KissMeData/170030/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,202400,485624880,7070,7070,7070,7070,1461
20230922,202300,485624880,7070,7070,7070,7070,0
20230922,202200,485624880,7070,7070,7070,7070,0
20230922,202100,485624880,7070,7070,7070,7070,0
20230922,202000,485624880,7070,7070,7070,7070,0
20230922,201900,485624880,7070,7070,7070,7070,0
20230922,201800,485624880,7070,7070,7070,7070,0
20230922,201700,485624880,7070,7070,7070,7070,0
20230922,201600,485624880,7070,7070,7070,7070,0
20230922,201500,485624880,7070,7070,7070,7070,0
20230922,201400,485624880,7070,7070,7070,7070,0
20230922,201300,485624880,7070,7070,7070,7070,0
20230922,201200,485624880,7070,7070,7070,7070,0
20230922,201100,485624880,7070,7070,7070,7070,0
20230922,201000,485624880,7070,7070,7070,7070,0
20230922,200900,485624880,7070,7070,7070,7070,0
20230922,200800,485624880,7070,7070,7070,7070,0
20230922,200700,485624880,7070,7070,7070,7070,0
20230922,200600,485624880,7070,7070,7070,7070,0
20230922,200500,485624880,7070,7070,7070,7070,0
20230922,200400,485624880,7070,7070,7070,7070,0
20230922,200300,485624880,7070,7070,7070,7070,0
20230922,200200,485624880,7070,7070,7070,7070,0
20230922,200100,485624880,7070,7070,7070,7070,0
20230922,200000,485624880,7070,7070,7070,7070,0
20230922,195900,485624880,7070,7070,7070,7070,0
20230922,195800,485624880,7070,7070,7070,7070,0
20230922,195700,485624880,7070,7070,7070,7070,0
20230922,195600,485624880,7070,7070,7070,7070,0
20230922,195500,485624880,7070,7070,7070,7070,0
20230922,195400,485624880,7070,7070,7070,7070,1461
20230922,195300,485624880,7070,7070,7070,7070,0
20230922,195200,485624880,7070,7070,7070,7070,0
20230922,195100,485624880,7070,7070,7070,7070,0
20230922,195000,485624880,7070,7070,7070,7070,0
20230922,194900,485624880,7070,7070,7070,7070,0
20230922,194800,485624880,7070,7070,7070,7070,0
20230922,194700,485624880,7070,7070,7070,7070,0
20230922,194600,485624880,7070,7070,7070,7070,0
20230922,194500,485624880,7070,7070,7070,7070,0
20230922,194400,485624880,7070,7070,7070,7070,0
20230922,194300,485624880,7070,7070,7070,7070,0
20230922,194200,485624880,7070,7070,7070,7070,0
20230922,194100,485624880,7070,7070,7070,7070,0
20230922,194000,485624880,7070,7070,7070,7070,0
20230922,193900,485624880,7070,7070,7070,7070,0
20230922,193800,485624880,7070,7070,7070,7070,0
20230922,193700,485624880,7070,7070,7070,7070,0
20230922,193600,485624880,7070,7070,7070,7070,0
20230922,193500,485624880,7070,7070,7070,7070,0
20230922,193400,485624880,7070,7070,7070,7070,0
20230922,193300,485624880,7070,7070,7070,7070,0
20230922,193200,485624880,7070,7070,7070,7070,0
20230922,193100,485624880,7070,7070,7070,7070,0
20230922,193000,485624880,7070,7070,7070,7070,0
20230922,192900,485624880,7070,7070,7070,7070,0
20230922,192800,485624880,7070,7070,7070,7070,0
20230922,192700,485624880,7070,7070,7070,7070,0
20230922,192600,485624880,7070,7070,7070,7070,0
20230922,192500,485624880,7070,7070,7070,7070,0
20230922,192400,485624880,7070,7070,7070,7070,1461
20230922,192300,485624880,7070,7070,7070,7070,0
20230922,192200,485624880,7070,7070,7070,7070,0
20230922,192100,485624880,7070,7070,7070,7070,0
20230922,192000,485624880,7070,7070,7070,7070,0
20230922,191900,485624880,7070,7070,7070,7070,0
20230922,191800,485624880,7070,7070,7070,7070,0
20230922,191700,485624880,7070,7070,7070,7070,0
20230922,191600,485624880,7070,7070,7070,7070,0
20230922,191500,485624880,7070,7070,7070,7070,0
20230922,191400,485624880,7070,7070,7070,7070,0
20230922,191300,485624880,7070,7070,7070,7070,0
20230922,191200,485624880,7070,7070,7070,7070,0
20230922,191100,485624880,7070,7070,7070,7070,0
20230922,191000,485624880,7070,7070,7070,7070,0
20230922,190900,485624880,7070,7070,7070,7070,0
20230922,190800,485624880,7070,7070,7070,7070,0
20230922,190700,485624880,7070,7070,7070,7070,0
20230922,190600,485624880,7070,7070,7070,7070,0
20230922,190500,485624880,7070,7070,7070,7070,0
20230922,190400,485624880,7070,7070,7070,7070,0
20230922,190300,485624880,7070,7070,7070,7070,0
20230922,190200,485624880,7070,7070,7070,7070,0
20230922,190100,485624880,7070,7070,7070,7070,0
20230922,190000,485624880,7070,7070,7070,7070,0
20230922,185900,485624880,7070,7070,7070,7070,0
20230922,185800,485624880,7070,7070,7070,7070,0
20230922,185700,485624880,7070,7070,7070,7070,0
20230922,185600,485624880,7070,7070,7070,7070,0
20230922,185500,485624880,7070,7070,7070,7070,0
20230922,185400,485624880,7070,7070,7070,7070,1461
20230922,185300,485624880,7070,7070,7070,7070,0
20230922,185200,485624880,7070,7070,7070,7070,0
20230922,185100,485624880,7070,7070,7070,7070,0
20230922,185000,485624880,7070,7070,7070,7070,0
20230922,184900,485624880,7070,7070,7070,7070,0
20230922,184800,485624880,7070,7070,7070,7070,0
20230922,184700,485624880,7070,7070,7070,7070,0
20230922,184600,485624880,7070,7070,7070,7070,0
20230922,184500,485624880,7070,7070,7070,7070,0
20230922,184400,485624880,7070,7070,7070,7070,0
20230922,184300,485624880,7070,7070,7070,7070,0
20230922,184200,485624880,7070,7070,7070,7070,0
20230922,184100,485624880,7070,7070,7070,7070,0
20230922,184000,485624880,7070,7070,7070,7070,0
20230922,183900,485624880,7070,7070,7070,7070,0
20230922,183800,485624880,7070,7070,7070,7070,0
20230922,183700,485624880,7070,7070,7070,7070,0
20230922,183600,485624880,7070,7070,7070,7070,0
20230922,183500,485624880,7070,7070,7070,7070,0
20230922,183400,485624880,7070,7070,7070,7070,0
20230922,183300,485624880,7070,7070,7070,7070,0
20230922,183200,485624880,7070,7070,7070,7070,0
20230922,183100,485624880,7070,7070,7070,7070,0
20230922,183000,485624880,7070,7070,7070,7070,0
20230922,182900,485624880,7070,7070,7070,7070,0
20230922,182800,485624880,7070,7070,7070,7070,0
20230922,182700,485624880,7070,7070,7070,7070,0
20230922,182600,485624880,7070,7070,7070,7070,0
20230922,182500,485624880,7070,7070,7070,7070,0
20230922,182400,485624880,7070,7070,7070,7070,1461
20230922,182300,485624880,7070,7070,7070,7070,0
20230922,182200,485624880,7070,7070,7070,7070,0
20230922,182100,485624880,7070,7070,7070,7070,0
20230922,182000,485624880,7070,7070,7070,7070,0
20230922,181900,485624880,7070,7070,7070,7070,0
20230922,181800,485624880,7070,7070,7070,7070,0
20230922,181700,485624880,7070,7070,7070,7070,0
20230922,181600,485624880,7070,7070,7070,7070,0
20230922,181500,485624880,7070,7070,7070,7070,0
20230922,181400,485624880,7070,7070,7070,7070,0
20230922,181300,485624880,7070,7070,7070,7070,0
20230922,181200,485624880,7070,7070,7070,7070,0
20230922,181100,485624880,7070,7070,7070,7070,0
20230922,181000,485624880,7070,7070,7070,7070,0
20230922,180900,485624880,7070,7070,7070,7070,0
20230922,180800,485624880,7070,7070,7070,7070,0
20230922,180700,485624880,7070,7070,7070,7070,0
20230922,180600,485624880,7070,7070,7070,7070,0
20230922,180500,485624880,7070,7070,7070,7070,0
20230922,180400,485624880,7070,7070,7070,7070,0
20230922,180300,485624880,7070,7070,7070,7070,0
20230922,180200,485624880,7070,7070,7070,7070,0
20230922,180100,485624880,7070,7070,7070,7070,0
20230922,180000,485624880,7070,7070,7070,7070,0
20230922,175900,485624880,7070,7070,7070,7070,0
20230922,175800,485624880,7070,7070,7070,7070,0
20230922,175700,485624880,7070,7070,7070,7070,0
20230922,175600,485624880,7070,7070,7070,7070,0
20230922,175500,485624880,7070,7070,7070,7070,0
20230922,175400,485624880,7070,7070,7070,7070,1461
20230922,175300,485624880,7070,7070,7070,7070,0
20230922,175200,485624880,7070,7070,7070,7070,0
20230922,175100,485624880,7070,7070,7070,7070,0
20230922,175000,485624880,7070,7070,7070,7070,0
20230922,174900,485624880,7070,7070,7070,7070,0
20230922,174800,485624880,7070,7070,7070,7070,0
20230922,174700,485624880,7070,7070,7070,7070,0
20230922,174600,485624880,7070,7070,7070,7070,0
20230922,174500,485624880,7070,7070,7070,7070,0
20230922,174400,485624880,7070,7070,7070,7070,0
20230922,174300,485624880,7070,7070,7070,7070,0
20230922,174200,485624880,7070,7070,7070,7070,0
20230922,174100,485624880,7070,7070,7070,7070,0
20230922,174000,485624880,7070,7070,7070,7070,0
20230922,173900,485624880,7070,7070,7070,7070,0
20230922,173800,485624880,7070,7070,7070,7070,0
20230922,173700,485624880,7070,7070,7070,7070,0
20230922,173600,485624880,7070,7070,7070,7070,0
20230922,173500,485624880,7070,7070,7070,7070,0
20230922,173400,485624880,7070,7070,7070,7070,0
20230922,173300,485624880,7070,7070,7070,7070,0
20230922,173200,485624880,7070,7070,7070,7070,0
20230922,173100,485624880,7070,7070,7070,7070,0
20230922,173000,485624880,7070,7070,7070,7070,0
20230922,172900,485624880,7070,7070,7070,7070,0
20230922,172800,485624880,7070,7070,7070,7070,0
20230922,172700,485624880,7070,7070,7070,7070,0
20230922,172600,485624880,7070,7070,7070,7070,0
20230922,172500,485624880,7070,7070,7070,7070,0
20230922,172400,485624880,7070,7070,7070,7070,1461
20230922,172300,485624880,7070,7070,7070,7070,0
20230922,172200,485624880,7070,7070,7070,7070,0
20230922,172100,485624880,7070,7070,7070,7070,0
20230922,172000,485624880,7070,7070,7070,7070,0
20230922,171900,485624880,7070,7070,7070,7070,0
20230922,171800,485624880,7070,7070,7070,7070,0
20230922,171700,485624880,7070,7070,7070,7070,0
20230922,171600,485624880,7070,7070,7070,7070,0
20230922,171500,485624880,7070,7070,7070,7070,0
20230922,171400,485624880,7070,7070,7070,7070,0
20230922,171300,485624880,7070,7070,7070,7070,0
20230922,171200,485624880,7070,7070,7070,7070,0
20230922,171100,485624880,7070,7070,7070,7070,0
20230922,171000,485624880,7070,7070,7070,7070,0
20230922,170900,485624880,7070,7070,7070,7070,0
20230922,170800,485624880,7070,7070,7070,7070,0
20230922,170700,485624880,7070,7070,7070,7070,0
20230922,170600,485624880,7070,7070,7070,7070,0
20230922,170500,485624880,7070,7070,7070,7070,0
20230922,170400,485624880,7070,7070,7070,7070,0
20230922,170300,485624880,7070,7070,7070,7070,0
20230922,170200,485624880,7070,7070,7070,7070,0
20230922,170100,485624880,7070,7070,7070,7070,0
20230922,170000,485624880,7070,7070,7070,7070,0
20230922,165900,485624880,7070,7070,7070,7070,0
20230922,165800,485624880,7070,7070,7070,7070,0
20230922,165700,485624880,7070,7070,7070,7070,0
20230922,165600,485624880,7070,7070,7070,7070,0
20230922,165500,485624880,7070,7070,7070,7070,0
20230922,165400,485624880,7070,7070,7070,7070,1461
20230922,165300,485624880,7070,7070,7070,7070,0
20230922,165200,485624880,7070,7070,7070,7070,0
20230922,165100,485624880,7070,7070,7070,7070,0
20230922,165000,485624880,7070,7070,7070,7070,0
20230922,164900,485624880,7070,7070,7070,7070,0
20230922,164800,485624880,7070,7070,7070,7070,0
20230922,164700,485624880,7070,7070,7070,7070,0
20230922,164600,485624880,7070,7070,7070,7070,0
20230922,164500,485624880,7070,7070,7070,7070,0
20230922,164400,485624880,7070,7070,7070,7070,0
20230922,164300,485624880,7070,7070,7070,7070,0
20230922,164200,485624880,7070,7070,7070,7070,0
20230922,164100,485624880,7070,7070,7070,7070,0
20230922,164000,485624880,7070,7070,7070,7070,0
20230922,163900,485624880,7070,7070,7070,7070,0
20230922,163800,485624880,7070,7070,7070,7070,0
20230922,163700,485624880,7070,7070,7070,7070,0
20230922,163600,485624880,7070,7070,7070,7070,0
20230922,163500,485624880,7070,7070,7070,7070,0
20230922,163400,485624880,7070,7070,7070,7070,0
20230922,163300,485624880,7070,7070,7070,7070,0
20230922,163200,485624880,7070,7070,7070,7070,0
20230922,163100,485624880,7070,7070,7070,7070,0
20230922,163000,485624880,7070,7070,7070,7070,0
20230922,162900,485624880,7070,7070,7070,7070,0
20230922,162800,485624880,7070,7070,7070,7070,0
20230922,162700,485624880,7070,7070,7070,7070,0
20230922,162600,485624880,7070,7070,7070,7070,0
20230922,162500,485624880,7070,7070,7070,7070,0
20230922,162400,485624880,7070,7070,7070,7070,1461
20230922,162300,485624880,7070,7070,7070,7070,0
20230922,162200,485624880,7070,7070,7070,7070,0
20230922,162100,485624880,7070,7070,7070,7070,0
20230922,162000,485624880,7070,7070,7070,7070,0
20230922,161900,485624880,7070,7070,7070,7070,0
20230922,161800,485624880,7070,7070,7070,7070,0
20230922,161700,485624880,7070,7070,7070,7070,0
20230922,161600,485624880,7070,7070,7070,7070,0
20230922,161500,485624880,7070,7070,7070,7070,0
20230922,161400,485624880,7070,7070,7070,7070,0
20230922,161300,485624880,7070,7070,7070,7070,0
20230922,161200,485624880,7070,7070,7070,7070,0
20230922,161100,485624880,7070,7070,7070,7070,0
20230922,161000,485624880,7070,7070,7070,7070,0
20230922,160900,485624880,7070,7070,7070,7070,0
20230922,160800,485624880,7070,7070,7070,7070,0
20230922,160700,485624880,7070,7070,7070,7070,0
20230922,160600,485624880,7070,7070,7070,7070,0
20230922,160500,485624880,7070,7070,7070,7070,0
20230922,160400,485624880,7070,7070,7070,7070,0
20230922,160300,485624880,7070,7070,7070,7070,0
20230922,160200,485624880,7070,7070,7070,7070,0
20230922,160100,485624880,7070,7070,7070,7070,0
20230922,160000,485624880,7070,7070,7070,7070,0
20230922,155900,485624880,7070,7070,7070,7070,0
20230922,155800,485624880,7070,7070,7070,7070,0
20230922,155700,485624880,7070,7070,7070,7070,0
20230922,155600,485624880,7070,7070,7070,7070,0
20230922,155500,485624880,7070,7070,7070,7070,0
20230922,155400,485624880,7070,7070,7070,7070,1461
20230922,155300,485624880,7070,7070,7070,7070,0
20230922,155200,485624880,7070,7070,7070,7070,0
20230922,155100,485624880,7070,7070,7070,7070,0
20230922,155000,485624880,7070,7070,7070,7070,0
20230922,154900,485624880,7070,7070,7070,7070,0
20230922,154800,485624880,7070,7070,7070,7070,0
20230922,154700,485624880,7070,7070,7070,7070,0
20230922,154600,485624880,7070,7070,7070,7070,0
20230922,154500,485624880,7070,7070,7070,7070,0
20230922,154400,485624880,7070,7070,7070,7070,0
20230922,154300,485624880,7070,7070,7070,7070,0
20230922,154200,485624880,7070,7070,7070,7070,0
20230922,154100,485624880,7070,7070,7070,7070,0
20230922,154000,485624880,7070,7070,7070,7070,0
20230922,153900,485624880,7070,7070,7070,7070,0
20230922,153800,485624880,7070,7070,7070,7070,0
20230922,153700,485624880,7070,7070,7070,7070,0
20230922,153600,485624880,7070,7070,7070,7070,0
20230922,153500,485624880,7070,7070,7070,7070,0
20230922,153400,485624880,7070,7070,7070,7070,0
20230922,153300,485624880,7070,7070,7070,7070,0
20230922,153200,485624880,7070,7070,7070,7070,0
20230922,153100,485624880,7070,7070,7070,7070,0
20230922,153000,485624880,7070,7070,7070,7070,1461
20230922,152900,475295610,7000,7000,7000,7000,0
20230922,152800,475295610,7000,7000,7000,7000,0
20230922,152700,475295610,7000,7000,7000,7000,0
20230922,152600,475295610,7000,7000,7000,7000,0
20230922,152500,475295610,7000,7000,7000,7000,0
20230922,152400,475295610,7000,7000,7000,7000,0
20230922,152300,475295610,7000,7000,7000,7000,0
20230922,152200,475295610,7000,7000,7000,7000,0
20230922,152100,475295610,7000,7000,7000,7000,0
20230922,152000,475295610,7000,7000,7000,7000,0
20230922,151900,475295610,7000,7030,7030,7000,5011
20230922,151800,440183720,7070,7070,7070,7070,10
20230922,151700,440113020,7070,7030,7070,7030,170
20230922,151600,438917120,7030,7080,7080,7020,1256
20230922,151500,430081960,7090,7090,7090,7090,19
20230922,151400,429947250,7090,7090,7090,7090,15
20230922,151300,429840900,7090,7090,7090,7090,0
20230922,151200,429840900,7090,7060,7090,7060,1000
20230922,151100,422766470,7050,7050,7050,7050,20
20230922,151000,422625470,7050,7050,7050,7050,494
20230922,150900,419142770,7060,7050,7060,7050,32
20230922,150800,418917150,7050,7050,7060,7050,288
20230922,150700,416886740,7050,7050,7050,7050,26
20230922,150600,416703440,7050,7050,7050,7050,50
20230922,150500,416350940,7050,7050,7050,7030,73
20230922,150400,415837690,7030,7030,7030,7030,40
20230922,150300,415556490,7030,7050,7050,7030,190
20230922,150200,414219790,7030,7030,7030,7030,50
20230922,150100,413868290,7030,7030,7030,7030,0
20230922,150000,413868290,7030,7030,7030,7030,125
20230922,145900,412989540,7040,7040,7040,7040,20
20230922,145800,412848740,7050,7050,7050,7050,0
20230922,145700,412848740,7050,7050,7050,7050,0
20230922,145600,412848740,7050,7020,7050,7020,357
20230922,145500,410332340,7020,7020,7020,7020,140
20230922,145400,409349540,7050,7050,7050,7050,0
20230922,145300,409349540,7050,7050,7050,7050,0
20230922,145200,409349540,7050,7050,7050,7050,200
20230922,145100,407939540,7030,7030,7030,7030,449
20230922,145000,404783070,7040,7040,7040,7040,115
20230922,144900,403973470,7020,7020,7020,7020,0
20230922,144800,403973470,7020,7020,7020,7020,0
20230922,144700,403973470,7020,7020,7020,7020,0
20230922,144600,403973470,7020,7020,7020,7020,0
20230922,144500,403973470,7020,7030,7030,7020,500
20230922,144400,400461470,7030,7030,7030,7030,12
20230922,144300,400377110,7030,7030,7030,7030,0
20230922,144200,400377110,7030,7030,7030,7030,0
20230922,144100,400377110,7030,7030,7030,7030,462
20230922,144000,397129250,7030,7030,7030,7030,0
20230922,143900,397129250,7030,7030,7030,7030,100
20230922,143800,396426250,7030,7030,7030,7030,70
20230922,143700,395934150,7030,7030,7030,7030,15
20230922,143600,395828700,7030,7030,7030,7030,350
20230922,143500,393368200,7030,7030,7030,7030,0
20230922,143400,393368200,7030,7030,7030,7030,0
20230922,143300,393368200,7030,7050,7050,7030,1201
20230922,143200,384918330,7060,7060,7060,7060,16
20230922,143100,384805370,7060,7060,7060,7060,21
20230922,143000,384657110,7080,7080,7080,7080,1
20230922,142900,384650030,7060,7060,7060,7060,33
20230922,142800,384417050,7060,7060,7060,7060,40
20230922,142700,384134650,7060,7060,7060,7060,12
20230922,142600,384049930,7050,7050,7050,7050,0
20230922,142500,384049930,7050,7050,7050,7050,0
20230922,142400,384049930,7050,7050,7050,7050,0
20230922,142300,384049930,7050,7050,7050,7050,41
20230922,142200,383760880,7050,7060,7060,7050,14
20230922,142100,383662080,7050,7050,7050,7050,8
20230922,142000,383605680,7050,7050,7050,7050,41
20230922,141900,383316630,7050,7050,7050,7050,60
20230922,141800,382893630,7050,7050,7050,7050,0
20230922,141700,382893630,7050,7050,7050,7050,50
20230922,141600,382541130,7050,7040,7050,7040,150
20230922,141500,381484630,7060,7060,7060,7040,52
20230922,141400,381118190,7060,7080,7080,7050,3627
20230922,141300,355516430,7090,7090,7090,7090,1
20230922,141200,355509340,7090,7090,7090,7090,0
20230922,141100,355509340,7090,7090,7090,7090,0
20230922,141000,355509340,7090,7090,7090,7090,0
20230922,140900,355509340,7090,7090,7090,7090,0
20230922,140800,355509340,7090,7090,7090,7090,0
20230922,140700,355509340,7090,7090,7090,7090,0
20230922,140600,355509340,7090,7090,7090,7090,11
20230922,140500,355431350,7090,7070,7090,7070,20
20230922,140400,355289650,7070,7080,7080,7070,458
20230922,140300,352047110,7080,7080,7080,7080,14
20230922,140200,351947990,7080,7080,7080,7080,68
20230922,140100,351466550,7090,7090,7090,7090,0
20230922,140000,351466550,7090,7090,7090,7090,0
20230922,135900,351466550,7090,7090,7090,7090,0
20230922,135800,351466550,7090,7090,7090,7090,0
20230922,135700,351466550,7090,7090,7090,7090,0
20230922,135600,351466550,7090,7100,7100,7090,7
20230922,135500,351416870,7090,7090,7090,7090,0
20230922,135400,351416870,7090,7090,7090,7090,35
20230922,135300,351168720,7090,7090,7090,7090,0
20230922,135200,351168720,7090,7090,7090,7090,53
20230922,135100,350792950,7100,7100,7100,7100,0
20230922,135000,350792950,7100,7100,7100,7100,0
20230922,134900,350792950,7100,7100,7100,7100,0
20230922,134800,350792950,7100,7100,7100,7100,401
20230922,134700,347945850,7100,7100,7100,7100,51
20230922,134600,347583750,7100,7100,7100,7100,0
20230922,134500,347583750,7100,7080,7100,7070,151
20230922,134400,346516130,7080,7080,7080,7080,99
20230922,134300,345815210,7110,7100,7110,7100,250
20230922,134200,344038200,7070,7070,7070,7070,0
20230922,134100,344038200,7070,7070,7070,7070,0
20230922,134000,344038200,7070,7070,7070,7070,0
20230922,133900,344038200,7070,7070,7070,7070,0
20230922,133800,344038200,7070,7080,7080,7070,100
20230922,133700,343330430,7080,7080,7080,7080,0
20230922,133600,343330430,7080,7080,7080,7080,0
20230922,133500,343330430,7080,7080,7080,7080,0
20230922,133400,343330430,7080,7080,7080,7080,5
20230922,133300,343295030,7080,7080,7080,7080,0
20230922,133200,343295030,7080,7080,7080,7080,0
20230922,133100,343295030,7080,7080,7080,7080,100
20230922,133000,342587030,7090,7090,7090,7090,0
20230922,132900,342587030,7090,7090,7090,7090,1
20230922,132800,342579940,7090,7080,7090,7080,85
20230922,132700,341978040,7090,7090,7090,7090,0
20230922,132600,341978040,7090,7090,7090,7090,14
20230922,132500,341878780,7110,7110,7110,7110,0
20230922,132400,341878780,7110,7110,7110,7110,10
20230922,132300,341807680,7090,7090,7090,7090,0
20230922,132200,341807680,7090,7090,7090,7090,200
20230922,132100,340389680,7110,7110,7110,7110,0
20230922,132000,340389680,7110,7100,7110,7100,400
20230922,131900,337549600,7100,7100,7100,7100,400
20230922,131800,334709600,7090,7090,7090,7090,0
20230922,131700,334709600,7090,7090,7090,7090,1300
20230922,131600,325492600,7090,7090,7090,7090,5
20230922,131500,325457150,7080,7080,7080,7080,22
20230922,131400,325301390,7090,7090,7090,7090,0
20230922,131300,325301390,7090,7090,7090,7090,0
20230922,131200,325301390,7090,7090,7090,7090,0
20230922,131100,325301390,7090,7090,7090,7090,0
20230922,131000,325301390,7090,7080,7090,7080,413
20230922,130900,322375340,7070,7070,7070,7070,0
20230922,130800,322375340,7070,7070,7070,7070,15
20230922,130700,322269290,7080,7080,7080,7080,0
20230922,130600,322269290,7080,7080,7080,7080,0
20230922,130500,322269290,7080,7080,7080,7080,15
20230922,130400,322163090,7080,7080,7080,7080,0
20230922,130300,322163090,7080,7080,7080,7080,0
20230922,130200,322163090,7080,7080,7080,7080,4
20230922,130100,322134770,7080,7080,7080,7080,1
20230922,130000,322127690,7080,7080,7080,7080,24
20230922,125900,321957770,7080,7090,7090,7080,16
20230922,125800,321844460,7080,7080,7080,7080,0
20230922,125700,321844460,7080,7080,7080,7080,10
20230922,125600,321773660,7080,7080,7080,7080,0
20230922,125500,321773660,7080,7080,7080,7080,0
20230922,125400,321773660,7080,7080,7080,7080,0
20230922,125300,321773660,7080,7070,7080,7070,374
20230922,125200,319128480,7070,7070,7070,7070,0
20230922,125100,319128480,7070,7070,7070,7070,0
20230922,125000,319128480,7070,7070,7070,7070,100
20230922,124900,318421480,7100,7100,7100,7100,0
20230922,124800,318421480,7100,7100,7100,7100,0
20230922,124700,318421480,7100,7100,7100,7100,0
20230922,124600,318421480,7100,7100,7100,7100,0
20230922,124500,318421480,7100,7100,7100,7100,0
20230922,124400,318421480,7100,7100,7100,7100,0
20230922,124300,318421480,7100,7100,7100,7100,0
20230922,124200,318421480,7100,7100,7100,7100,0
20230922,124100,318421480,7100,7100,7100,7100,0
20230922,124000,318421480,7100,7100,7100,7100,13
20230922,123900,318329180,7080,7080,7080,7080,400
20230922,123800,315497180,7080,7080,7080,7080,1
20230922,123700,315490100,7080,7080,7080,7080,7
20230922,123600,315440540,7070,7070,7070,7070,0
20230922,123500,315440540,7070,7070,7070,7070,1
20230922,123400,315433470,7070,7070,7070,7070,0
20230922,123300,315433470,7070,7070,7070,7070,0
20230922,123200,315433470,7070,7070,7070,7070,0
20230922,123100,315433470,7070,7070,7070,7070,0
20230922,123000,315433470,7070,7070,7070,7070,10
20230922,122900,315362770,7070,7070,7070,7070,0
20230922,122800,315362770,7070,7070,7070,7070,0
20230922,122700,315362770,7070,7070,7070,7070,0
20230922,122600,315362770,7070,7070,7070,7070,150
20230922,122500,314302270,7080,7080,7080,7080,1000
20230922,122400,307222270,7090,7090,7090,7090,2
20230922,122300,307208090,7100,7100,7100,7100,0
20230922,122200,307208090,7100,7100,7100,7100,0
20230922,122100,307208090,7100,7100,7100,7100,0
20230922,122000,307208090,7100,7100,7100,7100,0
20230922,121900,307208090,7100,7100,7100,7100,1
20230922,121800,307200990,7100,7080,7100,7070,34
20230922,121700,306960370,7070,7070,7070,7070,40
20230922,121600,306677570,7080,7080,7080,7080,1
20230922,121500,306670490,7080,7080,7080,7080,200
20230922,121400,305254490,7080,7080,7080,7080,2
20230922,121300,305240330,7070,7070,7070,7070,0
20230922,121200,305240330,7070,7070,7070,7070,16
20230922,121100,305127210,7070,7070,7070,7070,10
20230922,121000,305056510,7070,7070,7070,7070,0
20230922,120900,305056510,7070,7060,7070,7060,20
20230922,120800,304915210,7090,7090,7090,7090,1
20230922,120700,304908120,7100,7070,7100,7070,274
20230922,120600,302969000,7070,7080,7080,7070,207
20230922,120500,301504810,7080,7080,7080,7080,0
20230922,120400,301504810,7080,7080,7080,7080,0
20230922,120300,301504810,7080,7080,7080,7080,14
20230922,120200,301405690,7080,7080,7080,7080,0
20230922,120100,301405690,7080,7080,7080,7080,400
20230922,120000,298573690,7090,7080,7090,7080,19
20230922,115900,298439090,7080,7100,7100,7080,207
20230922,115800,296971350,7100,7100,7100,7100,100
20230922,115700,296261350,7100,7100,7100,7100,0
20230922,115600,296261350,7100,7100,7100,7100,0
20230922,115500,296261350,7100,7100,7100,7100,0
20230922,115400,296261350,7100,7100,7100,7100,0
20230922,115300,296261350,7100,7100,7100,7100,210
20230922,115200,294770350,7120,7120,7120,7120,0
20230922,115100,294770350,7120,7120,7120,7120,0
20230922,115000,294770350,7120,7110,7120,7110,18
20230922,114900,294642200,7110,7110,7110,7110,0
20230922,114800,294642200,7110,7110,7110,7110,0
20230922,114700,294642200,7110,7110,7110,7110,1
20230922,114600,294635090,7110,7110,7110,7110,0
20230922,114500,294635090,7110,7110,7110,7110,14
20230922,114400,294535550,7100,7100,7100,7100,4
20230922,114300,294507150,7100,7100,7100,7100,4
20230922,114200,294478750,7100,7100,7100,7100,104
20230922,114100,293740350,7100,7090,7100,7090,21
20230922,114000,293591260,7100,7100,7100,7100,5
20230922,113900,293555760,7100,7100,7100,7100,0
20230922,113800,293555760,7100,7100,7100,7100,0
20230922,113700,293555760,7100,7100,7100,7100,165
20230922,113600,292384260,7120,7120,7120,7120,0
20230922,113500,292384260,7120,7100,7120,7100,24
20230922,113400,292213820,7120,7120,7120,7120,0
20230922,113300,292213820,7120,7120,7120,7120,0
20230922,113200,292213820,7120,7120,7120,7120,30
20230922,113100,292000220,7100,7100,7100,7100,0
20230922,113000,292000220,7100,7100,7100,7100,0
20230922,112900,292000220,7100,7100,7100,7100,0
20230922,112800,292000220,7100,7100,7100,7100,0
20230922,112700,292000220,7100,7100,7100,7100,0
20230922,112600,292000220,7100,7100,7100,7100,0
20230922,112500,292000220,7100,7100,7100,7100,0
20230922,112400,292000220,7100,7100,7100,7100,99
20230922,112300,291297320,7100,7100,7100,7100,0
20230922,112200,291297320,7100,7100,7100,7100,0
20230922,112100,291297320,7100,7100,7100,7100,0
20230922,112000,291297320,7100,7100,7100,7100,0
20230922,111900,291297320,7100,7100,7100,7100,50
20230922,111800,290942320,7080,7080,7080,7080,0
20230922,111700,290942320,7080,7080,7080,7080,0
20230922,111600,290942320,7080,7120,7120,7080,401
20230922,111500,288096180,7130,7120,7130,7120,30
20230922,111400,287882530,7120,7120,7120,7120,1
20230922,111300,287875410,7140,7140,7140,7140,9
20230922,111200,287811150,7150,7150,7150,7150,0
20230922,111100,287811150,7150,7150,7150,7150,0
20230922,111000,287811150,7150,7150,7150,7150,0
20230922,110900,287811150,7150,7130,7150,7130,25
20230922,110800,287632740,7160,7160,7160,7160,0
20230922,110700,287632740,7160,7110,7160,7110,212
20230922,110600,286121870,7110,7110,7110,7110,0
20230922,110500,286121870,7110,7110,7110,7110,63
20230922,110400,285673940,7110,7120,7120,7110,50
20230922,110300,285318390,7120,7120,7130,7120,151
20230922,110200,284242080,7130,7130,7130,7130,2
20230922,110100,284227820,7140,7140,7140,7140,29
20230922,110000,284020760,7100,7110,7110,7100,25
20230922,105900,283843250,7100,7100,7100,7100,0
20230922,105800,283843250,7100,7100,7100,7100,50
20230922,105700,283488250,7100,7100,7100,7100,0
20230922,105600,283488250,7100,7100,7100,7100,0
20230922,105500,283488250,7100,7110,7110,7100,424
20230922,105400,280477840,7100,7100,7100,7100,0
20230922,105300,280477840,7100,7100,7100,7100,289
20230922,105200,278425940,7130,7100,7130,7100,78
20230922,105100,277871150,7160,7160,7160,7160,15
20230922,105000,277763750,7160,7100,7160,7100,63
20230922,104900,277312850,7100,7100,7100,7100,300
20230922,104800,275182850,7090,7090,7090,7090,36
20230922,104700,274927610,7100,7100,7100,7100,0
20230922,104600,274927610,7100,7100,7100,7100,3
20230922,104500,274906310,7090,7080,7090,7080,983
20230922,104400,267938720,7080,7080,7080,7080,0
20230922,104300,267938720,7080,7060,7080,7060,241
20230922,104200,266232600,7050,7050,7050,7050,0
20230922,104100,266232600,7050,7050,7050,7050,250
20230922,104000,264470100,7050,7050,7050,7050,0
20230922,103900,264470100,7050,7050,7050,7050,280
20230922,103800,262496100,7040,7040,7040,7040,100
20230922,103700,261792100,7030,7040,7040,7030,400
20230922,103600,258976130,7050,7050,7050,7050,0
20230922,103500,258976130,7050,7050,7050,7050,10
20230922,103400,258905630,7050,7050,7050,7050,1
20230922,103300,258898580,7050,7050,7050,7050,23
20230922,103200,258736430,7050,7050,7050,7050,42
20230922,103100,258440330,7050,7030,7050,7030,3024
20230922,103000,237170660,6980,6990,7020,6980,5309
20230922,102900,200046740,7000,6980,7000,6980,164
20230922,102800,198900680,6980,6970,6980,6970,127
20230922,102700,198014710,6970,6970,6990,6970,203
20230922,102600,196599500,6970,6980,7000,6970,3122
20230922,102500,174828060,6980,6980,6980,6980,12
20230922,102400,174744300,6980,6980,6980,6980,321
20230922,102300,172503720,6980,6980,6980,6980,2092
20230922,102200,157901560,6990,6990,6990,6990,956
20230922,102100,151219120,6990,6990,6990,6990,113
20230922,102000,150429250,6990,6990,6990,6990,773
20230922,101900,145025980,6990,7000,7000,6990,51
20230922,101800,144669080,7000,7000,7010,7000,23
20230922,101700,144508070,7000,7000,7000,7000,3
20230922,101600,144487070,7000,7000,7000,7000,28
20230922,101500,144291070,7010,7000,7010,7000,4
20230922,101400,144263060,7010,7010,7010,7010,0
20230922,101300,144263060,7010,7010,7010,7010,20
20230922,101200,144122860,7010,7000,7010,7000,11
20230922,101100,144045850,7000,7000,7000,7000,1
20230922,101000,144038850,7000,7000,7000,7000,0
20230922,100900,144038850,7000,7000,7000,7000,0
20230922,100800,144038850,7000,7000,7000,7000,3
20230922,100700,144017850,7000,7000,7000,7000,1
20230922,100600,144010850,7000,7000,7000,7000,10
20230922,100500,143940850,7010,7010,7010,7010,1
20230922,100400,143933840,6990,6990,6990,6990,50
20230922,100300,143584340,7020,7020,7020,7020,30
20230922,100200,143373740,6990,6990,6990,6990,194
20230922,100100,142017680,6990,6990,6990,6990,194
20230922,100000,140661620,7000,7010,7020,7000,82
20230922,095900,140087550,7000,7000,7000,7000,111
20230922,095800,139310550,7000,7000,7000,7000,0
20230922,095700,139310550,7000,7000,7000,7000,9
20230922,095600,139247550,7000,7020,7020,7000,3786
20230922,095500,112736990,7030,7030,7030,7030,10
20230922,095400,112666690,7030,7030,7030,7030,101
20230922,095300,111956660,7040,7040,7040,7040,3
20230922,095200,111935540,7040,7040,7040,7040,0
20230922,095100,111935540,7040,7040,7040,7040,5
20230922,095000,111900340,7040,7040,7040,7040,33
20230922,094900,111668020,7040,7040,7040,7040,44
20230922,094800,111358260,7030,7020,7030,7020,106
20230922,094700,110613140,7010,7020,7020,7010,29
20230922,094600,110409710,7020,7020,7020,7020,470
20230922,094500,107110310,7030,7030,7030,7030,105
20230922,094400,106372160,7030,7030,7030,7030,0
20230922,094300,106372160,7030,7030,7030,7030,0
20230922,094200,106372160,7030,7030,7030,7030,2
20230922,094100,106358100,7030,7030,7030,7030,0
20230922,094000,106358100,7030,7030,7030,7030,0
20230922,093900,106358100,7030,7030,7030,7030,97
20230922,093800,105676190,7010,7010,7010,7010,100
20230922,093700,104975190,7050,7050,7050,7050,3
20230922,093600,104954040,7050,7050,7050,7050,0
20230922,093500,104954040,7050,7050,7050,7050,0
20230922,093400,104954040,7050,7050,7050,7050,2
20230922,093300,104939940,7000,7000,7000,6990,251
20230922,093200,103184260,7000,7010,7010,7000,171
20230922,093100,101987250,7010,7010,7010,7010,0
20230922,093000,101987250,7010,7010,7010,7010,2171
20230922,092900,86768540,7000,7010,7010,7000,70
20230922,092800,86278140,7010,7010,7010,7000,739
20230922,092700,81104270,7010,7030,7030,7010,47
20230922,092600,80774500,7030,7030,7030,7030,58
20230922,092500,80366760,7020,7010,7020,7010,501
20230922,092400,76854740,7020,7030,7030,7020,70
20230922,092300,76363010,7020,7030,7050,7020,591
20230922,092200,72202600,7010,7010,7010,7010,0
20230922,092100,72202600,7010,7010,7010,7010,47
20230922,092000,71873130,7010,7010,7010,7010,0
20230922,091900,71873130,7010,7010,7010,7010,40
20230922,091800,71592730,7010,7020,7020,7010,62
20230922,091700,71158100,7010,7010,7010,7010,0
20230922,091600,71158100,7010,7020,7020,7000,775
20230922,091500,65727410,7020,7020,7020,7020,125
20230922,091400,64849910,7040,7050,7050,7030,184
20230922,091300,63554050,7050,7050,7050,7050,3
20230922,091200,63532900,7020,7020,7020,7020,0
20230922,091100,63532900,7020,7050,7050,7020,418
20230922,091000,60597430,7050,7050,7050,7050,111
20230922,090900,59814880,7020,7020,7020,7020,29
20230922,090800,59611300,7010,6990,7010,6970,540
20230922,090700,55842590,6980,6980,6980,6980,6
20230922,090600,55800710,6980,6970,6980,6970,923
20230922,090500,49366500,6930,6970,6970,6930,43
20230922,090400,49067630,6970,7030,7030,6930,2418
20230922,090300,32185830,7020,7000,7020,7000,1015
20230922,090200,25080790,7000,7010,7010,7000,674
20230922,090100,20360830,7010,7050,7050,7010,582
20230922,090000,16280770,7050,7000,7050,7000,2325