KissMeData/199730/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,203000,322316630,14110,14110,14110,14110,1945
20230922,202900,322316630,14110,14110,14110,14110,0
20230922,202800,322316630,14110,14110,14110,14110,0
20230922,202700,322316630,14110,14110,14110,14110,0
20230922,202600,322316630,14110,14110,14110,14110,0
20230922,202500,322316630,14110,14110,14110,14110,0
20230922,202400,322316630,14110,14110,14110,14110,0
20230922,202300,322316630,14110,14110,14110,14110,0
20230922,202200,322316630,14110,14110,14110,14110,0
20230922,202100,322316630,14110,14110,14110,14110,0
20230922,202000,322316630,14110,14110,14110,14110,0
20230922,201900,322316630,14110,14110,14110,14110,0
20230922,201800,322316630,14110,14110,14110,14110,0
20230922,201700,322316630,14110,14110,14110,14110,0
20230922,201600,322316630,14110,14110,14110,14110,0
20230922,201500,322316630,14110,14110,14110,14110,0
20230922,201400,322316630,14110,14110,14110,14110,0
20230922,201300,322316630,14110,14110,14110,14110,0
20230922,201200,322316630,14110,14110,14110,14110,0
20230922,201100,322316630,14110,14110,14110,14110,0
20230922,201000,322316630,14110,14110,14110,14110,0
20230922,200900,322316630,14110,14110,14110,14110,0
20230922,200800,322316630,14110,14110,14110,14110,0
20230922,200700,322316630,14110,14110,14110,14110,0
20230922,200600,322316630,14110,14110,14110,14110,0
20230922,200500,322316630,14110,14110,14110,14110,0
20230922,200400,322316630,14110,14110,14110,14110,0
20230922,200300,322316630,14110,14110,14110,14110,0
20230922,200200,322316630,14110,14110,14110,14110,0
20230922,200100,322316630,14110,14110,14110,14110,0
20230922,200000,322316630,14110,14110,14110,14110,1945
20230922,195900,322316630,14110,14110,14110,14110,0
20230922,195800,322316630,14110,14110,14110,14110,0
20230922,195700,322316630,14110,14110,14110,14110,0
20230922,195600,322316630,14110,14110,14110,14110,0
20230922,195500,322316630,14110,14110,14110,14110,0
20230922,195400,322316630,14110,14110,14110,14110,0
20230922,195300,322316630,14110,14110,14110,14110,0
20230922,195200,322316630,14110,14110,14110,14110,0
20230922,195100,322316630,14110,14110,14110,14110,0
20230922,195000,322316630,14110,14110,14110,14110,0
20230922,194900,322316630,14110,14110,14110,14110,0
20230922,194800,322316630,14110,14110,14110,14110,0
20230922,194700,322316630,14110,14110,14110,14110,0
20230922,194600,322316630,14110,14110,14110,14110,0
20230922,194500,322316630,14110,14110,14110,14110,0
20230922,194400,322316630,14110,14110,14110,14110,0
20230922,194300,322316630,14110,14110,14110,14110,0
20230922,194200,322316630,14110,14110,14110,14110,0
20230922,194100,322316630,14110,14110,14110,14110,0
20230922,194000,322316630,14110,14110,14110,14110,0
20230922,193900,322316630,14110,14110,14110,14110,0
20230922,193800,322316630,14110,14110,14110,14110,0
20230922,193700,322316630,14110,14110,14110,14110,0
20230922,193600,322316630,14110,14110,14110,14110,0
20230922,193500,322316630,14110,14110,14110,14110,0
20230922,193400,322316630,14110,14110,14110,14110,0
20230922,193300,322316630,14110,14110,14110,14110,0
20230922,193200,322316630,14110,14110,14110,14110,0
20230922,193100,322316630,14110,14110,14110,14110,0
20230922,193000,322316630,14110,14110,14110,14110,1945
20230922,192900,322316630,14110,14110,14110,14110,0
20230922,192800,322316630,14110,14110,14110,14110,0
20230922,192700,322316630,14110,14110,14110,14110,0
20230922,192600,322316630,14110,14110,14110,14110,0
20230922,192500,322316630,14110,14110,14110,14110,0
20230922,192400,322316630,14110,14110,14110,14110,0
20230922,192300,322316630,14110,14110,14110,14110,0
20230922,192200,322316630,14110,14110,14110,14110,0
20230922,192100,322316630,14110,14110,14110,14110,0
20230922,192000,322316630,14110,14110,14110,14110,0
20230922,191900,322316630,14110,14110,14110,14110,0
20230922,191800,322316630,14110,14110,14110,14110,0
20230922,191700,322316630,14110,14110,14110,14110,0
20230922,191600,322316630,14110,14110,14110,14110,0
20230922,191500,322316630,14110,14110,14110,14110,0
20230922,191400,322316630,14110,14110,14110,14110,0
20230922,191300,322316630,14110,14110,14110,14110,0
20230922,191200,322316630,14110,14110,14110,14110,0
20230922,191100,322316630,14110,14110,14110,14110,0
20230922,191000,322316630,14110,14110,14110,14110,0
20230922,190900,322316630,14110,14110,14110,14110,0
20230922,190800,322316630,14110,14110,14110,14110,0
20230922,190700,322316630,14110,14110,14110,14110,0
20230922,190600,322316630,14110,14110,14110,14110,0
20230922,190500,322316630,14110,14110,14110,14110,0
20230922,190400,322316630,14110,14110,14110,14110,0
20230922,190300,322316630,14110,14110,14110,14110,0
20230922,190200,322316630,14110,14110,14110,14110,0
20230922,190100,322316630,14110,14110,14110,14110,0
20230922,190000,322316630,14110,14110,14110,14110,1945
20230922,185900,322316630,14110,14110,14110,14110,0
20230922,185800,322316630,14110,14110,14110,14110,0
20230922,185700,322316630,14110,14110,14110,14110,0
20230922,185600,322316630,14110,14110,14110,14110,0
20230922,185500,322316630,14110,14110,14110,14110,0
20230922,185400,322316630,14110,14110,14110,14110,0
20230922,185300,322316630,14110,14110,14110,14110,0
20230922,185200,322316630,14110,14110,14110,14110,0
20230922,185100,322316630,14110,14110,14110,14110,0
20230922,185000,322316630,14110,14110,14110,14110,0
20230922,184900,322316630,14110,14110,14110,14110,0
20230922,184800,322316630,14110,14110,14110,14110,0
20230922,184700,322316630,14110,14110,14110,14110,0
20230922,184600,322316630,14110,14110,14110,14110,0
20230922,184500,322316630,14110,14110,14110,14110,0
20230922,184400,322316630,14110,14110,14110,14110,0
20230922,184300,322316630,14110,14110,14110,14110,0
20230922,184200,322316630,14110,14110,14110,14110,0
20230922,184100,322316630,14110,14110,14110,14110,0
20230922,184000,322316630,14110,14110,14110,14110,0
20230922,183900,322316630,14110,14110,14110,14110,0
20230922,183800,322316630,14110,14110,14110,14110,0
20230922,183700,322316630,14110,14110,14110,14110,0
20230922,183600,322316630,14110,14110,14110,14110,0
20230922,183500,322316630,14110,14110,14110,14110,0
20230922,183400,322316630,14110,14110,14110,14110,0
20230922,183300,322316630,14110,14110,14110,14110,0
20230922,183200,322316630,14110,14110,14110,14110,0
20230922,183100,322316630,14110,14110,14110,14110,0
20230922,183000,322316630,14110,14110,14110,14110,1945
20230922,182900,322316630,14110,14110,14110,14110,0
20230922,182800,322316630,14110,14110,14110,14110,0
20230922,182700,322316630,14110,14110,14110,14110,0
20230922,182600,322316630,14110,14110,14110,14110,0
20230922,182500,322316630,14110,14110,14110,14110,0
20230922,182400,322316630,14110,14110,14110,14110,0
20230922,182300,322316630,14110,14110,14110,14110,0
20230922,182200,322316630,14110,14110,14110,14110,0
20230922,182100,322316630,14110,14110,14110,14110,0
20230922,182000,322316630,14110,14110,14110,14110,0
20230922,181900,322316630,14110,14110,14110,14110,0
20230922,181800,322316630,14110,14110,14110,14110,0
20230922,181700,322316630,14110,14110,14110,14110,0
20230922,181600,322316630,14110,14110,14110,14110,0
20230922,181500,322316630,14110,14110,14110,14110,0
20230922,181400,322316630,14110,14110,14110,14110,0
20230922,181300,322316630,14110,14110,14110,14110,0
20230922,181200,322316630,14110,14110,14110,14110,0
20230922,181100,322316630,14110,14110,14110,14110,0
20230922,181000,322316630,14110,14110,14110,14110,0
20230922,180900,322316630,14110,14110,14110,14110,0
20230922,180800,322316630,14110,14110,14110,14110,0
20230922,180700,322316630,14110,14110,14110,14110,0
20230922,180600,322316630,14110,14110,14110,14110,0
20230922,180500,322316630,14110,14110,14110,14110,0
20230922,180400,322316630,14110,14110,14110,14110,0
20230922,180300,322316630,14110,14110,14110,14110,0
20230922,180200,322316630,14110,14110,14110,14110,0
20230922,180100,322316630,14110,14110,14110,14110,0
20230922,180000,322316630,14110,14110,14110,14110,1945
20230922,175900,322316630,14110,14110,14110,14110,0
20230922,175800,322316630,14110,14110,14110,14110,0
20230922,175700,322316630,14110,14110,14110,14110,0
20230922,175600,322316630,14110,14110,14110,14110,0
20230922,175500,322316630,14110,14110,14110,14110,0
20230922,175400,322316630,14110,14110,14110,14110,0
20230922,175300,322316630,14110,14110,14110,14110,0
20230922,175200,322316630,14110,14110,14110,14110,0
20230922,175100,322316630,14110,14110,14110,14110,0
20230922,175000,322316630,14110,14110,14110,14110,0
20230922,174900,322316630,14110,14110,14110,14110,0
20230922,174800,322316630,14110,14110,14110,14110,0
20230922,174700,322316630,14110,14110,14110,14110,0
20230922,174600,322316630,14110,14110,14110,14110,0
20230922,174500,322316630,14110,14110,14110,14110,0
20230922,174400,322316630,14110,14110,14110,14110,0
20230922,174300,322316630,14110,14110,14110,14110,0
20230922,174200,322316630,14110,14110,14110,14110,0
20230922,174100,322316630,14110,14110,14110,14110,0
20230922,174000,322316630,14110,14110,14110,14110,0
20230922,173900,322316630,14110,14110,14110,14110,0
20230922,173800,322316630,14110,14110,14110,14110,0
20230922,173700,322316630,14110,14110,14110,14110,0
20230922,173600,322316630,14110,14110,14110,14110,0
20230922,173500,322316630,14110,14110,14110,14110,0
20230922,173400,322316630,14110,14110,14110,14110,0
20230922,173300,322316630,14110,14110,14110,14110,0
20230922,173200,322316630,14110,14110,14110,14110,0
20230922,173100,322316630,14110,14110,14110,14110,0
20230922,173000,322316630,14110,14110,14110,14110,1945
20230922,172900,322316630,14110,14110,14110,14110,0
20230922,172800,322316630,14110,14110,14110,14110,0
20230922,172700,322316630,14110,14110,14110,14110,0
20230922,172600,322316630,14110,14110,14110,14110,0
20230922,172500,322316630,14110,14110,14110,14110,0
20230922,172400,322316630,14110,14110,14110,14110,0
20230922,172300,322316630,14110,14110,14110,14110,0
20230922,172200,322316630,14110,14110,14110,14110,0
20230922,172100,322316630,14110,14110,14110,14110,0
20230922,172000,322316630,14110,14110,14110,14110,0
20230922,171900,322316630,14110,14110,14110,14110,0
20230922,171800,322316630,14110,14110,14110,14110,0
20230922,171700,322316630,14110,14110,14110,14110,0
20230922,171600,322316630,14110,14110,14110,14110,0
20230922,171500,322316630,14110,14110,14110,14110,0
20230922,171400,322316630,14110,14110,14110,14110,0
20230922,171300,322316630,14110,14110,14110,14110,0
20230922,171200,322316630,14110,14110,14110,14110,0
20230922,171100,322316630,14110,14110,14110,14110,0
20230922,171000,322316630,14110,14110,14110,14110,0
20230922,170900,322316630,14110,14110,14110,14110,0
20230922,170800,322316630,14110,14110,14110,14110,0
20230922,170700,322316630,14110,14110,14110,14110,0
20230922,170600,322316630,14110,14110,14110,14110,0
20230922,170500,322316630,14110,14110,14110,14110,0
20230922,170400,322316630,14110,14110,14110,14110,0
20230922,170300,322316630,14110,14110,14110,14110,0
20230922,170200,322316630,14110,14110,14110,14110,0
20230922,170100,322316630,14110,14110,14110,14110,0
20230922,170000,322316630,14110,14110,14110,14110,1945
20230922,165900,322316630,14110,14110,14110,14110,0
20230922,165800,322316630,14110,14110,14110,14110,0
20230922,165700,322316630,14110,14110,14110,14110,0
20230922,165600,322316630,14110,14110,14110,14110,0
20230922,165500,322316630,14110,14110,14110,14110,0
20230922,165400,322316630,14110,14110,14110,14110,0
20230922,165300,322316630,14110,14110,14110,14110,0
20230922,165200,322316630,14110,14110,14110,14110,0
20230922,165100,322316630,14110,14110,14110,14110,0
20230922,165000,322316630,14110,14110,14110,14110,0
20230922,164900,322316630,14110,14110,14110,14110,0
20230922,164800,322316630,14110,14110,14110,14110,0
20230922,164700,322316630,14110,14110,14110,14110,0
20230922,164600,322316630,14110,14110,14110,14110,0
20230922,164500,322316630,14110,14110,14110,14110,0
20230922,164400,322316630,14110,14110,14110,14110,0
20230922,164300,322316630,14110,14110,14110,14110,0
20230922,164200,322316630,14110,14110,14110,14110,0
20230922,164100,322316630,14110,14110,14110,14110,0
20230922,164000,322316630,14110,14110,14110,14110,0
20230922,163900,322316630,14110,14110,14110,14110,0
20230922,163800,322316630,14110,14110,14110,14110,0
20230922,163700,322316630,14110,14110,14110,14110,0
20230922,163600,322316630,14110,14110,14110,14110,0
20230922,163500,322316630,14110,14110,14110,14110,0
20230922,163400,322316630,14110,14110,14110,14110,0
20230922,163300,322316630,14110,14110,14110,14110,0
20230922,163200,322316630,14110,14110,14110,14110,0
20230922,163100,322316630,14110,14110,14110,14110,0
20230922,163000,322316630,14110,14110,14110,14110,1945
20230922,162900,322316630,14110,14110,14110,14110,0
20230922,162800,322316630,14110,14110,14110,14110,0
20230922,162700,322316630,14110,14110,14110,14110,0
20230922,162600,322316630,14110,14110,14110,14110,0
20230922,162500,322316630,14110,14110,14110,14110,0
20230922,162400,322316630,14110,14110,14110,14110,0
20230922,162300,322316630,14110,14110,14110,14110,0
20230922,162200,322316630,14110,14110,14110,14110,0
20230922,162100,322316630,14110,14110,14110,14110,0
20230922,162000,322316630,14110,14110,14110,14110,0
20230922,161900,322316630,14110,14110,14110,14110,0
20230922,161800,322316630,14110,14110,14110,14110,0
20230922,161700,322316630,14110,14110,14110,14110,0
20230922,161600,322316630,14110,14110,14110,14110,0
20230922,161500,322316630,14110,14110,14110,14110,0
20230922,161400,322316630,14110,14110,14110,14110,0
20230922,161300,322316630,14110,14110,14110,14110,0
20230922,161200,322316630,14110,14110,14110,14110,0
20230922,161100,322316630,14110,14110,14110,14110,0
20230922,161000,322316630,14110,14110,14110,14110,0
20230922,160900,322316630,14110,14110,14110,14110,0
20230922,160800,322316630,14110,14110,14110,14110,0
20230922,160700,322316630,14110,14110,14110,14110,0
20230922,160600,322316630,14110,14110,14110,14110,0
20230922,160500,322316630,14110,14110,14110,14110,0
20230922,160400,322316630,14110,14110,14110,14110,0
20230922,160300,322316630,14110,14110,14110,14110,0
20230922,160200,322316630,14110,14110,14110,14110,0
20230922,160100,322316630,14110,14110,14110,14110,0
20230922,160000,322316630,14110,14110,14110,14110,1945
20230922,155900,322316630,14110,14110,14110,14110,0
20230922,155800,322316630,14110,14110,14110,14110,0
20230922,155700,322316630,14110,14110,14110,14110,0
20230922,155600,322316630,14110,14110,14110,14110,0
20230922,155500,322316630,14110,14110,14110,14110,0
20230922,155400,322316630,14110,14110,14110,14110,0
20230922,155300,322316630,14110,14110,14110,14110,0
20230922,155200,322316630,14110,14110,14110,14110,0
20230922,155100,322316630,14110,14110,14110,14110,0
20230922,155000,322316630,14110,14110,14110,14110,0
20230922,154900,322316630,14110,14110,14110,14110,0
20230922,154800,322316630,14110,14110,14110,14110,0
20230922,154700,322316630,14110,14110,14110,14110,0
20230922,154600,322316630,14110,14110,14110,14110,0
20230922,154500,322316630,14110,14110,14110,14110,0
20230922,154400,322316630,14110,14110,14110,14110,0
20230922,154300,322316630,14110,14110,14110,14110,0
20230922,154200,322316630,14110,14110,14110,14110,0
20230922,154100,322316630,14110,14110,14110,14110,0
20230922,154000,322316630,14110,14110,14110,14110,0
20230922,153900,322316630,14110,14110,14110,14110,0
20230922,153800,322316630,14110,14110,14110,14110,0
20230922,153700,322316630,14110,14110,14110,14110,0
20230922,153600,322316630,14110,14110,14110,14110,0
20230922,153500,322316630,14110,14110,14110,14110,0
20230922,153400,322316630,14110,14110,14110,14110,0
20230922,153300,322316630,14110,14110,14110,14110,0
20230922,153200,322316630,14110,14110,14110,14110,0
20230922,153100,322316630,14110,14110,14110,14110,0
20230922,153000,322316630,14110,14110,14110,14110,3890
20230922,152900,294872680,14300,14300,14300,14300,0
20230922,152800,294872680,14300,14300,14300,14300,0
20230922,152700,294872680,14300,14300,14300,14300,0
20230922,152600,294872680,14300,14300,14300,14300,0
20230922,152500,294872680,14300,14300,14300,14300,0
20230922,152400,294872680,14300,14300,14300,14300,0
20230922,152300,294872680,14300,14300,14300,14300,0
20230922,152200,294872680,14300,14300,14300,14300,0
20230922,152100,294872680,14300,14300,14300,14300,0
20230922,152000,294872680,14300,14300,14300,14300,0
20230922,151900,294872680,14300,14300,14300,14300,0
20230922,151800,294872680,14300,14300,14300,14300,0
20230922,151700,294872680,14300,14250,14300,14250,266
20230922,151600,291081930,14250,14210,14250,14210,10
20230922,151500,290939730,14210,14200,14210,14200,240
20230922,151400,287529410,14200,14210,14210,14200,2
20230922,151300,287501000,14200,14200,14200,14200,179
20230922,151200,284959200,14200,14200,14200,14200,35
20230922,151100,284462200,14200,14200,14200,14200,0
20230922,151000,284462200,14200,14170,14200,14170,12
20230922,150900,284292110,14170,14170,14170,14170,31
20230922,150800,283852840,14180,14170,14180,14170,70
20230922,150700,282860930,14170,14170,14170,14170,59
20230922,150600,282024900,14160,14150,14160,14150,107
20230922,150500,280510840,14150,14160,14160,14150,200
20230922,150400,277680820,14210,14210,14210,14210,0
20230922,150300,277680820,14210,14210,14210,14210,1
20230922,150200,277666610,14150,14150,14150,14150,200
20230922,150100,274836610,14210,14210,14210,14210,0
20230922,150000,274836610,14210,14210,14210,14210,0
20230922,145900,274836610,14210,14210,14210,14210,1
20230922,145800,274822400,14110,14110,14110,14110,0
20230922,145700,274822400,14110,14190,14190,14110,2315
20230922,145600,242115840,14200,14200,14200,14200,0
20230922,145500,242115840,14200,14220,14220,14200,813
20230922,145400,230561240,14200,14230,14230,14200,565
20230922,145300,222523230,14320,14320,14320,14320,1
20230922,145200,222508910,14210,14210,14210,14210,0
20230922,145100,222508910,14210,14220,14220,14210,200
20230922,145000,219665500,14220,14230,14230,14220,101
20230922,144900,218229010,14230,14230,14230,14230,1
20230922,144800,218214780,14320,14320,14320,14320,0
20230922,144700,218214780,14320,14320,14320,14320,0
20230922,144600,218214780,14320,14320,14320,14320,0
20230922,144500,218214780,14320,14320,14320,14320,1
20230922,144400,218200460,14220,14220,14220,14220,0
20230922,144300,218200460,14220,14220,14220,14220,1
20230922,144200,218186240,14220,14220,14220,14220,1
20230922,144100,218172020,14320,14320,14320,14320,0
20230922,144000,218172020,14320,14320,14320,14320,0
20230922,143900,218172020,14320,14320,14320,14320,0
20230922,143800,218172020,14320,14320,14320,14320,0
20230922,143700,218172020,14320,14320,14320,14320,0
20230922,143600,218172020,14320,14320,14320,14320,0
20230922,143500,218172020,14320,14320,14320,14320,0
20230922,143400,218172020,14320,14320,14320,14320,0
20230922,143300,218172020,14320,14320,14320,14320,0
20230922,143200,218172020,14320,14320,14320,14320,0
20230922,143100,218172020,14320,14320,14320,14320,0
20230922,143000,218172020,14320,14320,14320,14320,0
20230922,142900,218172020,14320,14320,14320,14320,0
20230922,142800,218172020,14320,14320,14320,14320,0
20230922,142700,218172020,14320,14320,14320,14320,0
20230922,142600,218172020,14320,14220,14320,14220,2
20230922,142500,218143480,14320,14220,14320,14220,4
20230922,142400,218086400,14220,14220,14220,14220,0
20230922,142300,218086400,14220,14220,14220,14220,0
20230922,142200,218086400,14220,14220,14220,14220,100
20230922,142100,216664400,14260,14260,14260,14260,106
20230922,142000,215152840,14250,14250,14250,14250,5
20230922,141900,215081590,14250,14250,14250,14250,300
20230922,141800,210806590,14330,14330,14330,14330,0
20230922,141700,210806590,14330,14330,14330,14330,0
20230922,141600,210806590,14330,14330,14330,14330,0
20230922,141500,210806590,14330,14330,14330,14330,0
20230922,141400,210806590,14330,14330,14330,14330,0
20230922,141300,210806590,14330,14330,14330,14330,0
20230922,141200,210806590,14330,14330,14330,14330,0
20230922,141100,210806590,14330,14330,14330,14330,0
20230922,141000,210806590,14330,14330,14330,14330,0
20230922,140900,210806590,14330,14330,14330,14330,0
20230922,140800,210806590,14330,14330,14330,14330,0
20230922,140700,210806590,14330,14330,14330,14330,0
20230922,140600,210806590,14330,14330,14330,14330,0
20230922,140500,210806590,14330,14330,14330,14330,1
20230922,140400,210792260,14330,14330,14330,14330,0
20230922,140300,210792260,14330,14330,14330,14330,0
20230922,140200,210792260,14330,14330,14330,14330,0
20230922,140100,210792260,14330,14330,14330,14330,0
20230922,140000,210792260,14330,14330,14330,14330,0
20230922,135900,210792260,14330,14330,14330,14330,0
20230922,135800,210792260,14330,14330,14330,14330,0
20230922,135700,210792260,14330,14330,14330,14330,0
20230922,135600,210792260,14330,14330,14330,14330,1
20230922,135500,210777930,14320,14320,14320,14320,0
20230922,135400,210777930,14320,14200,14320,14200,2
20230922,135300,210749410,14190,14190,14190,14190,0
20230922,135200,210749410,14190,14300,14300,14190,850
20230922,135100,198646160,14330,14330,14330,14330,0
20230922,135000,198646160,14330,14330,14330,14330,0
20230922,134900,198646160,14330,14330,14330,14330,0
20230922,134800,198646160,14330,14330,14330,14330,1
20230922,134700,198631830,14330,14330,14330,14330,0
20230922,134600,198631830,14330,14330,14330,14330,0
20230922,134500,198631830,14330,14330,14330,14330,0
20230922,134400,198631830,14330,14330,14330,14330,0
20230922,134300,198631830,14330,14330,14330,14330,0
20230922,134200,198631830,14330,14330,14330,14330,128
20230922,134100,196797590,14300,14300,14300,14300,30
20230922,134000,196368590,14300,14300,14300,14300,13
20230922,133900,196182690,14300,14300,14300,14300,1
20230922,133800,196168390,14270,14270,14270,14270,0
20230922,133700,196168390,14270,14270,14270,14270,10
20230922,133600,196025690,14270,14270,14270,14270,1
20230922,133500,196011420,14280,14290,14290,14280,4
20230922,133400,195954270,14280,14280,14280,14280,0
20230922,133300,195954270,14280,14260,14280,14260,101
20230922,133200,194512010,14300,14300,14300,14300,1
20230922,133100,194497710,14240,14240,14240,14240,1
20230922,133000,194483470,14250,14250,14250,14250,94
20230922,132900,193143970,14260,14260,14260,14260,37
20230922,132800,192616350,14300,14300,14300,14300,25
20230922,132700,192258850,14260,14290,14290,14260,51
20230922,132600,191530090,14290,14310,14310,14290,611
20230922,132500,182792400,14310,14310,14310,14310,1
20230922,132400,182778090,14320,14320,14320,14320,0
20230922,132300,182778090,14320,14320,14320,14320,89
20230922,132200,181503610,14380,14380,14380,14380,0
20230922,132100,181503610,14380,14380,14380,14380,0
20230922,132000,181503610,14380,14380,14380,14380,8
20230922,131900,181388570,14470,14470,14470,14470,1
20230922,131800,181374100,14380,14380,14380,14380,91
20230922,131700,180065520,14380,14380,14380,14380,101
20230922,131600,178613140,14300,14300,14300,14300,0
20230922,131500,178613140,14300,14300,14300,14300,0
20230922,131400,178613140,14300,14310,14310,14300,200
20230922,131300,175753030,14320,14330,14330,14320,27
20230922,131200,175366370,14330,14330,14330,14330,0
20230922,131100,175366370,14330,14330,14330,14330,101
20230922,131000,173919040,14330,14330,14330,14330,0
20230922,130900,173919040,14330,14330,14330,14330,0
20230922,130800,173919040,14330,14330,14330,14330,0
20230922,130700,173919040,14330,14330,14330,14330,0
20230922,130600,173919040,14330,14330,14330,14330,0
20230922,130500,173919040,14330,14330,14330,14330,0
20230922,130400,173919040,14330,14330,14330,14330,0
20230922,130300,173919040,14330,14330,14330,14330,0
20230922,130200,173919040,14330,14330,14330,14330,0
20230922,130100,173919040,14330,14380,14380,14330,513
20230922,130000,166543470,14470,14470,14470,14470,0
20230922,125900,166543470,14470,14470,14470,14470,1
20230922,125800,166529000,14390,14390,14390,14390,0
20230922,125700,166529000,14390,14390,14390,14390,0
20230922,125600,166529000,14390,14390,14390,14390,0
20230922,125500,166529000,14390,14390,14390,14390,0
20230922,125400,166529000,14390,14390,14390,14390,0
20230922,125300,166529000,14390,14390,14390,14390,34
20230922,125200,166039740,14390,14390,14390,14390,0
20230922,125100,166039740,14390,14390,14390,14390,0
20230922,125000,166039740,14390,14390,14390,14390,0
20230922,124900,166039740,14390,14390,14390,14390,0
20230922,124800,166039740,14390,14390,14390,14390,44
20230922,124700,165406580,14390,14390,14390,14390,1
20230922,124600,165392190,14380,14380,14380,14380,1
20230922,124500,165377810,14380,14380,14380,14380,0
20230922,124400,165377810,14380,14390,14390,14380,3
20230922,124300,165334650,14400,14410,14410,14400,415
20230922,124200,159357610,14470,14470,14470,14470,3
20230922,124100,159314200,14410,14410,14410,14410,0
20230922,124000,159314200,14410,14410,14410,14410,0
20230922,123900,159314200,14410,14410,14410,14410,0
20230922,123800,159314200,14410,14410,14410,14410,0
20230922,123700,159314200,14410,14410,14410,14410,0
20230922,123600,159314200,14410,14410,14410,14410,100
20230922,123500,157873200,14410,14410,14410,14410,0
20230922,123400,157873200,14410,14410,14410,14410,0
20230922,123300,157873200,14410,14410,14410,14410,0
20230922,123200,157873200,14410,14410,14410,14410,0
20230922,123100,157873200,14410,14410,14410,14410,0
20230922,123000,157873200,14410,14410,14410,14410,0
20230922,122900,157873200,14410,14410,14410,14410,0
20230922,122800,157873200,14410,14410,14410,14410,0
20230922,122700,157873200,14410,14410,14410,14410,0
20230922,122600,157873200,14410,14410,14410,14410,0
20230922,122500,157873200,14410,14410,14410,14410,0
20230922,122400,157873200,14410,14410,14410,14410,0
20230922,122300,157873200,14410,14410,14410,14410,0
20230922,122200,157873200,14410,14410,14410,14410,0
20230922,122100,157873200,14410,14410,14410,14410,0
20230922,122000,157873200,14410,14410,14410,14410,0
20230922,121900,157873200,14410,14410,14410,14410,0
20230922,121800,157873200,14410,14410,14410,14410,437
20230922,121700,151576030,14410,14410,14410,14410,0
20230922,121600,151576030,14410,14410,14410,14410,0
20230922,121500,151576030,14410,14410,14410,14410,60
20230922,121400,150711430,14420,14420,14420,14420,0
20230922,121300,150711430,14420,14420,14420,14420,216
20230922,121200,147596710,14420,14420,14420,14420,0
20230922,121100,147596710,14420,14420,14420,14420,1
20230922,121000,147582290,14420,14420,14420,14420,0
20230922,120900,147582290,14420,14420,14420,14420,3
20230922,120800,147539030,14490,14490,14490,14490,0
20230922,120700,147539030,14490,14490,14490,14490,0
20230922,120600,147539030,14490,14490,14490,14490,0
20230922,120500,147539030,14490,14490,14490,14490,0
20230922,120400,147539030,14490,14490,14490,14490,0
20230922,120300,147539030,14490,14490,14490,14490,0
20230922,120200,147539030,14490,14490,14490,14490,0
20230922,120100,147539030,14490,14490,14490,14490,0
20230922,120000,147539030,14490,14490,14490,14490,0
20230922,115900,147539030,14490,14510,14510,14490,21
20230922,115800,147234720,14400,14400,14400,14400,25
20230922,115700,146874720,14420,14460,14460,14410,41
20230922,115600,146283470,14520,14520,14520,14520,0
20230922,115500,146283470,14520,14520,14520,14520,0
20230922,115400,146283470,14520,14520,14520,14520,0
20230922,115300,146283470,14520,14520,14520,14520,0
20230922,115200,146283470,14520,14520,14520,14520,0
20230922,115100,146283470,14520,14520,14520,14520,0
20230922,115000,146283470,14520,14520,14520,14520,2
20230922,114900,146254430,14500,14500,14500,14500,25
20230922,114800,145891930,14500,14500,14500,14500,0
20230922,114700,145891930,14500,14500,14500,14500,1
20230922,114600,145877430,14520,14520,14520,14520,0
20230922,114500,145877430,14520,14520,14520,14520,0
20230922,114400,145877430,14520,14520,14520,14520,0
20230922,114300,145877430,14520,14460,14520,14460,59
20230922,114200,145024230,14440,14440,14440,14440,0
20230922,114100,145024230,14440,14440,14440,14440,0
20230922,114000,145024230,14440,14440,14440,14440,0
20230922,113900,145024230,14440,14440,14440,14440,0
20230922,113800,145024230,14440,14440,14440,14440,1
20230922,113700,145009790,14460,14460,14460,14460,0
20230922,113600,145009790,14460,14460,14460,14460,0
20230922,113500,145009790,14460,14460,14460,14460,1
20230922,113400,144995330,14460,14460,14460,14460,0
20230922,113300,144995330,14460,14460,14460,14460,0
20230922,113200,144995330,14460,14460,14460,14460,62
20230922,113100,144098810,14460,14460,14460,14460,0
20230922,113000,144098810,14460,14460,14460,14460,1
20230922,112900,144084350,14460,14460,14460,14460,9
20230922,112800,143954210,14560,14560,14560,14560,0
20230922,112700,143954210,14560,14560,14560,14560,0
20230922,112600,143954210,14560,14560,14560,14560,0
20230922,112500,143954210,14560,14520,14560,14520,90
20230922,112400,142646220,14520,14520,14520,14520,13
20230922,112300,142457460,14520,14520,14520,14520,0
20230922,112200,142457460,14520,14520,14520,14520,0
20230922,112100,142457460,14520,14520,14520,14520,0
20230922,112000,142457460,14520,14520,14520,14520,55
20230922,111900,141658860,14510,14510,14510,14510,0
20230922,111800,141658860,14510,14510,14510,14510,0
20230922,111700,141658860,14510,14510,14510,14510,0
20230922,111600,141658860,14510,14510,14510,14510,0
20230922,111500,141658860,14510,14510,14510,14510,137
20230922,111400,139670990,14510,14510,14510,14510,0
20230922,111300,139670990,14510,14430,14510,14430,54
20230922,111200,138890320,14500,14500,14500,14500,0
20230922,111100,138890320,14500,14500,14500,14500,1
20230922,111000,138875820,14420,14420,14420,14420,0
20230922,110900,138875820,14420,14430,14510,14420,22
20230922,110800,138558290,14430,14440,14520,14420,53
20230922,110700,137793790,14530,14530,14530,14530,10
20230922,110600,137648490,14530,14530,14530,14530,0
20230922,110500,137648490,14530,14530,14530,14530,0
20230922,110400,137648490,14530,14530,14530,14530,0
20230922,110300,137648490,14530,14530,14530,14530,0
20230922,110200,137648490,14530,14430,14530,14430,11
20230922,110100,137489160,14560,14560,14560,14560,0
20230922,110000,137489160,14560,14510,14570,14510,260
20230922,105900,133706250,14510,14510,14510,14510,0
20230922,105800,133706250,14510,14500,14510,14500,241
20230922,105700,130211740,14500,14500,14500,14500,2
20230922,105600,130182740,14500,14500,14500,14500,5
20230922,105500,130110240,14510,14510,14510,14510,0
20230922,105400,130110240,14510,14510,14510,14510,0
20230922,105300,130110240,14510,14420,14510,14420,72
20230922,105200,129071870,14410,14410,14410,14410,7
20230922,105100,128971000,14360,14350,14360,14350,177
20230922,105000,126430080,14350,14320,14350,14320,50
20230922,104900,125713420,14280,14280,14280,14280,0
20230922,104800,125713420,14280,14280,14280,14280,0
20230922,104700,125713420,14280,14280,14280,14280,0
20230922,104600,125713420,14280,14280,14280,14280,1
20230922,104500,125699140,14280,14280,14280,14280,100
20230922,104400,124271140,14320,14320,14320,14320,0
20230922,104300,124271140,14320,14320,14320,14320,1
20230922,104200,124256820,14240,14250,14250,14240,150
20230922,104100,122119690,14320,14320,14320,14320,0
20230922,104000,122119690,14320,14320,14320,14320,0
20230922,103900,122119690,14320,14320,14320,14320,0
20230922,103800,122119690,14320,14320,14320,14320,0
20230922,103700,122119690,14320,14320,14320,14320,0
20230922,103600,122119690,14320,14320,14320,14320,1
20230922,103500,122105370,14310,14310,14310,14310,0
20230922,103400,122105370,14310,14310,14310,14310,0
20230922,103300,122105370,14310,14310,14310,14310,0
20230922,103200,122105370,14310,14310,14310,14310,0
20230922,103100,122105370,14310,14310,14310,14310,58
20230922,103000,121275390,14310,14310,14310,14310,2
20230922,102900,121246770,14240,14240,14240,14240,0
20230922,102800,121246770,14240,14240,14240,14240,0
20230922,102700,121246770,14240,14240,14240,14240,0
20230922,102600,121246770,14240,14250,14250,14240,10
20230922,102500,121104330,14240,14240,14240,14240,0
20230922,102400,121104330,14240,14240,14240,14240,0
20230922,102300,121104330,14240,14240,14240,14240,0
20230922,102200,121104330,14240,14240,14240,14240,0
20230922,102100,121104330,14240,14240,14240,14240,0
20230922,102000,121104330,14240,14240,14240,14240,0
20230922,101900,121104330,14240,14240,14240,14240,274
20230922,101800,117202570,14240,14240,14240,14240,0
20230922,101700,117202570,14240,14240,14240,14240,0
20230922,101600,117202570,14240,14250,14250,14220,36
20230922,101500,116690520,14240,14240,14240,14240,24
20230922,101400,116348760,14250,14250,14250,14250,500
20230922,101300,109223760,14300,14300,14300,14300,0
20230922,101200,109223760,14300,14300,14300,14300,0
20230922,101100,109223760,14300,14300,14300,14300,15
20230922,101000,109009260,14290,14290,14290,14290,0
20230922,100900,109009260,14290,14290,14290,14290,9
20230922,100800,108880650,14250,14220,14290,14220,91
20230922,100700,107585360,14220,14220,14220,14220,20
20230922,100600,107300960,14300,14300,14300,14300,0
20230922,100500,107300960,14300,14300,14300,14300,1
20230922,100400,107286660,14310,14310,14310,14310,0
20230922,100300,107286660,14310,14310,14310,14310,10
20230922,100200,107143560,14310,14300,14310,14300,7
20230922,100100,107043430,14310,14300,14310,14300,10
20230922,100000,106900360,14360,14330,14360,14330,5
20230922,095900,106828680,14300,14300,14300,14300,150
20230922,095800,104683680,14360,14300,14360,14300,318
20230922,095700,100124220,14300,14260,14300,14260,14
20230922,095600,99924380,14260,14220,14260,14220,228
20230922,095500,96678390,14200,14200,14200,14200,102
20230922,095400,95229990,14200,14200,14200,14200,98
20230922,095300,93838390,14200,14200,14200,14200,5
20230922,095200,93767390,14160,14160,14160,14160,0
20230922,095100,93767390,14160,14160,14160,14160,0
20230922,095000,93767390,14160,14160,14160,14160,0
20230922,094900,93767390,14160,14200,14200,14160,101
20230922,094800,92335230,14200,14200,14200,14200,0
20230922,094700,92335230,14200,14210,14210,14200,44
20230922,094600,91710420,14200,14300,14360,14200,28
20230922,094500,91311460,14200,14200,14200,14200,0
20230922,094400,91311460,14200,14200,14200,14200,0
20230922,094300,91311460,14200,14210,14210,14200,30
20230922,094200,90885410,14310,14310,14310,14310,300
20230922,094100,86592410,14310,14230,14310,14210,183
20230922,094000,83989600,14250,14250,14250,14250,0
20230922,093900,83989600,14250,14220,14270,14220,279
20230922,093800,80011000,14200,14190,14200,14190,258
20230922,093700,76348430,14190,14190,14190,14190,0
20230922,093600,76348430,14190,14190,14190,14190,5
20230922,093500,76277480,14130,14130,14130,14130,51
20230922,093400,75556850,14130,14130,14130,14130,1
20230922,093300,75542720,14170,14170,14170,14170,0
20230922,093200,75542720,14170,14170,14170,14170,0
20230922,093100,75542720,14170,14150,14170,14150,95
20230922,093000,74196830,14150,14110,14150,14110,320
20230922,092900,69681230,14170,14170,14170,14170,0
20230922,092800,69681230,14170,14170,14170,14170,1
20230922,092700,69667060,14080,14120,14120,14080,100
20230922,092600,68257850,14120,14180,14180,14120,171
20230922,092500,65841710,14150,14180,14260,14150,287
20230922,092400,61775030,14170,14180,14180,14170,111
20230922,092300,60201150,14230,14240,14240,14230,34
20230922,092200,59717310,14230,14230,14230,14230,18
20230922,092100,59461170,14140,14160,14160,14140,10
20230922,092000,59319720,14170,14180,14180,14170,39
20230922,091900,58766710,14190,14190,14190,14190,1
20230922,091800,58752520,14200,14210,14210,14200,54
20230922,091700,57985190,14210,14210,14210,14210,1
20230922,091600,57970980,14230,14210,14230,14210,101
20230922,091500,56533770,14250,14250,14250,14250,63
20230922,091400,55636020,14250,14240,14250,14240,53
20230922,091300,54880860,14200,14200,14200,14200,21
20230922,091200,54582660,14230,14230,14230,14230,6
20230922,091100,54497280,14240,14240,14240,14240,10
20230922,091000,54354880,14170,14140,14190,14140,366
20230922,090900,49173780,14140,14140,14140,14140,1
20230922,090800,49159640,14030,14070,14070,14030,310
20230922,090700,44806800,14070,14070,14070,14070,4
20230922,090600,44750520,14060,14060,14070,14050,177
20230922,090500,42262190,14070,14090,14090,14060,486
20230922,090400,35426340,14100,14160,14160,14100,268
20230922,090300,31645240,14160,14160,14160,14160,134
20230922,090200,29747800,14160,14240,14240,14160,980
20230922,090100,15840370,14240,14260,14260,14240,275
20230922,090000,11921020,14250,14260,14270,14250,836