KissMeData/094850/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,200000,143070690,8450,8450,8450,8450,236
20230922,195900,143070690,8450,8450,8450,8450,0
20230922,195800,143070690,8450,8450,8450,8450,0
20230922,195700,143070690,8450,8450,8450,8450,0
20230922,195600,143070690,8450,8450,8450,8450,0
20230922,195500,143070690,8450,8450,8450,8450,0
20230922,195400,143070690,8450,8450,8450,8450,0
20230922,195300,143070690,8450,8450,8450,8450,0
20230922,195200,143070690,8450,8450,8450,8450,0
20230922,195100,143070690,8450,8450,8450,8450,0
20230922,195000,143070690,8450,8450,8450,8450,0
20230922,194900,143070690,8450,8450,8450,8450,0
20230922,194800,143070690,8450,8450,8450,8450,0
20230922,194700,143070690,8450,8450,8450,8450,0
20230922,194600,143070690,8450,8450,8450,8450,0
20230922,194500,143070690,8450,8450,8450,8450,0
20230922,194400,143070690,8450,8450,8450,8450,0
20230922,194300,143070690,8450,8450,8450,8450,0
20230922,194200,143070690,8450,8450,8450,8450,0
20230922,194100,143070690,8450,8450,8450,8450,0
20230922,194000,143070690,8450,8450,8450,8450,0
20230922,193900,143070690,8450,8450,8450,8450,0
20230922,193800,143070690,8450,8450,8450,8450,0
20230922,193700,143070690,8450,8450,8450,8450,0
20230922,193600,143070690,8450,8450,8450,8450,0
20230922,193500,143070690,8450,8450,8450,8450,0
20230922,193400,143070690,8450,8450,8450,8450,0
20230922,193300,143070690,8450,8450,8450,8450,0
20230922,193200,143070690,8450,8450,8450,8450,0
20230922,193100,143070690,8450,8450,8450,8450,0
20230922,193000,143070690,8450,8450,8450,8450,236
20230922,192900,143070690,8450,8450,8450,8450,0
20230922,192800,143070690,8450,8450,8450,8450,0
20230922,192700,143070690,8450,8450,8450,8450,0
20230922,192600,143070690,8450,8450,8450,8450,0
20230922,192500,143070690,8450,8450,8450,8450,0
20230922,192400,143070690,8450,8450,8450,8450,0
20230922,192300,143070690,8450,8450,8450,8450,0
20230922,192200,143070690,8450,8450,8450,8450,0
20230922,192100,143070690,8450,8450,8450,8450,0
20230922,192000,143070690,8450,8450,8450,8450,0
20230922,191900,143070690,8450,8450,8450,8450,0
20230922,191800,143070690,8450,8450,8450,8450,0
20230922,191700,143070690,8450,8450,8450,8450,0
20230922,191600,143070690,8450,8450,8450,8450,0
20230922,191500,143070690,8450,8450,8450,8450,0
20230922,191400,143070690,8450,8450,8450,8450,0
20230922,191300,143070690,8450,8450,8450,8450,0
20230922,191200,143070690,8450,8450,8450,8450,0
20230922,191100,143070690,8450,8450,8450,8450,0
20230922,191000,143070690,8450,8450,8450,8450,0
20230922,190900,143070690,8450,8450,8450,8450,0
20230922,190800,143070690,8450,8450,8450,8450,0
20230922,190700,143070690,8450,8450,8450,8450,0
20230922,190600,143070690,8450,8450,8450,8450,0
20230922,190500,143070690,8450,8450,8450,8450,0
20230922,190400,143070690,8450,8450,8450,8450,0
20230922,190300,143070690,8450,8450,8450,8450,0
20230922,190200,143070690,8450,8450,8450,8450,0
20230922,190100,143070690,8450,8450,8450,8450,0
20230922,190000,143070690,8450,8450,8450,8450,236
20230922,185900,143070690,8450,8450,8450,8450,0
20230922,185800,143070690,8450,8450,8450,8450,0
20230922,185700,143070690,8450,8450,8450,8450,0
20230922,185600,143070690,8450,8450,8450,8450,0
20230922,185500,143070690,8450,8450,8450,8450,0
20230922,185400,143070690,8450,8450,8450,8450,0
20230922,185300,143070690,8450,8450,8450,8450,0
20230922,185200,143070690,8450,8450,8450,8450,0
20230922,185100,143070690,8450,8450,8450,8450,0
20230922,185000,143070690,8450,8450,8450,8450,0
20230922,184900,143070690,8450,8450,8450,8450,0
20230922,184800,143070690,8450,8450,8450,8450,0
20230922,184700,143070690,8450,8450,8450,8450,0
20230922,184600,143070690,8450,8450,8450,8450,0
20230922,184500,143070690,8450,8450,8450,8450,0
20230922,184400,143070690,8450,8450,8450,8450,0
20230922,184300,143070690,8450,8450,8450,8450,0
20230922,184200,143070690,8450,8450,8450,8450,0
20230922,184100,143070690,8450,8450,8450,8450,0
20230922,184000,143070690,8450,8450,8450,8450,0
20230922,183900,143070690,8450,8450,8450,8450,0
20230922,183800,143070690,8450,8450,8450,8450,0
20230922,183700,143070690,8450,8450,8450,8450,0
20230922,183600,143070690,8450,8450,8450,8450,0
20230922,183500,143070690,8450,8450,8450,8450,0
20230922,183400,143070690,8450,8450,8450,8450,0
20230922,183300,143070690,8450,8450,8450,8450,0
20230922,183200,143070690,8450,8450,8450,8450,0
20230922,183100,143070690,8450,8450,8450,8450,0
20230922,183000,143070690,8450,8450,8450,8450,236
20230922,182900,143070690,8450,8450,8450,8450,0
20230922,182800,143070690,8450,8450,8450,8450,0
20230922,182700,143070690,8450,8450,8450,8450,0
20230922,182600,143070690,8450,8450,8450,8450,0
20230922,182500,143070690,8450,8450,8450,8450,0
20230922,182400,143070690,8450,8450,8450,8450,0
20230922,182300,143070690,8450,8450,8450,8450,0
20230922,182200,143070690,8450,8450,8450,8450,0
20230922,182100,143070690,8450,8450,8450,8450,0
20230922,182000,143070690,8450,8450,8450,8450,0
20230922,181900,143070690,8450,8450,8450,8450,0
20230922,181800,143070690,8450,8450,8450,8450,0
20230922,181700,143070690,8450,8450,8450,8450,0
20230922,181600,143070690,8450,8450,8450,8450,0
20230922,181500,143070690,8450,8450,8450,8450,0
20230922,181400,143070690,8450,8450,8450,8450,0
20230922,181300,143070690,8450,8450,8450,8450,0
20230922,181200,143070690,8450,8450,8450,8450,0
20230922,181100,143070690,8450,8450,8450,8450,0
20230922,181000,143070690,8450,8450,8450,8450,0
20230922,180900,143070690,8450,8450,8450,8450,0
20230922,180800,143070690,8450,8450,8450,8450,0
20230922,180700,143070690,8450,8450,8450,8450,0
20230922,180600,143070690,8450,8450,8450,8450,0
20230922,180500,143070690,8450,8450,8450,8450,0
20230922,180400,143070690,8450,8450,8450,8450,0
20230922,180300,143070690,8450,8450,8450,8450,0
20230922,180200,143070690,8450,8450,8450,8450,0
20230922,180100,143070690,8450,8450,8450,8450,0
20230922,180000,143070690,8450,8450,8450,8450,236
20230922,175900,143070690,8450,8450,8450,8450,0
20230922,175800,143070690,8450,8450,8450,8450,0
20230922,175700,143070690,8450,8450,8450,8450,0
20230922,175600,143070690,8450,8450,8450,8450,0
20230922,175500,143070690,8450,8450,8450,8450,0
20230922,175400,143070690,8450,8450,8450,8450,0
20230922,175300,143070690,8450,8450,8450,8450,0
20230922,175200,143070690,8450,8450,8450,8450,0
20230922,175100,143070690,8450,8450,8450,8450,0
20230922,175000,143070690,8450,8450,8450,8450,0
20230922,174900,143070690,8450,8450,8450,8450,0
20230922,174800,143070690,8450,8450,8450,8450,0
20230922,174700,143070690,8450,8450,8450,8450,0
20230922,174600,143070690,8450,8450,8450,8450,0
20230922,174500,143070690,8450,8450,8450,8450,0
20230922,174400,143070690,8450,8450,8450,8450,0
20230922,174300,143070690,8450,8450,8450,8450,0
20230922,174200,143070690,8450,8450,8450,8450,0
20230922,174100,143070690,8450,8450,8450,8450,0
20230922,174000,143070690,8450,8450,8450,8450,0
20230922,173900,143070690,8450,8450,8450,8450,0
20230922,173800,143070690,8450,8450,8450,8450,0
20230922,173700,143070690,8450,8450,8450,8450,0
20230922,173600,143070690,8450,8450,8450,8450,0
20230922,173500,143070690,8450,8450,8450,8450,0
20230922,173400,143070690,8450,8450,8450,8450,0
20230922,173300,143070690,8450,8450,8450,8450,0
20230922,173200,143070690,8450,8450,8450,8450,0
20230922,173100,143070690,8450,8450,8450,8450,0
20230922,173000,143070690,8450,8450,8450,8450,236
20230922,172900,143070690,8450,8450,8450,8450,0
20230922,172800,143070690,8450,8450,8450,8450,0
20230922,172700,143070690,8450,8450,8450,8450,0
20230922,172600,143070690,8450,8450,8450,8450,0
20230922,172500,143070690,8450,8450,8450,8450,0
20230922,172400,143070690,8450,8450,8450,8450,0
20230922,172300,143070690,8450,8450,8450,8450,0
20230922,172200,143070690,8450,8450,8450,8450,0
20230922,172100,143070690,8450,8450,8450,8450,0
20230922,172000,143070690,8450,8450,8450,8450,0
20230922,171900,143070690,8450,8450,8450,8450,0
20230922,171800,143070690,8450,8450,8450,8450,0
20230922,171700,143070690,8450,8450,8450,8450,0
20230922,171600,143070690,8450,8450,8450,8450,0
20230922,171500,143070690,8450,8450,8450,8450,0
20230922,171400,143070690,8450,8450,8450,8450,0
20230922,171300,143070690,8450,8450,8450,8450,0
20230922,171200,143070690,8450,8450,8450,8450,0
20230922,171100,143070690,8450,8450,8450,8450,0
20230922,171000,143070690,8450,8450,8450,8450,0
20230922,170900,143070690,8450,8450,8450,8450,0
20230922,170800,143070690,8450,8450,8450,8450,0
20230922,170700,143070690,8450,8450,8450,8450,0
20230922,170600,143070690,8450,8450,8450,8450,0
20230922,170500,143070690,8450,8450,8450,8450,0
20230922,170400,143070690,8450,8450,8450,8450,0
20230922,170300,143070690,8450,8450,8450,8450,0
20230922,170200,143070690,8450,8450,8450,8450,0
20230922,170100,143070690,8450,8450,8450,8450,0
20230922,170000,143070690,8450,8450,8450,8450,236
20230922,165900,143070690,8450,8450,8450,8450,0
20230922,165800,143070690,8450,8450,8450,8450,0
20230922,165700,143070690,8450,8450,8450,8450,0
20230922,165600,143070690,8450,8450,8450,8450,0
20230922,165500,143070690,8450,8450,8450,8450,0
20230922,165400,143070690,8450,8450,8450,8450,0
20230922,165300,143070690,8450,8450,8450,8450,0
20230922,165200,143070690,8450,8450,8450,8450,0
20230922,165100,143070690,8450,8450,8450,8450,0
20230922,165000,143070690,8450,8450,8450,8450,0
20230922,164900,143070690,8450,8450,8450,8450,0
20230922,164800,143070690,8450,8450,8450,8450,0
20230922,164700,143070690,8450,8450,8450,8450,0
20230922,164600,143070690,8450,8450,8450,8450,0
20230922,164500,143070690,8450,8450,8450,8450,0
20230922,164400,143070690,8450,8450,8450,8450,0
20230922,164300,143070690,8450,8450,8450,8450,0
20230922,164200,143070690,8450,8450,8450,8450,0
20230922,164100,143070690,8450,8450,8450,8450,0
20230922,164000,143070690,8450,8450,8450,8450,0
20230922,163900,143070690,8450,8450,8450,8450,0
20230922,163800,143070690,8450,8450,8450,8450,0
20230922,163700,143070690,8450,8450,8450,8450,0
20230922,163600,143070690,8450,8450,8450,8450,0
20230922,163500,143070690,8450,8450,8450,8450,0
20230922,163400,143070690,8450,8450,8450,8450,0
20230922,163300,143070690,8450,8450,8450,8450,0
20230922,163200,143070690,8450,8450,8450,8450,0
20230922,163100,143070690,8450,8450,8450,8450,0
20230922,163000,143070690,8450,8450,8450,8450,236
20230922,162900,143070690,8450,8450,8450,8450,0
20230922,162800,143070690,8450,8450,8450,8450,0
20230922,162700,143070690,8450,8450,8450,8450,0
20230922,162600,143070690,8450,8450,8450,8450,0
20230922,162500,143070690,8450,8450,8450,8450,0
20230922,162400,143070690,8450,8450,8450,8450,0
20230922,162300,143070690,8450,8450,8450,8450,0
20230922,162200,143070690,8450,8450,8450,8450,0
20230922,162100,143070690,8450,8450,8450,8450,0
20230922,162000,143070690,8450,8450,8450,8450,0
20230922,161900,143070690,8450,8450,8450,8450,0
20230922,161800,143070690,8450,8450,8450,8450,0
20230922,161700,143070690,8450,8450,8450,8450,0
20230922,161600,143070690,8450,8450,8450,8450,0
20230922,161500,143070690,8450,8450,8450,8450,0
20230922,161400,143070690,8450,8450,8450,8450,0
20230922,161300,143070690,8450,8450,8450,8450,0
20230922,161200,143070690,8450,8450,8450,8450,0
20230922,161100,143070690,8450,8450,8450,8450,0
20230922,161000,143070690,8450,8450,8450,8450,0
20230922,160900,143070690,8450,8450,8450,8450,0
20230922,160800,143070690,8450,8450,8450,8450,0
20230922,160700,143070690,8450,8450,8450,8450,0
20230922,160600,143070690,8450,8450,8450,8450,0
20230922,160500,143070690,8450,8450,8450,8450,0
20230922,160400,143070690,8450,8450,8450,8450,0
20230922,160300,143070690,8450,8450,8450,8450,0
20230922,160200,143070690,8450,8450,8450,8450,0
20230922,160100,143070690,8450,8450,8450,8450,0
20230922,160000,143070690,8450,8450,8450,8450,236
20230922,155900,143070690,8450,8450,8450,8450,0
20230922,155800,143070690,8450,8450,8450,8450,0
20230922,155700,143070690,8450,8450,8450,8450,0
20230922,155600,143070690,8450,8450,8450,8450,0
20230922,155500,143070690,8450,8450,8450,8450,0
20230922,155400,143070690,8450,8450,8450,8450,0
20230922,155300,143070690,8450,8450,8450,8450,0
20230922,155200,143070690,8450,8450,8450,8450,0
20230922,155100,143070690,8450,8450,8450,8450,0
20230922,155000,143070690,8450,8450,8450,8450,0
20230922,154900,143070690,8450,8450,8450,8450,0
20230922,154800,143070690,8450,8450,8450,8450,0
20230922,154700,143070690,8450,8450,8450,8450,0
20230922,154600,143070690,8450,8450,8450,8450,0
20230922,154500,143070690,8450,8450,8450,8450,0
20230922,154400,143070690,8450,8450,8450,8450,0
20230922,154300,143070690,8450,8450,8450,8450,0
20230922,154200,143070690,8450,8450,8450,8450,0
20230922,154100,143070690,8450,8450,8450,8450,0
20230922,154000,143070690,8450,8450,8450,8450,0
20230922,153900,143070690,8450,8450,8450,8450,0
20230922,153800,143070690,8450,8450,8450,8450,0
20230922,153700,143070690,8450,8450,8450,8450,0
20230922,153600,143070690,8450,8450,8450,8450,0
20230922,153500,143070690,8450,8450,8450,8450,0
20230922,153400,143070690,8450,8450,8450,8450,0
20230922,153300,143070690,8450,8450,8450,8450,0
20230922,153200,143070690,8450,8450,8450,8450,0
20230922,153100,143070690,8450,8450,8450,8450,0
20230922,153000,143070690,8450,8450,8450,8450,472
20230922,152900,141076490,8490,8490,8490,8490,0
20230922,152800,141076490,8490,8490,8490,8490,0
20230922,152700,141076490,8490,8490,8490,8490,0
20230922,152600,141076490,8490,8490,8490,8490,0
20230922,152500,141076490,8490,8490,8490,8490,0
20230922,152400,141076490,8490,8490,8490,8490,0
20230922,152300,141076490,8490,8490,8490,8490,0
20230922,152200,141076490,8490,8490,8490,8490,0
20230922,152100,141076490,8490,8490,8490,8490,0
20230922,152000,141076490,8490,8490,8490,8490,0
20230922,151900,141076490,8490,8490,8490,8490,8
20230922,151800,141008570,8490,8490,8490,8490,0
20230922,151700,141008570,8490,8460,8490,8460,49
20230922,151600,140593340,8450,8450,8450,8450,9
20230922,151500,140517290,8470,8470,8470,8470,0
20230922,151400,140517290,8470,8470,8470,8470,103
20230922,151300,139644880,8470,8490,8490,8470,258
20230922,151200,137456460,8490,8490,8490,8490,0
20230922,151100,137456460,8490,8490,8490,8490,0
20230922,151000,137456460,8490,8470,8490,8470,201
20230922,150900,135753160,8480,8480,8480,8480,0
20230922,150800,135753160,8480,8480,8480,8480,30
20230922,150700,135498760,8480,8480,8480,8480,0
20230922,150600,135498760,8480,8480,8480,8480,0
20230922,150500,135498760,8480,8480,8480,8480,0
20230922,150400,135498760,8480,8480,8480,8480,1
20230922,150300,135490280,8430,8430,8430,8430,0
20230922,150200,135490280,8430,8430,8430,8430,0
20230922,150100,135490280,8430,8430,8430,8430,0
20230922,150000,135490280,8430,8430,8430,8430,0
20230922,145900,135490280,8430,8430,8430,8430,0
20230922,145800,135490280,8430,8430,8430,8430,0
20230922,145700,135490280,8430,8430,8430,8430,0
20230922,145600,135490280,8430,8430,8430,8430,50
20230922,145500,135068780,8490,8490,8490,8490,10
20230922,145400,134983880,8490,8490,8490,8490,0
20230922,145300,134983880,8490,8490,8490,8490,0
20230922,145200,134983880,8490,8430,8490,8430,31
20230922,145100,134721290,8500,8500,8500,8500,0
20230922,145000,134721290,8500,8500,8500,8500,0
20230922,144900,134721290,8500,8500,8500,8500,0
20230922,144800,134721290,8500,8500,8500,8500,120
20230922,144700,133701290,8500,8500,8500,8500,0
20230922,144600,133701290,8500,8500,8500,8500,10
20230922,144500,133616290,8530,8530,8530,8530,0
20230922,144400,133616290,8530,8530,8530,8530,0
20230922,144300,133616290,8530,8530,8530,8530,0
20230922,144200,133616290,8530,8440,8530,8440,400
20230922,144100,130213020,8440,8440,8440,8440,100
20230922,144000,129369020,8410,8410,8410,8410,0
20230922,143900,129369020,8410,8410,8410,8410,0
20230922,143800,129369020,8410,8410,8410,8410,133
20230922,143700,128250490,8410,8410,8410,8410,80
20230922,143600,127577690,8420,8420,8420,8420,0
20230922,143500,127577690,8420,8420,8420,8420,0
20230922,143400,127577690,8420,8420,8420,8420,126
20230922,143300,126516770,8420,8420,8420,8420,0
20230922,143200,126516770,8420,8420,8420,8420,0
20230922,143100,126516770,8420,8420,8420,8420,0
20230922,143000,126516770,8420,8420,8420,8420,0
20230922,142900,126516770,8420,8420,8420,8420,30
20230922,142800,126264170,8440,8440,8440,8440,0
20230922,142700,126264170,8440,8440,8440,8440,3
20230922,142600,126238850,8440,8440,8440,8440,50
20230922,142500,125816850,8440,8440,8440,8440,41
20230922,142400,125470810,8420,8420,8420,8420,0
20230922,142300,125470810,8420,8440,8440,8420,312
20230922,142200,122842370,8450,8450,8450,8450,0
20230922,142100,122842370,8450,8450,8450,8450,1
20230922,142000,122833920,8450,8450,8450,8450,0
20230922,141900,122833920,8450,8450,8450,8450,5
20230922,141800,122791670,8450,8450,8450,8450,1
20230922,141700,122783220,8450,8450,8450,8450,0
20230922,141600,122783220,8450,8450,8450,8450,53
20230922,141500,122335370,8450,8450,8450,8450,0
20230922,141400,122335370,8450,8450,8450,8450,0
20230922,141300,122335370,8450,8450,8450,8450,0
20230922,141200,122335370,8450,8450,8450,8450,0
20230922,141100,122335370,8450,8450,8450,8450,1
20230922,141000,122326920,8530,8530,8530,8530,0
20230922,140900,122326920,8530,8530,8530,8530,1
20230922,140800,122318390,8540,8540,8540,8540,0
20230922,140700,122318390,8540,8540,8540,8540,1
20230922,140600,122309850,8560,8560,8560,8560,0
20230922,140500,122309850,8560,8560,8560,8560,0
20230922,140400,122309850,8560,8560,8560,8560,0
20230922,140300,122309850,8560,8560,8560,8560,0
20230922,140200,122309850,8560,8560,8560,8560,0
20230922,140100,122309850,8560,8560,8560,8560,0
20230922,140000,122309850,8560,8560,8560,8560,0
20230922,135900,122309850,8560,8560,8560,8560,0
20230922,135800,122309850,8560,8560,8560,8560,0
20230922,135700,122309850,8560,8560,8560,8560,0
20230922,135600,122309850,8560,8560,8560,8560,0
20230922,135500,122309850,8560,8560,8560,8560,1
20230922,135400,122301290,8580,8580,8580,8580,0
20230922,135300,122301290,8580,8580,8580,8580,0
20230922,135200,122301290,8580,8580,8580,8580,0
20230922,135100,122301290,8580,8560,8580,8560,70
20230922,135000,121701730,8620,8620,8620,8620,0
20230922,134900,121701730,8620,8620,8620,8620,0
20230922,134800,121701730,8620,8420,8620,8420,1200
20230922,134700,111480290,8400,8400,8400,8400,0
20230922,134600,111480290,8400,8400,8400,8400,241
20230922,134500,109455890,8400,8400,8400,8400,25
20230922,134400,109245890,8400,8400,8400,8400,20
20230922,134300,109077890,8400,8400,8400,8400,0
20230922,134200,109077890,8400,8400,8400,8400,10
20230922,134100,108993890,8400,8400,8400,8400,0
20230922,134000,108993890,8400,8400,8400,8400,30
20230922,133900,108741890,8390,8390,8390,8390,8
20230922,133800,108674770,8400,8400,8400,8400,10
20230922,133700,108590770,8400,8400,8400,8400,180
20230922,133600,107078770,8400,8400,8400,8400,2
20230922,133500,107061970,8400,8400,8400,8400,62
20230922,133400,106541170,8400,8400,8400,8400,0
20230922,133300,106541170,8400,8400,8400,8400,40
20230922,133200,106205170,8400,8400,8400,8400,0
20230922,133100,106205170,8400,8400,8400,8400,0
20230922,133000,106205170,8400,8400,8400,8400,0
20230922,132900,106205170,8400,8400,8400,8400,250
20230922,132800,104105170,8420,8420,8420,8420,0
20230922,132700,104105170,8420,8420,8420,8420,0
20230922,132600,104105170,8420,8420,8420,8420,0
20230922,132500,104105170,8420,8420,8420,8420,5
20230922,132400,104063070,8420,8420,8420,8420,10
20230922,132300,103978870,8420,8420,8420,8420,0
20230922,132200,103978870,8420,8420,8420,8420,1
20230922,132100,103970450,8420,8420,8420,8420,210
20230922,132000,102202250,8420,8420,8420,8420,0
20230922,131900,102202250,8420,8420,8420,8420,8
20230922,131800,102134890,8400,8400,8400,8400,0
20230922,131700,102134890,8400,8400,8400,8400,0
20230922,131600,102134890,8400,8400,8400,8400,102
20230922,131500,101278090,8400,8400,8400,8400,4
20230922,131400,101244490,8390,8390,8390,8390,0
20230922,131300,101244490,8390,8390,8390,8390,0
20230922,131200,101244490,8390,8390,8390,8390,0
20230922,131100,101244490,8390,8390,8390,8390,0
20230922,131000,101244490,8390,8390,8390,8390,0
20230922,130900,101244490,8390,8390,8390,8390,0
20230922,130800,101244490,8390,8390,8390,8390,0
20230922,130700,101244490,8390,8390,8390,8390,0
20230922,130600,101244490,8390,8390,8390,8390,0
20230922,130500,101244490,8390,8390,8390,8390,0
20230922,130400,101244490,8390,8420,8420,8390,316
20230922,130300,98591300,8420,8420,8420,8420,16
20230922,130200,98456580,8400,8400,8400,8400,0
20230922,130100,98456580,8400,8400,8400,8400,107
20230922,130000,97557780,8390,8390,8390,8390,0
20230922,125900,97557780,8390,8390,8390,8390,0
20230922,125800,97557780,8390,8390,8390,8390,0
20230922,125700,97557780,8390,8390,8390,8390,0
20230922,125600,97557780,8390,8390,8390,8390,0
20230922,125500,97557780,8390,8390,8390,8390,0
20230922,125400,97557780,8390,8390,8390,8390,0
20230922,125300,97557780,8390,8390,8390,8390,19
20230922,125200,97398370,8400,8400,8400,8400,40
20230922,125100,97062370,8400,8400,8400,8400,0
20230922,125000,97062370,8400,8400,8400,8400,0
20230922,124900,97062370,8400,8400,8400,8400,1
20230922,124800,97053970,8390,8390,8390,8390,0
20230922,124700,97053970,8390,8390,8390,8390,0
20230922,124600,97053970,8390,8390,8390,8390,0
20230922,124500,97053970,8390,8400,8400,8390,436
20230922,124400,93395630,8420,8420,8420,8420,0
20230922,124300,93395630,8420,8420,8420,8420,0
20230922,124200,93395630,8420,8420,8420,8420,1
20230922,124100,93387210,8420,8420,8420,8420,0
20230922,124000,93387210,8420,8420,8420,8420,0
20230922,123900,93387210,8420,8420,8420,8420,0
20230922,123800,93387210,8420,8420,8420,8420,1
20230922,123700,93378790,8400,8400,8400,8400,0
20230922,123600,93378790,8400,8400,8400,8400,29
20230922,123500,93135190,8400,8400,8400,8400,0
20230922,123400,93135190,8400,8400,8400,8400,0
20230922,123300,93135190,8400,8400,8400,8400,0
20230922,123200,93135190,8400,8400,8400,8400,0
20230922,123100,93135190,8400,8400,8400,8400,0
20230922,123000,93135190,8400,8400,8400,8400,0
20230922,122900,93135190,8400,8400,8400,8400,0
20230922,122800,93135190,8400,8400,8400,8400,0
20230922,122700,93135190,8400,8400,8400,8400,0
20230922,122600,93135190,8400,8400,8400,8400,274
20230922,122500,90833590,8410,8410,8410,8410,226
20230922,122400,88932930,8410,8410,8410,8410,0
20230922,122300,88932930,8410,8410,8410,8410,0
20230922,122200,88932930,8410,8410,8410,8410,0
20230922,122100,88932930,8410,8410,8410,8410,0
20230922,122000,88932930,8410,8410,8410,8410,0
20230922,121900,88932930,8410,8410,8410,8410,0
20230922,121800,88932930,8410,8410,8410,8410,277
20230922,121700,86603360,8400,8400,8400,8400,0
20230922,121600,86603360,8400,8400,8400,8400,0
20230922,121500,86603360,8400,8400,8400,8400,0
20230922,121400,86603360,8400,8400,8400,8400,0
20230922,121300,86603360,8400,8400,8400,8400,0
20230922,121200,86603360,8400,8400,8400,8400,0
20230922,121100,86603360,8400,8400,8400,8400,368
20230922,121000,83512160,8400,8400,8400,8400,0
20230922,120900,83512160,8400,8400,8400,8400,0
20230922,120800,83512160,8400,8400,8400,8400,0
20230922,120700,83512160,8400,8400,8400,8400,128
20230922,120600,82436960,8410,8410,8410,8410,0
20230922,120500,82436960,8410,8410,8410,8410,5
20230922,120400,82394910,8410,8410,8410,8410,0
20230922,120300,82394910,8410,8410,8410,8410,0
20230922,120200,82394910,8410,8410,8410,8410,0
20230922,120100,82394910,8410,8410,8410,8410,30
20230922,120000,82142610,8410,8410,8410,8410,0
20230922,115900,82142610,8410,8410,8410,8410,0
20230922,115800,82142610,8410,8410,8410,8410,0
20230922,115700,82142610,8410,8410,8410,8410,0
20230922,115600,82142610,8410,8410,8410,8410,0
20230922,115500,82142610,8410,8410,8410,8410,10
20230922,115400,82058510,8410,8410,8410,8410,0
20230922,115300,82058510,8410,8410,8410,8410,8
20230922,115200,81991230,8410,8410,8410,8410,20
20230922,115100,81823030,8410,8410,8410,8410,0
20230922,115000,81823030,8410,8410,8410,8410,5
20230922,114900,81780980,8410,8410,8410,8410,8
20230922,114800,81713700,8410,8410,8410,8410,0
20230922,114700,81713700,8410,8410,8410,8410,30
20230922,114600,81461400,8410,8410,8410,8410,300
20230922,114500,78938400,8410,8410,8410,8410,0
20230922,114400,78938400,8410,8410,8410,8410,0
20230922,114300,78938400,8410,8410,8410,8410,0
20230922,114200,78938400,8410,8410,8410,8410,0
20230922,114100,78938400,8410,8410,8410,8410,10
20230922,114000,78854300,8420,8420,8420,8420,0
20230922,113900,78854300,8420,8420,8420,8420,0
20230922,113800,78854300,8420,8420,8420,8420,0
20230922,113700,78854300,8420,8420,8420,8420,40
20230922,113600,78517500,8410,8410,8410,8410,0
20230922,113500,78517500,8410,8410,8410,8410,38
20230922,113400,78197920,8420,8420,8420,8420,76
20230922,113300,77558000,8420,8430,8430,8420,230
20230922,113200,75621380,8430,8430,8430,8430,0
20230922,113100,75621380,8430,8430,8430,8430,80
20230922,113000,74946980,8440,8440,8440,8440,3
20230922,112900,74921660,8440,8440,8440,8440,0
20230922,112800,74921660,8440,8440,8440,8440,0
20230922,112700,74921660,8440,8440,8440,8440,20
20230922,112600,74752860,8440,8440,8440,8440,20
20230922,112500,74584060,8440,8440,8440,8440,5
20230922,112400,74541860,8440,8440,8440,8440,0
20230922,112300,74541860,8440,8440,8440,8440,1
20230922,112200,74533420,8420,8420,8420,8420,0
20230922,112100,74533420,8420,8420,8420,8420,0
20230922,112000,74533420,8420,8420,8420,8420,30
20230922,111900,74280820,8440,8440,8440,8440,0
20230922,111800,74280820,8440,8440,8440,8440,0
20230922,111700,74280820,8440,8440,8440,8440,60
20230922,111600,73774420,8440,8440,8440,8440,0
20230922,111500,73774420,8440,8440,8440,8440,1
20230922,111400,73765980,8410,8410,8410,8410,175
20230922,111300,72294230,8410,8410,8410,8410,10
20230922,111200,72210130,8400,8400,8400,8400,0
20230922,111100,72210130,8400,8400,8400,8400,10
20230922,111000,72126130,8410,8410,8410,8410,46
20230922,110900,71739270,8440,8440,8440,8440,0
20230922,110800,71739270,8440,8440,8440,8440,4
20230922,110700,71705510,8440,8440,8440,8440,0
20230922,110600,71705510,8440,8440,8440,8440,3
20230922,110500,71680190,8410,8410,8410,8410,30
20230922,110400,71427890,8410,8410,8410,8410,45
20230922,110300,71049440,8440,8440,8440,8440,1
20230922,110200,71041000,8440,8440,8440,8440,0
20230922,110100,71041000,8440,8440,8440,8440,0
20230922,110000,71041000,8440,8440,8440,8440,0
20230922,105900,71041000,8440,8440,8440,8440,0
20230922,105800,71041000,8440,8440,8440,8440,0
20230922,105700,71041000,8440,8440,8440,8440,0
20230922,105600,71041000,8440,8440,8440,8440,0
20230922,105500,71041000,8440,8440,8440,8440,1
20230922,105400,71032560,8440,8440,8440,8440,2
20230922,105300,71015680,8440,8440,8440,8440,0
20230922,105200,71015680,8440,8440,8440,8440,1
20230922,105100,71007240,8440,8440,8440,8440,0
20230922,105000,71007240,8440,8440,8440,8440,0
20230922,104900,71007240,8440,8440,8440,8440,3
20230922,104800,70981920,8440,8440,8440,8440,0
20230922,104700,70981920,8440,8440,8440,8440,0
20230922,104600,70981920,8440,8440,8440,8440,0
20230922,104500,70981920,8440,8440,8440,8440,0
20230922,104400,70981920,8440,8440,8440,8440,30
20230922,104300,70728720,8440,8440,8440,8440,4
20230922,104200,70694960,8400,8400,8400,8400,35
20230922,104100,70400960,8440,8440,8440,8440,0
20230922,104000,70400960,8440,8440,8440,8440,0
20230922,103900,70400960,8440,8440,8440,8440,1
20230922,103800,70392520,8450,8450,8450,8450,0
20230922,103700,70392520,8450,8450,8450,8450,0
20230922,103600,70392520,8450,8450,8450,8450,1
20230922,103500,70384070,8450,8450,8450,8450,0
20230922,103400,70384070,8450,8450,8450,8450,0
20230922,103300,70384070,8450,8450,8450,8450,0
20230922,103200,70384070,8450,8450,8450,8450,24
20230922,103100,70181270,8450,8450,8450,8450,0
20230922,103000,70181270,8450,8400,8450,8350,548
20230922,102900,65589940,8400,8400,8400,8400,1
20230922,102800,65581540,8400,8400,8400,8400,0
20230922,102700,65581540,8400,8390,8400,8390,78
20230922,102600,64926620,8390,8370,8390,8370,2
20230922,102500,64909860,8360,8360,8360,8360,0
20230922,102400,64909860,8360,8360,8360,8360,160
20230922,102300,63572260,8350,8350,8350,8350,100
20230922,102200,62737260,8350,8360,8360,8350,108
20230922,102100,61834390,8360,8360,8360,8360,100
20230922,102000,60998390,8360,8360,8360,8360,173
20230922,101900,59552110,8360,8370,8370,8360,472
20230922,101800,55606130,8360,8360,8360,8360,0
20230922,101700,55606130,8360,8360,8360,8360,0
20230922,101600,55606130,8360,8360,8360,8360,173
20230922,101500,54159850,8370,8370,8370,8370,3
20230922,101400,54134740,8400,8400,8400,8400,1
20230922,101300,54126340,8370,8370,8370,8370,178
20230922,101200,52636480,8370,8370,8370,8370,141
20230922,101100,51456310,8370,8400,8400,8370,1143
20230922,101000,41871770,8400,8400,8400,8400,20
20230922,100900,41703770,8400,8400,8400,8400,36
20230922,100800,41401370,8400,8400,8400,8400,116
20230922,100700,40426970,8440,8440,8440,8440,1
20230922,100600,40418530,8450,8450,8450,8450,0
20230922,100500,40418530,8450,8450,8450,8450,1
20230922,100400,40410080,8400,8400,8400,8400,0
20230922,100300,40410080,8400,8400,8400,8400,0
20230922,100200,40410080,8400,8410,8410,8400,280
20230922,100100,38056820,8420,8450,8450,8420,117
20230922,100000,37071430,8450,8450,8450,8450,50
20230922,095900,36648930,8450,8450,8450,8450,0
20230922,095800,36648930,8450,8450,8450,8450,2
20230922,095700,36632030,8460,8460,8460,8460,0
20230922,095600,36632030,8460,8460,8460,8460,5
20230922,095500,36589730,8460,8460,8460,8460,1
20230922,095400,36581270,8460,8460,8460,8460,0
20230922,095300,36581270,8460,8460,8460,8460,2
20230922,095200,36564350,8450,8450,8450,8450,107
20230922,095100,35660200,8450,8450,8450,8450,100
20230922,095000,34815200,8450,8450,8450,8450,0
20230922,094900,34815200,8450,8450,8450,8450,0
20230922,094800,34815200,8450,8450,8450,8450,0
20230922,094700,34815200,8450,8450,8450,8450,5
20230922,094600,34772950,8450,8450,8450,8450,0
20230922,094500,34772950,8450,8450,8450,8450,0
20230922,094400,34772950,8450,8450,8450,8450,1
20230922,094300,34764500,8430,8430,8430,8430,14
20230922,094200,34646480,8450,8450,8450,8450,0
20230922,094100,34646480,8450,8440,8450,8440,104
20230922,094000,33768710,8440,8440,8440,8440,210
20230922,093900,31996310,8440,8440,8440,8440,200
20230922,093800,30308310,8430,8430,8430,8430,150
20230922,093700,29043810,8430,8430,8430,8430,0
20230922,093600,29043810,8430,8400,8430,8400,82
20230922,093500,28354980,8400,8400,8400,8400,40
20230922,093400,28018980,8400,8430,8430,8400,194
20230922,093300,26386380,8430,8430,8430,8430,1
20230922,093200,26377950,8420,8420,8420,8420,22
20230922,093100,26192710,8420,8420,8420,8420,105
20230922,093000,25308610,8420,8420,8420,8420,0
20230922,092900,25308610,8420,8420,8420,8420,0
20230922,092800,25308610,8420,8420,8420,8420,0
20230922,092700,25308610,8420,8420,8420,8420,3
20230922,092600,25283350,8420,8410,8420,8390,440
20230922,092500,21587180,8410,8410,8410,8400,181
20230922,092400,20065790,8410,8410,8410,8410,29
20230922,092300,19821900,8410,8430,8430,8410,7
20230922,092200,19762970,8430,8430,8430,8400,306
20230922,092100,17192420,8430,8430,8430,8400,519
20230922,092000,12824470,8430,8430,8430,8430,2
20230922,091900,12807610,8430,8430,8430,8430,0
20230922,091800,12807610,8430,8430,8430,8430,0
20230922,091700,12807610,8430,8450,8450,8430,2
20230922,091600,12790730,8450,8450,8450,8450,0
20230922,091500,12790730,8450,8450,8450,8450,5
20230922,091400,12748480,8450,8450,8450,8450,6
20230922,091300,12697780,8450,8450,8450,8450,0
20230922,091200,12697780,8450,8450,8450,8450,0
20230922,091100,12697780,8450,8450,8450,8450,0
20230922,091000,12697780,8450,8390,8450,8390,61
20230922,090900,12185330,8390,8460,8460,8390,77
20230922,090800,11539140,8470,8380,8470,8380,87
20230922,090700,10807760,8390,8390,8390,8390,564
20230922,090600,6075800,8390,8400,8400,8390,21
20230922,090500,5899410,8400,8440,8440,8400,74
20230922,090400,5277750,8450,8480,8480,8400,384
20230922,090300,2045870,8480,8480,8480,8480,6
20230922,090200,1994990,8480,8450,8480,8450,137
20230922,090100,836550,8450,8450,8450,8450,1
20230922,090000,828100,8450,8450,8450,8450,98