KissMeData/367000/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,211400,201881260,10170,10170,10170,10170,1252
20230922,211300,201881260,10170,10170,10170,10170,0
20230922,211200,201881260,10170,10170,10170,10170,0
20230922,211100,201881260,10170,10170,10170,10170,0
20230922,211000,201881260,10170,10170,10170,10170,0
20230922,210900,201881260,10170,10170,10170,10170,0
20230922,210800,201881260,10170,10170,10170,10170,0
20230922,210700,201881260,10170,10170,10170,10170,0
20230922,210600,201881260,10170,10170,10170,10170,0
20230922,210500,201881260,10170,10170,10170,10170,0
20230922,210400,201881260,10170,10170,10170,10170,0
20230922,210300,201881260,10170,10170,10170,10170,0
20230922,210200,201881260,10170,10170,10170,10170,0
20230922,210100,201881260,10170,10170,10170,10170,0
20230922,210000,201881260,10170,10170,10170,10170,0
20230922,205900,201881260,10170,10170,10170,10170,0
20230922,205800,201881260,10170,10170,10170,10170,0
20230922,205700,201881260,10170,10170,10170,10170,0
20230922,205600,201881260,10170,10170,10170,10170,0
20230922,205500,201881260,10170,10170,10170,10170,0
20230922,205400,201881260,10170,10170,10170,10170,0
20230922,205300,201881260,10170,10170,10170,10170,0
20230922,205200,201881260,10170,10170,10170,10170,0
20230922,205100,201881260,10170,10170,10170,10170,0
20230922,205000,201881260,10170,10170,10170,10170,0
20230922,204900,201881260,10170,10170,10170,10170,0
20230922,204800,201881260,10170,10170,10170,10170,0
20230922,204700,201881260,10170,10170,10170,10170,0
20230922,204600,201881260,10170,10170,10170,10170,0
20230922,204500,201881260,10170,10170,10170,10170,0
20230922,204400,201881260,10170,10170,10170,10170,1252
20230922,204300,201881260,10170,10170,10170,10170,0
20230922,204200,201881260,10170,10170,10170,10170,0
20230922,204100,201881260,10170,10170,10170,10170,0
20230922,204000,201881260,10170,10170,10170,10170,0
20230922,203900,201881260,10170,10170,10170,10170,0
20230922,203800,201881260,10170,10170,10170,10170,0
20230922,203700,201881260,10170,10170,10170,10170,0
20230922,203600,201881260,10170,10170,10170,10170,0
20230922,203500,201881260,10170,10170,10170,10170,0
20230922,203400,201881260,10170,10170,10170,10170,0
20230922,203300,201881260,10170,10170,10170,10170,0
20230922,203200,201881260,10170,10170,10170,10170,0
20230922,203100,201881260,10170,10170,10170,10170,0
20230922,203000,201881260,10170,10170,10170,10170,0
20230922,202900,201881260,10170,10170,10170,10170,0
20230922,202800,201881260,10170,10170,10170,10170,0
20230922,202700,201881260,10170,10170,10170,10170,0
20230922,202600,201881260,10170,10170,10170,10170,0
20230922,202500,201881260,10170,10170,10170,10170,0
20230922,202400,201881260,10170,10170,10170,10170,0
20230922,202300,201881260,10170,10170,10170,10170,0
20230922,202200,201881260,10170,10170,10170,10170,0
20230922,202100,201881260,10170,10170,10170,10170,0
20230922,202000,201881260,10170,10170,10170,10170,0
20230922,201900,201881260,10170,10170,10170,10170,0
20230922,201800,201881260,10170,10170,10170,10170,0
20230922,201700,201881260,10170,10170,10170,10170,0
20230922,201600,201881260,10170,10170,10170,10170,0
20230922,201500,201881260,10170,10170,10170,10170,0
20230922,201400,201881260,10170,10170,10170,10170,1252
20230922,201300,201881260,10170,10170,10170,10170,0
20230922,201200,201881260,10170,10170,10170,10170,0
20230922,201100,201881260,10170,10170,10170,10170,0
20230922,201000,201881260,10170,10170,10170,10170,0
20230922,200900,201881260,10170,10170,10170,10170,0
20230922,200800,201881260,10170,10170,10170,10170,0
20230922,200700,201881260,10170,10170,10170,10170,0
20230922,200600,201881260,10170,10170,10170,10170,0
20230922,200500,201881260,10170,10170,10170,10170,0
20230922,200400,201881260,10170,10170,10170,10170,0
20230922,200300,201881260,10170,10170,10170,10170,0
20230922,200200,201881260,10170,10170,10170,10170,0
20230922,200100,201881260,10170,10170,10170,10170,0
20230922,200000,201881260,10170,10170,10170,10170,0
20230922,195900,201881260,10170,10170,10170,10170,0
20230922,195800,201881260,10170,10170,10170,10170,0
20230922,195700,201881260,10170,10170,10170,10170,0
20230922,195600,201881260,10170,10170,10170,10170,0
20230922,195500,201881260,10170,10170,10170,10170,0
20230922,195400,201881260,10170,10170,10170,10170,0
20230922,195300,201881260,10170,10170,10170,10170,0
20230922,195200,201881260,10170,10170,10170,10170,0
20230922,195100,201881260,10170,10170,10170,10170,0
20230922,195000,201881260,10170,10170,10170,10170,0
20230922,194900,201881260,10170,10170,10170,10170,0
20230922,194800,201881260,10170,10170,10170,10170,0
20230922,194700,201881260,10170,10170,10170,10170,0
20230922,194600,201881260,10170,10170,10170,10170,0
20230922,194500,201881260,10170,10170,10170,10170,0
20230922,194400,201881260,10170,10170,10170,10170,1252
20230922,194300,201881260,10170,10170,10170,10170,0
20230922,194200,201881260,10170,10170,10170,10170,0
20230922,194100,201881260,10170,10170,10170,10170,0
20230922,194000,201881260,10170,10170,10170,10170,0
20230922,193900,201881260,10170,10170,10170,10170,0
20230922,193800,201881260,10170,10170,10170,10170,0
20230922,193700,201881260,10170,10170,10170,10170,0
20230922,193600,201881260,10170,10170,10170,10170,0
20230922,193500,201881260,10170,10170,10170,10170,0
20230922,193400,201881260,10170,10170,10170,10170,0
20230922,193300,201881260,10170,10170,10170,10170,0
20230922,193200,201881260,10170,10170,10170,10170,0
20230922,193100,201881260,10170,10170,10170,10170,0
20230922,193000,201881260,10170,10170,10170,10170,0
20230922,192900,201881260,10170,10170,10170,10170,0
20230922,192800,201881260,10170,10170,10170,10170,0
20230922,192700,201881260,10170,10170,10170,10170,0
20230922,192600,201881260,10170,10170,10170,10170,0
20230922,192500,201881260,10170,10170,10170,10170,0
20230922,192400,201881260,10170,10170,10170,10170,0
20230922,192300,201881260,10170,10170,10170,10170,0
20230922,192200,201881260,10170,10170,10170,10170,0
20230922,192100,201881260,10170,10170,10170,10170,0
20230922,192000,201881260,10170,10170,10170,10170,0
20230922,191900,201881260,10170,10170,10170,10170,0
20230922,191800,201881260,10170,10170,10170,10170,0
20230922,191700,201881260,10170,10170,10170,10170,0
20230922,191600,201881260,10170,10170,10170,10170,0
20230922,191500,201881260,10170,10170,10170,10170,0
20230922,191400,201881260,10170,10170,10170,10170,1252
20230922,191300,201881260,10170,10170,10170,10170,0
20230922,191200,201881260,10170,10170,10170,10170,0
20230922,191100,201881260,10170,10170,10170,10170,0
20230922,191000,201881260,10170,10170,10170,10170,0
20230922,190900,201881260,10170,10170,10170,10170,0
20230922,190800,201881260,10170,10170,10170,10170,0
20230922,190700,201881260,10170,10170,10170,10170,0
20230922,190600,201881260,10170,10170,10170,10170,0
20230922,190500,201881260,10170,10170,10170,10170,0
20230922,190400,201881260,10170,10170,10170,10170,0
20230922,190300,201881260,10170,10170,10170,10170,0
20230922,190200,201881260,10170,10170,10170,10170,0
20230922,190100,201881260,10170,10170,10170,10170,0
20230922,190000,201881260,10170,10170,10170,10170,0
20230922,185900,201881260,10170,10170,10170,10170,0
20230922,185800,201881260,10170,10170,10170,10170,0
20230922,185700,201881260,10170,10170,10170,10170,0
20230922,185600,201881260,10170,10170,10170,10170,0
20230922,185500,201881260,10170,10170,10170,10170,0
20230922,185400,201881260,10170,10170,10170,10170,0
20230922,185300,201881260,10170,10170,10170,10170,0
20230922,185200,201881260,10170,10170,10170,10170,0
20230922,185100,201881260,10170,10170,10170,10170,0
20230922,185000,201881260,10170,10170,10170,10170,0
20230922,184900,201881260,10170,10170,10170,10170,0
20230922,184800,201881260,10170,10170,10170,10170,0
20230922,184700,201881260,10170,10170,10170,10170,0
20230922,184600,201881260,10170,10170,10170,10170,0
20230922,184500,201881260,10170,10170,10170,10170,0
20230922,184400,201881260,10170,10170,10170,10170,1252
20230922,184300,201881260,10170,10170,10170,10170,0
20230922,184200,201881260,10170,10170,10170,10170,0
20230922,184100,201881260,10170,10170,10170,10170,0
20230922,184000,201881260,10170,10170,10170,10170,0
20230922,183900,201881260,10170,10170,10170,10170,0
20230922,183800,201881260,10170,10170,10170,10170,0
20230922,183700,201881260,10170,10170,10170,10170,0
20230922,183600,201881260,10170,10170,10170,10170,0
20230922,183500,201881260,10170,10170,10170,10170,0
20230922,183400,201881260,10170,10170,10170,10170,0
20230922,183300,201881260,10170,10170,10170,10170,0
20230922,183200,201881260,10170,10170,10170,10170,0
20230922,183100,201881260,10170,10170,10170,10170,0
20230922,183000,201881260,10170,10170,10170,10170,0
20230922,182900,201881260,10170,10170,10170,10170,0
20230922,182800,201881260,10170,10170,10170,10170,0
20230922,182700,201881260,10170,10170,10170,10170,0
20230922,182600,201881260,10170,10170,10170,10170,0
20230922,182500,201881260,10170,10170,10170,10170,0
20230922,182400,201881260,10170,10170,10170,10170,0
20230922,182300,201881260,10170,10170,10170,10170,0
20230922,182200,201881260,10170,10170,10170,10170,0
20230922,182100,201881260,10170,10170,10170,10170,0
20230922,182000,201881260,10170,10170,10170,10170,0
20230922,181900,201881260,10170,10170,10170,10170,0
20230922,181800,201881260,10170,10170,10170,10170,0
20230922,181700,201881260,10170,10170,10170,10170,0
20230922,181600,201881260,10170,10170,10170,10170,0
20230922,181500,201881260,10170,10170,10170,10170,0
20230922,181400,201881260,10170,10170,10170,10170,1252
20230922,181300,201881260,10170,10170,10170,10170,0
20230922,181200,201881260,10170,10170,10170,10170,0
20230922,181100,201881260,10170,10170,10170,10170,0
20230922,181000,201881260,10170,10170,10170,10170,0
20230922,180900,201881260,10170,10170,10170,10170,0
20230922,180800,201881260,10170,10170,10170,10170,0
20230922,180700,201881260,10170,10170,10170,10170,0
20230922,180600,201881260,10170,10170,10170,10170,0
20230922,180500,201881260,10170,10170,10170,10170,0
20230922,180400,201881260,10170,10170,10170,10170,0
20230922,180300,201881260,10170,10170,10170,10170,0
20230922,180200,201881260,10170,10170,10170,10170,0
20230922,180100,201881260,10170,10170,10170,10170,0
20230922,180000,201881260,10170,10170,10170,10170,0
20230922,175900,201881260,10170,10170,10170,10170,0
20230922,175800,201881260,10170,10170,10170,10170,0
20230922,175700,201881260,10170,10170,10170,10170,0
20230922,175600,201881260,10170,10170,10170,10170,0
20230922,175500,201881260,10170,10170,10170,10170,0
20230922,175400,201881260,10170,10170,10170,10170,0
20230922,175300,201881260,10170,10170,10170,10170,0
20230922,175200,201881260,10170,10170,10170,10170,0
20230922,175100,201881260,10170,10170,10170,10170,0
20230922,175000,201881260,10170,10170,10170,10170,0
20230922,174900,201881260,10170,10170,10170,10170,0
20230922,174800,201881260,10170,10170,10170,10170,0
20230922,174700,201881260,10170,10170,10170,10170,0
20230922,174600,201881260,10170,10170,10170,10170,0
20230922,174500,201881260,10170,10170,10170,10170,0
20230922,174400,201881260,10170,10170,10170,10170,1252
20230922,174300,201881260,10170,10170,10170,10170,0
20230922,174200,201881260,10170,10170,10170,10170,0
20230922,174100,201881260,10170,10170,10170,10170,0
20230922,174000,201881260,10170,10170,10170,10170,0
20230922,173900,201881260,10170,10170,10170,10170,0
20230922,173800,201881260,10170,10170,10170,10170,0
20230922,173700,201881260,10170,10170,10170,10170,0
20230922,173600,201881260,10170,10170,10170,10170,0
20230922,173500,201881260,10170,10170,10170,10170,0
20230922,173400,201881260,10170,10170,10170,10170,0
20230922,173300,201881260,10170,10170,10170,10170,0
20230922,173200,201881260,10170,10170,10170,10170,0
20230922,173100,201881260,10170,10170,10170,10170,0
20230922,173000,201881260,10170,10170,10170,10170,0
20230922,172900,201881260,10170,10170,10170,10170,0
20230922,172800,201881260,10170,10170,10170,10170,0
20230922,172700,201881260,10170,10170,10170,10170,0
20230922,172600,201881260,10170,10170,10170,10170,0
20230922,172500,201881260,10170,10170,10170,10170,0
20230922,172400,201881260,10170,10170,10170,10170,0
20230922,172300,201881260,10170,10170,10170,10170,0
20230922,172200,201881260,10170,10170,10170,10170,0
20230922,172100,201881260,10170,10170,10170,10170,0
20230922,172000,201881260,10170,10170,10170,10170,0
20230922,171900,201881260,10170,10170,10170,10170,0
20230922,171800,201881260,10170,10170,10170,10170,0
20230922,171700,201881260,10170,10170,10170,10170,0
20230922,171600,201881260,10170,10170,10170,10170,0
20230922,171500,201881260,10170,10170,10170,10170,0
20230922,171400,201881260,10170,10170,10170,10170,1252
20230922,171300,201881260,10170,10170,10170,10170,0
20230922,171200,201881260,10170,10170,10170,10170,0
20230922,171100,201881260,10170,10170,10170,10170,0
20230922,171000,201881260,10170,10170,10170,10170,0
20230922,170900,201881260,10170,10170,10170,10170,0
20230922,170800,201881260,10170,10170,10170,10170,0
20230922,170700,201881260,10170,10170,10170,10170,0
20230922,170600,201881260,10170,10170,10170,10170,0
20230922,170500,201881260,10170,10170,10170,10170,0
20230922,170400,201881260,10170,10170,10170,10170,0
20230922,170300,201881260,10170,10170,10170,10170,0
20230922,170200,201881260,10170,10170,10170,10170,0
20230922,170100,201881260,10170,10170,10170,10170,0
20230922,170000,201881260,10170,10170,10170,10170,0
20230922,165900,201881260,10170,10170,10170,10170,0
20230922,165800,201881260,10170,10170,10170,10170,0
20230922,165700,201881260,10170,10170,10170,10170,0
20230922,165600,201881260,10170,10170,10170,10170,0
20230922,165500,201881260,10170,10170,10170,10170,0
20230922,165400,201881260,10170,10170,10170,10170,0
20230922,165300,201881260,10170,10170,10170,10170,0
20230922,165200,201881260,10170,10170,10170,10170,0
20230922,165100,201881260,10170,10170,10170,10170,0
20230922,165000,201881260,10170,10170,10170,10170,0
20230922,164900,201881260,10170,10170,10170,10170,0
20230922,164800,201881260,10170,10170,10170,10170,0
20230922,164700,201881260,10170,10170,10170,10170,0
20230922,164600,201881260,10170,10170,10170,10170,0
20230922,164500,201881260,10170,10170,10170,10170,0
20230922,164400,201881260,10170,10170,10170,10170,1252
20230922,164300,201881260,10170,10170,10170,10170,0
20230922,164200,201881260,10170,10170,10170,10170,0
20230922,164100,201881260,10170,10170,10170,10170,0
20230922,164000,201881260,10170,10170,10170,10170,0
20230922,163900,201881260,10170,10170,10170,10170,0
20230922,163800,201881260,10170,10170,10170,10170,0
20230922,163700,201881260,10170,10170,10170,10170,0
20230922,163600,201881260,10170,10170,10170,10170,0
20230922,163500,201881260,10170,10170,10170,10170,0
20230922,163400,201881260,10170,10170,10170,10170,0
20230922,163300,201881260,10170,10170,10170,10170,0
20230922,163200,201881260,10170,10170,10170,10170,0
20230922,163100,201881260,10170,10170,10170,10170,0
20230922,163000,201881260,10170,10170,10170,10170,0
20230922,162900,201881260,10170,10170,10170,10170,0
20230922,162800,201881260,10170,10170,10170,10170,0
20230922,162700,201881260,10170,10170,10170,10170,0
20230922,162600,201881260,10170,10170,10170,10170,0
20230922,162500,201881260,10170,10170,10170,10170,0
20230922,162400,201881260,10170,10170,10170,10170,0
20230922,162300,201881260,10170,10170,10170,10170,0
20230922,162200,201881260,10170,10170,10170,10170,0
20230922,162100,201881260,10170,10170,10170,10170,0
20230922,162000,201881260,10170,10170,10170,10170,0
20230922,161900,201881260,10170,10170,10170,10170,0
20230922,161800,201881260,10170,10170,10170,10170,0
20230922,161700,201881260,10170,10170,10170,10170,0
20230922,161600,201881260,10170,10170,10170,10170,0
20230922,161500,201881260,10170,10170,10170,10170,0
20230922,161400,201881260,10170,10170,10170,10170,1252
20230922,161300,201881260,10170,10170,10170,10170,0
20230922,161200,201881260,10170,10170,10170,10170,0
20230922,161100,201881260,10170,10170,10170,10170,0
20230922,161000,201881260,10170,10170,10170,10170,0
20230922,160900,201881260,10170,10170,10170,10170,0
20230922,160800,201881260,10170,10170,10170,10170,0
20230922,160700,201881260,10170,10170,10170,10170,0
20230922,160600,201881260,10170,10170,10170,10170,0
20230922,160500,201881260,10170,10170,10170,10170,0
20230922,160400,201881260,10170,10170,10170,10170,0
20230922,160300,201881260,10170,10170,10170,10170,0
20230922,160200,201881260,10170,10170,10170,10170,0
20230922,160100,201881260,10170,10170,10170,10170,0
20230922,160000,201881260,10170,10170,10170,10170,0
20230922,155900,201881260,10170,10170,10170,10170,0
20230922,155800,201881260,10170,10170,10170,10170,0
20230922,155700,201881260,10170,10170,10170,10170,0
20230922,155600,201881260,10170,10170,10170,10170,0
20230922,155500,201881260,10170,10170,10170,10170,0
20230922,155400,201881260,10170,10170,10170,10170,0
20230922,155300,201881260,10170,10170,10170,10170,0
20230922,155200,201881260,10170,10170,10170,10170,0
20230922,155100,201881260,10170,10170,10170,10170,0
20230922,155000,201881260,10170,10170,10170,10170,0
20230922,154900,201881260,10170,10170,10170,10170,0
20230922,154800,201881260,10170,10170,10170,10170,0
20230922,154700,201881260,10170,10170,10170,10170,0
20230922,154600,201881260,10170,10170,10170,10170,0
20230922,154500,201881260,10170,10170,10170,10170,0
20230922,154400,201881260,10170,10170,10170,10170,1252
20230922,154300,201881260,10170,10170,10170,10170,0
20230922,154200,201881260,10170,10170,10170,10170,0
20230922,154100,201881260,10170,10170,10170,10170,0
20230922,154000,201881260,10170,10170,10170,10170,0
20230922,153900,201881260,10170,10170,10170,10170,0
20230922,153800,201881260,10170,10170,10170,10170,0
20230922,153700,201881260,10170,10170,10170,10170,0
20230922,153600,201881260,10170,10170,10170,10170,0
20230922,153500,201881260,10170,10170,10170,10170,0
20230922,153400,201881260,10170,10170,10170,10170,0
20230922,153300,201881260,10170,10170,10170,10170,0
20230922,153200,201881260,10170,10170,10170,10170,0
20230922,153100,201881260,10170,10170,10170,10170,0
20230922,153000,201881260,10170,10170,10170,10170,1252
20230922,152900,189148420,10170,10170,10170,10170,0
20230922,152800,189148420,10170,10170,10170,10170,0
20230922,152700,189148420,10170,10170,10170,10170,0
20230922,152600,189148420,10170,10170,10170,10170,0
20230922,152500,189148420,10170,10170,10170,10170,0
20230922,152400,189148420,10170,10170,10170,10170,0
20230922,152300,189148420,10170,10170,10170,10170,0
20230922,152200,189148420,10170,10170,10170,10170,0
20230922,152100,189148420,10170,10170,10170,10170,0
20230922,152000,189148420,10170,10170,10170,10170,0
20230922,151900,189148420,10170,10170,10170,10170,451
20230922,151800,184561750,10170,10140,10170,10140,687
20230922,151700,177578950,10140,10140,10140,10140,500
20230922,151600,172508950,10100,10100,10100,10100,0
20230922,151500,172508950,10100,10100,10100,10100,10
20230922,151400,172407950,10130,10130,10130,10130,0
20230922,151300,172407950,10130,10130,10130,10130,0
20230922,151200,172407950,10130,10130,10130,10130,200
20230922,151100,170381950,10100,10100,10100,10100,255
20230922,151000,167806450,10080,10100,10100,10080,1843
20230922,150900,149222080,10100,10110,10110,10100,378
20230922,150800,145400770,10140,10140,10140,10140,0
20230922,150700,145400770,10140,10140,10140,10140,0
20230922,150600,145400770,10140,10140,10140,10140,0
20230922,150500,145400770,10140,10140,10140,10140,0
20230922,150400,145400770,10140,10140,10140,10140,0
20230922,150300,145400770,10140,10140,10140,10140,0
20230922,150200,145400770,10140,10140,10140,10140,0
20230922,150100,145400770,10140,10140,10140,10140,0
20230922,150000,145400770,10140,10110,10140,10110,4
20230922,145900,145360300,10120,10120,10120,10120,32
20230922,145800,145036460,10110,10120,10120,10110,317
20230922,145700,141828480,10130,10120,10130,10120,140
20230922,145600,140411650,10120,10120,10120,10120,4
20230922,145500,140371170,10140,10130,10140,10120,24
20230922,145400,140128050,10130,10130,10130,10130,4
20230922,145300,140087530,10130,10130,10130,10130,2
20230922,145200,140067270,10150,10130,10150,10130,196
20230922,145100,138079550,10130,10130,10140,10130,24
20230922,145000,137836280,10130,10130,10130,10130,34
20230922,144900,137491860,10140,10130,10140,10130,26
20230922,144800,137228280,10130,10130,10130,10130,40
20230922,144700,136823080,10120,10140,10150,10120,205
20230922,144600,134746830,10150,10140,10150,10140,25
20230922,144500,134493130,10140,10140,10140,10140,31
20230922,144400,134178790,10150,10140,10150,10140,46
20230922,144300,133711950,10140,10140,10140,10140,23
20230922,144200,133478730,10140,10140,10150,10140,40
20230922,144100,133072930,10140,10130,10140,10130,22
20230922,144000,132849870,10140,10140,10150,10140,40
20230922,143900,132444070,10140,10140,10140,10140,37
20230922,143800,132068890,10140,10140,10140,10140,39
20230922,143700,131673430,10140,10130,10140,10130,37
20230922,143600,131298380,10130,10130,10130,10130,20
20230922,143500,131095780,10130,10130,10130,10120,40
20230922,143400,130690710,10140,10140,10140,10140,40
20230922,143300,130285110,10140,10140,10140,10130,50
20230922,143200,129778210,10140,10140,10140,10140,34
20230922,143100,129433450,10150,10140,10150,10140,27
20230922,143000,129159470,10130,10140,10140,10130,4
20230922,142900,129118940,10110,10140,10140,10110,102
20230922,142800,128086620,10140,10130,10140,10130,25
20230922,142700,127833170,10110,10110,10110,10110,0
20230922,142600,127833170,10110,10140,10140,10110,155
20230922,142500,126264080,10150,10140,10150,10140,28
20230922,142400,125979930,10140,10150,10150,10140,33
20230922,142300,125645110,10150,10150,10150,10150,60
20230922,142200,125036110,10150,10150,10150,10150,20
20230922,142100,124833110,10150,10150,10150,10150,40
20230922,142000,124427110,10150,10140,10150,10140,22
20230922,141900,124203830,10150,10140,10150,10140,42
20230922,141800,123777550,10150,10150,10160,10150,37
20230922,141700,123401800,10150,10150,10150,10140,45
20230922,141600,122945070,10150,10150,10160,10150,36
20230922,141500,122579470,10150,10160,10160,10150,42
20230922,141400,122152800,10160,10160,10160,10160,39
20230922,141300,121756560,10160,10160,10160,10160,24
20230922,141200,121512720,10160,10170,10170,10160,38
20230922,141100,121126440,10170,10160,10180,10160,45
20230922,141000,120668780,10170,10170,10170,10170,40
20230922,140900,120261980,10170,10170,10170,10170,20
20230922,140800,120058580,10170,10150,10170,10150,25
20230922,140700,119804400,10160,10160,10160,10160,40
20230922,140600,119398000,10180,10180,10180,10180,0
20230922,140500,119398000,10180,10190,10190,10150,140
20230922,140400,117975600,10180,10190,10190,10180,40
20230922,140300,117568200,10160,10160,10170,10160,157
20230922,140200,115972880,10170,10170,10170,10160,44
20230922,140100,115525440,10160,10170,10170,10160,40
20230922,140000,115118840,10160,10160,10160,10150,75
20230922,135900,114356940,10140,10150,10150,10140,24
20230922,135800,114113380,10120,10150,10160,10120,45
20230922,135700,113656580,10130,10160,10160,10130,41
20230922,135600,113240650,10130,10130,10130,10130,0
20230922,135500,113240650,10130,10130,10130,10130,5
20230922,135400,113190000,10140,10120,10140,10120,12
20230922,135300,113068500,10120,10120,10120,10120,3
20230922,135200,113038140,10120,10120,10120,10120,3
20230922,135100,113007780,10120,10120,10120,10120,4
20230922,135000,112967300,10190,10190,10190,10190,0
20230922,134900,112967300,10190,10190,10190,10190,0
20230922,134800,112967300,10190,10180,10190,10180,3
20230922,134700,112936750,10130,10120,10130,10120,6
20230922,134600,112876000,10130,10120,10130,10120,29
20230922,134500,112582320,10120,10120,10130,10120,9
20230922,134400,112491200,10120,10120,10120,10120,6
20230922,134300,112430480,10120,10120,10120,10120,615
20230922,134200,106206680,10120,10120,10120,10120,4
20230922,134100,106166200,10130,10130,10130,10130,0
20230922,134000,106166200,10130,10130,10130,10130,0
20230922,133900,106166200,10130,10130,10130,10130,7
20230922,133800,106095290,10120,10120,10120,10120,7
20230922,133700,106024450,10120,10130,10130,10120,13
20230922,133600,105892790,10120,10120,10120,10120,4
20230922,133500,105852310,10120,10120,10120,10120,3
20230922,133400,105821950,10120,10120,10120,10120,3
20230922,133300,105791590,10120,10120,10120,10120,4
20230922,133200,105751110,10120,10120,10120,10120,3
20230922,133100,105720750,10120,10170,10170,10120,2070
20230922,133000,84695050,10180,10180,10180,10180,237
20230922,132900,82282390,10180,10180,10180,10180,127
20230922,132800,80989530,10180,10180,10180,10180,57
20230922,132700,80409270,10190,10190,10190,10190,50
20230922,132600,79899770,10200,10200,10200,10200,0
20230922,132500,79899770,10200,10200,10200,10200,0
20230922,132400,79899770,10200,10200,10200,10200,0
20230922,132300,79899770,10200,10200,10200,10200,0
20230922,132200,79899770,10200,10200,10200,10200,0
20230922,132100,79899770,10200,10200,10200,10200,0
20230922,132000,79899770,10200,10200,10200,10200,0
20230922,131900,79899770,10200,10200,10200,10200,180
20230922,131800,78063770,10240,10240,10240,10240,0
20230922,131700,78063770,10240,10240,10240,10240,0
20230922,131600,78063770,10240,10240,10240,10240,0
20230922,131500,78063770,10240,10240,10240,10240,0
20230922,131400,78063770,10240,10240,10240,10240,0
20230922,131300,78063770,10240,10240,10240,10240,0
20230922,131200,78063770,10240,10240,10240,10240,0
20230922,131100,78063770,10240,10240,10240,10240,0
20230922,131000,78063770,10240,10240,10240,10240,0
20230922,130900,78063770,10240,10240,10240,10240,0
20230922,130800,78063770,10240,10240,10240,10240,0
20230922,130700,78063770,10240,10240,10240,10240,0
20230922,130600,78063770,10240,10240,10240,10240,0
20230922,130500,78063770,10240,10240,10240,10240,0
20230922,130400,78063770,10240,10240,10240,10240,0
20230922,130300,78063770,10240,10240,10240,10240,0
20230922,130200,78063770,10240,10240,10240,10240,0
20230922,130100,78063770,10240,10240,10240,10240,0
20230922,130000,78063770,10240,10240,10240,10240,4
20230922,125900,78022810,10240,10240,10240,10240,19
20230922,125800,77828250,10240,10240,10240,10240,0
20230922,125700,77828250,10240,10240,10240,10240,0
20230922,125600,77828250,10240,10240,10240,10240,0
20230922,125500,77828250,10240,10240,10240,10240,0
20230922,125400,77828250,10240,10240,10240,10240,0
20230922,125300,77828250,10240,10240,10240,10240,0
20230922,125200,77828250,10240,10240,10240,10240,0
20230922,125100,77828250,10240,10240,10240,10240,0
20230922,125000,77828250,10240,10240,10240,10240,0
20230922,124900,77828250,10240,10240,10240,10240,0
20230922,124800,77828250,10240,10240,10240,10240,0
20230922,124700,77828250,10240,10240,10240,10240,0
20230922,124600,77828250,10240,10240,10240,10240,0
20230922,124500,77828250,10240,10240,10240,10240,0
20230922,124400,77828250,10240,10240,10240,10240,0
20230922,124300,77828250,10240,10240,10240,10240,0
20230922,124200,77828250,10240,10240,10240,10240,0
20230922,124100,77828250,10240,10240,10240,10240,0
20230922,124000,77828250,10240,10240,10240,10240,0
20230922,123900,77828250,10240,10240,10240,10240,0
20230922,123800,77828250,10240,10240,10240,10240,0
20230922,123700,77828250,10240,10240,10240,10240,0
20230922,123600,77828250,10240,10240,10240,10240,0
20230922,123500,77828250,10240,10240,10240,10240,0
20230922,123400,77828250,10240,10240,10240,10240,0
20230922,123300,77828250,10240,10240,10240,10240,0
20230922,123200,77828250,10240,10240,10240,10240,1
20230922,123100,77818010,10170,10170,10170,10170,30
20230922,123000,77512910,10180,10180,10180,10180,40
20230922,122900,77105710,10180,10180,10180,10180,0
20230922,122800,77105710,10180,10180,10180,10180,343
20230922,122700,73613970,10180,10180,10180,10180,0
20230922,122600,73613970,10180,10180,10180,10180,0
20230922,122500,73613970,10180,10180,10180,10180,0
20230922,122400,73613970,10180,10180,10180,10180,0
20230922,122300,73613970,10180,10180,10180,10180,0
20230922,122200,73613970,10180,10180,10180,10180,267
20230922,122100,70895910,10200,10200,10200,10200,0
20230922,122000,70895910,10200,10200,10200,10200,0
20230922,121900,70895910,10200,10200,10200,10200,0
20230922,121800,70895910,10200,10200,10200,10200,0
20230922,121700,70895910,10200,10200,10200,10200,0
20230922,121600,70895910,10200,10200,10200,10200,3
20230922,121500,70865310,10200,10200,10200,10200,2
20230922,121400,70844910,10190,10190,10190,10190,0
20230922,121300,70844910,10190,10190,10190,10190,0
20230922,121200,70844910,10190,10190,10190,10190,0
20230922,121100,70844910,10190,10190,10190,10190,0
20230922,121000,70844910,10190,10190,10190,10190,9
20230922,120900,70753200,10190,10190,10190,10190,2
20230922,120800,70732820,10190,10190,10190,10190,2
20230922,120700,70712440,10200,10200,10200,10200,0
20230922,120600,70712440,10200,10200,10200,10200,214
20230922,120500,68529640,10200,10200,10200,10200,0
20230922,120400,68529640,10200,10200,10200,10200,0
20230922,120300,68529640,10200,10200,10200,10200,0
20230922,120200,68529640,10200,10200,10200,10200,0
20230922,120100,68529640,10200,10200,10200,10200,0
20230922,120000,68529640,10200,10200,10200,10200,0
20230922,115900,68529640,10200,10200,10200,10200,0
20230922,115800,68529640,10200,10200,10200,10200,0
20230922,115700,68529640,10200,10200,10200,10200,18
20230922,115600,68346040,10250,10250,10250,10250,2
20230922,115500,68325540,10200,10200,10200,10200,0
20230922,115400,68325540,10200,10200,10200,10200,0
20230922,115300,68325540,10200,10200,10200,10200,1
20230922,115200,68315340,10200,10210,10210,10200,752
20230922,115100,60644320,10210,10210,10210,10210,0
20230922,115000,60644320,10210,10210,10210,10210,0
20230922,114900,60644320,10210,10210,10210,10210,0
20230922,114800,60644320,10210,10210,10210,10210,12
20230922,114700,60521800,10260,10210,10260,10210,32
20230922,114600,60194980,10210,10210,10210,10210,96
20230922,114500,59214820,10210,10210,10210,10210,0
20230922,114400,59214820,10210,10210,10210,10210,1
20230922,114300,59204610,10210,10210,10210,10210,0
20230922,114200,59204610,10210,10210,10210,10210,0
20230922,114100,59204610,10210,10210,10210,10210,0
20230922,114000,59204610,10210,10210,10210,10210,0
20230922,113900,59204610,10210,10210,10210,10210,0
20230922,113800,59204610,10210,10210,10210,10210,3
20230922,113700,59173980,10210,10260,10260,10210,1007
20230922,113600,48892360,10260,10260,10260,10260,4
20230922,113500,48851320,10260,10260,10260,10260,0
20230922,113400,48851320,10260,10260,10260,10260,0
20230922,113300,48851320,10260,10260,10260,10260,0
20230922,113200,48851320,10260,10260,10260,10260,0
20230922,113100,48851320,10260,10260,10260,10260,0
20230922,113000,48851320,10260,10260,10260,10260,0
20230922,112900,48851320,10260,10260,10260,10260,0
20230922,112800,48851320,10260,10260,10260,10260,0
20230922,112700,48851320,10260,10260,10260,10260,0
20230922,112600,48851320,10260,10260,10260,10260,0
20230922,112500,48851320,10260,10260,10260,10260,0
20230922,112400,48851320,10260,10260,10260,10260,0
20230922,112300,48851320,10260,10260,10260,10260,0
20230922,112200,48851320,10260,10260,10260,10260,0
20230922,112100,48851320,10260,10260,10260,10260,0
20230922,112000,48851320,10260,10260,10260,10260,0
20230922,111900,48851320,10260,10260,10260,10260,0
20230922,111800,48851320,10260,10250,10260,10250,11
20230922,111700,48738560,10250,10250,10250,10250,0
20230922,111600,48738560,10250,10250,10250,10250,9
20230922,111500,48646310,10260,10260,10260,10260,0
20230922,111400,48646310,10260,10260,10260,10260,10
20230922,111300,48543710,10260,10260,10260,10260,1
20230922,111200,48533450,10260,10260,10260,10260,17
20230922,111100,48359030,10260,10260,10260,10260,0
20230922,111000,48359030,10260,10260,10260,10260,0
20230922,110900,48359030,10260,10260,10260,10260,1
20230922,110800,48348770,10260,10260,10260,10260,1
20230922,110700,48338510,10250,10250,10250,10250,2
20230922,110600,48318010,10260,10260,10260,10260,0
20230922,110500,48318010,10260,10260,10260,10260,0
20230922,110400,48318010,10260,10260,10260,10260,0
20230922,110300,48318010,10260,10260,10260,10260,0
20230922,110200,48318010,10260,10260,10260,10260,0
20230922,110100,48318010,10260,10260,10260,10260,0
20230922,110000,48318010,10260,10260,10260,10260,0
20230922,105900,48318010,10260,10260,10260,10260,0
20230922,105800,48318010,10260,10260,10260,10260,0
20230922,105700,48318010,10260,10260,10260,10260,0
20230922,105600,48318010,10260,10260,10260,10260,0
20230922,105500,48318010,10260,10260,10260,10260,0
20230922,105400,48318010,10260,10260,10260,10260,1
20230922,105300,48307750,10280,10280,10280,10280,0
20230922,105200,48307750,10280,10280,10280,10280,0
20230922,105100,48307750,10280,10280,10280,10280,0
20230922,105000,48307750,10280,10280,10280,10280,0
20230922,104900,48307750,10280,10280,10280,10280,0
20230922,104800,48307750,10280,10280,10280,10280,0
20230922,104700,48307750,10280,10280,10280,10280,2
20230922,104600,48287190,10170,10170,10170,10170,0
20230922,104500,48287190,10170,10170,10170,10170,0
20230922,104400,48287190,10170,10170,10170,10170,0
20230922,104300,48287190,10170,10170,10170,10170,1
20230922,104200,48277020,10300,10300,10300,10300,0
20230922,104100,48277020,10300,10300,10300,10300,0
20230922,104000,48277020,10300,10300,10300,10300,1
20230922,103900,48266720,10310,10310,10310,10310,0
20230922,103800,48266720,10310,10310,10310,10310,2
20230922,103700,48246100,10180,10180,10180,10180,0
20230922,103600,48246100,10180,10180,10180,10180,194
20230922,103500,46271180,10330,10330,10330,10330,0
20230922,103400,46271180,10330,10330,10330,10330,154
20230922,103300,44680360,10340,10340,10340,10340,0
20230922,103200,44680360,10340,10340,10340,10340,0
20230922,103100,44680360,10340,10340,10340,10340,0
20230922,103000,44680360,10340,10340,10340,10340,0
20230922,102900,44680360,10340,10330,10340,10330,4
20230922,102800,44639030,10350,10250,10350,10250,6
20230922,102700,44577230,10200,10170,10200,10170,751
20230922,102600,36930930,10170,10170,10170,10170,1
20230922,102500,36920760,10180,10180,10180,10180,0
20230922,102400,36920760,10180,10180,10180,10180,0
20230922,102300,36920760,10180,10180,10180,10180,0
20230922,102200,36920760,10180,10170,10180,10170,14
20230922,102100,36778370,10170,10170,10170,10170,0
20230922,102000,36778370,10170,10170,10170,10170,0
20230922,101900,36778370,10170,10170,10170,10170,0
20230922,101800,36778370,10170,10170,10170,10170,0
20230922,101700,36778370,10170,10170,10170,10170,0
20230922,101600,36778370,10170,10150,10170,10150,209
20230922,101500,34656960,10150,10150,10150,10150,0
20230922,101400,34656960,10150,10150,10150,10150,0
20230922,101300,34656960,10150,10150,10150,10150,0
20230922,101200,34656960,10150,10150,10150,10150,0
20230922,101100,34656960,10150,10150,10150,10150,0
20230922,101000,34656960,10150,10150,10150,10150,0
20230922,100900,34656960,10150,10150,10150,10150,0
20230922,100800,34656960,10150,10150,10150,10150,117
20230922,100700,33469410,10150,10150,10150,10150,1
20230922,100600,33459260,10090,10090,10090,10090,87
20230922,100500,32581430,10090,10090,10090,10090,90
20230922,100400,31673330,10150,10150,10150,10150,23
20230922,100300,31439880,10090,10090,10090,10090,0
20230922,100200,31439880,10090,10090,10090,10090,216
20230922,100100,29260440,10090,10150,10150,10090,272
20230922,100000,26515850,10160,10160,10160,10160,0
20230922,095900,26515850,10160,10160,10160,10160,0
20230922,095800,26515850,10160,10160,10160,10160,2
20230922,095700,26495530,10090,10090,10090,10090,0
20230922,095600,26495530,10090,10090,10090,10090,0
20230922,095500,26495530,10090,10090,10090,10090,0
20230922,095400,26495530,10090,10090,10090,10090,0
20230922,095300,26495530,10090,10090,10090,10080,21
20230922,095200,26283710,10170,10170,10170,10170,0
20230922,095100,26283710,10170,10170,10170,10170,0
20230922,095000,26283710,10170,10170,10170,10170,0
20230922,094900,26283710,10170,10170,10170,10170,0
20230922,094800,26283710,10170,10090,10170,10090,52
20230922,094700,25758940,10090,10090,10090,10090,0
20230922,094600,25758940,10090,10090,10090,10090,180
20230922,094500,23942740,10090,10130,10130,10090,36
20230922,094400,23579150,10150,10150,10150,10150,5
20230922,094300,23528400,10170,10170,10170,10170,0
20230922,094200,23528400,10170,10100,10170,10100,341
20230922,094100,20084230,10170,10170,10170,10170,0
20230922,094000,20084230,10170,10170,10170,10170,0
20230922,093900,20084230,10170,10170,10170,10170,0
20230922,093800,20084230,10170,10170,10170,10170,0
20230922,093700,20084230,10170,10170,10170,10170,0
20230922,093600,20084230,10170,10170,10170,10170,0
20230922,093500,20084230,10170,10170,10170,10170,0
20230922,093400,20084230,10170,10170,10170,10170,0
20230922,093300,20084230,10170,10170,10170,10170,0
20230922,093200,20084230,10170,10170,10170,10170,0
20230922,093100,20084230,10170,10170,10170,10170,2
20230922,093000,20063890,10110,10110,10110,10110,0
20230922,092900,20063890,10110,10110,10110,10110,5
20230922,092800,20013340,10120,10120,10120,10120,0
20230922,092700,20013340,10120,10120,10120,10120,3
20230922,092600,19982980,10180,10170,10180,10170,11
20230922,092500,19871100,10180,10180,10180,10180,0
20230922,092400,19871100,10180,10180,10180,10180,0
20230922,092300,19871100,10180,10180,10180,10180,0
20230922,092200,19871100,10180,10180,10180,10180,0
20230922,092100,19871100,10180,10180,10180,10180,0
20230922,092000,19871100,10180,10180,10180,10180,123
20230922,091900,18618960,10180,10180,10180,10180,336
20230922,091800,15198480,10180,10140,10180,10140,30
20230922,091700,14893290,10180,10180,10180,10180,0
20230922,091600,14893290,10180,10180,10180,10180,5
20230922,091500,14842390,10180,10180,10180,10180,5
20230922,091400,14791490,10180,10180,10180,10180,0
20230922,091300,14791490,10180,10180,10180,10180,0
20230922,091200,14791490,10180,10180,10180,10180,5
20230922,091100,14740590,10190,10190,10190,10190,0
20230922,091000,14740590,10190,10190,10190,10190,0
20230922,090900,14740590,10190,10190,10190,10190,2
20230922,090800,14720210,10190,10190,10190,10190,0
20230922,090700,14720210,10190,10190,10190,10190,0
20230922,090600,14720210,10190,10190,10190,10190,0
20230922,090500,14720210,10190,10090,10190,10090,12
20230922,090400,14598930,10140,10080,10140,10080,285
20230922,090300,11725930,10080,10150,10150,10080,474
20230922,090200,6935380,10150,10150,10150,10150,0
20230922,090100,6935380,10150,10220,10220,10150,426
20230922,090000,2611120,10160,10160,10160,10160,257