533930,10080,10100,10100,10080,202
20230922,094000,317493770,10090,10150,10150,10090,129
20230922,093900,316190790,10160,10150,10160,10150,6
20230922,093800,316129870,10150,10150,10150,10150,1
20230922,093700,316119720,10070,10130,10180,10070,647
20230922,093600,309553380,10130,10100,10130,10100,504
20230922,093500,304456570,10060,10050,10060,10050,2217
20230922,093400,282175700,10020,10050,10050,10020,379
20230922,093300,278367930,10050,10050,10050,10050,19
20230922,093200,278176980,10040,10070,10070,10040,517
20230922,093100,272979100,10080,10080,10080,10080,0
20230922,093000,272979100,10080,10070,10080,10060,88
20230922,092900,272093470,10070,10070,10070,10070,0
20230922,092800,272093470,10070,10100,10100,10070,66
20230922,092700,271428820,10080,10080,10080,10080,1031
20230922,092600,261036340,10080,10110,10110,10080,24
20230922,092500,260794240,10110,10110,10110,10110,0
20230922,092400,260794240,10110,10120,10130,10100,458
20230922,092300,256160650,10130,10130,10130,10130,0
20230922,092200,256160650,10130,10130,10130,10130,50
20230922,092100,255654150,10130,10130,10130,10130,10
20230922,092000,255552850,10130,10100,10140,10100,855
20230922,091900,246898320,10080,10080,10080,10080,39
20230922,091800,246505200,10080,10080,10080,10080,155
20230922,091700,244942800,10110,10110,10110,10110,0
20230922,091600,244942800,10110,10110,10110,10110,1
20230922,091500,244932690,10110,10100,10110,10100,102
20230922,091400,243902340,10080,10090,10090,10080,111
20230922,091300,242782960,10090,10090,10090,10090,11
20230922,091200,242671970,10090,10100,10100,10090,245
20230922,091100,240197880,10110,10110,10110,10090,5
20230922,091000,240147390,10110,10090,10110,10090,1541
20230922,090900,224587970,10100,10030,10100,10030,5456
20230922,090800,169809130,10000,10020,10030,10000,892
20230922,090700,160868780,10020,10010,10020,9980,614
20230922,090600,154732640,9980,9960,10020,9950,1619
20230922,090500,138606940,9960,9960,9960,9930,3045
20230922,090400,108318420,9960,9980,10020,9960,1563
20230922,090300,92741850,10000,10000,10000,10000,1037
20230922,090200,82371850,10040,10020,10050,10020,979
20230922,090100,72547930,9960,9990,10000,9960,2990
20230922,090000,42651150,10000,9950,10010,9950,4280