KissMeData/105840/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,200700,3983986120,10000,10000,10000,10000,3480
20230922,200600,3983986120,10000,10000,10000,10000,0
20230922,200500,3983986120,10000,10000,10000,10000,0
20230922,200400,3983986120,10000,10000,10000,10000,0
20230922,200300,3983986120,10000,10000,10000,10000,0
20230922,200200,3983986120,10000,10000,10000,10000,0
20230922,200100,3983986120,10000,10000,10000,10000,0
20230922,200000,3983986120,10000,10000,10000,10000,0
20230922,195900,3983986120,10000,10000,10000,10000,0
20230922,195800,3983986120,10000,10000,10000,10000,0
20230922,195700,3983986120,10000,10000,10000,10000,0
20230922,195600,3983986120,10000,10000,10000,10000,0
20230922,195500,3983986120,10000,10000,10000,10000,0
20230922,195400,3983986120,10000,10000,10000,10000,0
20230922,195300,3983986120,10000,10000,10000,10000,0
20230922,195200,3983986120,10000,10000,10000,10000,0
20230922,195100,3983986120,10000,10000,10000,10000,0
20230922,195000,3983986120,10000,10000,10000,10000,0
20230922,194900,3983986120,10000,10000,10000,10000,0
20230922,194800,3983986120,10000,10000,10000,10000,0
20230922,194700,3983986120,10000,10000,10000,10000,0
20230922,194600,3983986120,10000,10000,10000,10000,0
20230922,194500,3983986120,10000,10000,10000,10000,0
20230922,194400,3983986120,10000,10000,10000,10000,0
20230922,194300,3983986120,10000,10000,10000,10000,0
20230922,194200,3983986120,10000,10000,10000,10000,0
20230922,194100,3983986120,10000,10000,10000,10000,0
20230922,194000,3983986120,10000,10000,10000,10000,0
20230922,193900,3983986120,10000,10000,10000,10000,0
20230922,193800,3983986120,10000,10000,10000,10000,0
20230922,193700,3983986120,10000,10000,10000,10000,3480
20230922,193600,3983986120,10000,10000,10000,10000,0
20230922,193500,3983986120,10000,10000,10000,10000,0
20230922,193400,3983986120,10000,10000,10000,10000,0
20230922,193300,3983986120,10000,10000,10000,10000,0
20230922,193200,3983986120,10000,10000,10000,10000,0
20230922,193100,3983986120,10000,10000,10000,10000,0
20230922,193000,3983986120,10000,10000,10000,10000,0
20230922,192900,3983986120,10000,10000,10000,10000,0
20230922,192800,3983986120,10000,10000,10000,10000,0
20230922,192700,3983986120,10000,10000,10000,10000,0
20230922,192600,3983986120,10000,10000,10000,10000,0
20230922,192500,3983986120,10000,10000,10000,10000,0
20230922,192400,3983986120,10000,10000,10000,10000,0
20230922,192300,3983986120,10000,10000,10000,10000,0
20230922,192200,3983986120,10000,10000,10000,10000,0
20230922,192100,3983986120,10000,10000,10000,10000,0
20230922,192000,3983986120,10000,10000,10000,10000,0
20230922,191900,3983986120,10000,10000,10000,10000,0
20230922,191800,3983986120,10000,10000,10000,10000,0
20230922,191700,3983986120,10000,10000,10000,10000,0
20230922,191600,3983986120,10000,10000,10000,10000,0
20230922,191500,3983986120,10000,10000,10000,10000,0
20230922,191400,3983986120,10000,10000,10000,10000,0
20230922,191300,3983986120,10000,10000,10000,10000,0
20230922,191200,3983986120,10000,10000,10000,10000,0
20230922,191100,3983986120,10000,10000,10000,10000,0
20230922,191000,3983986120,10000,10000,10000,10000,0
20230922,190900,3983986120,10000,10000,10000,10000,0
20230922,190800,3983986120,10000,10000,10000,10000,0
20230922,190700,3983986120,10000,10000,10000,10000,3480
20230922,190600,3983986120,10000,10000,10000,10000,0
20230922,190500,3983986120,10000,10000,10000,10000,0
20230922,190400,3983986120,10000,10000,10000,10000,0
20230922,190300,3983986120,10000,10000,10000,10000,0
20230922,190200,3983986120,10000,10000,10000,10000,0
20230922,190100,3983986120,10000,10000,10000,10000,0
20230922,190000,3983986120,10000,10000,10000,10000,0
20230922,185900,3983986120,10000,10000,10000,10000,0
20230922,185800,3983986120,10000,10000,10000,10000,0
20230922,185700,3983986120,10000,10000,10000,10000,0
20230922,185600,3983986120,10000,10000,10000,10000,0
20230922,185500,3983986120,10000,10000,10000,10000,0
20230922,185400,3983986120,10000,10000,10000,10000,0
20230922,185300,3983986120,10000,10000,10000,10000,0
20230922,185200,3983986120,10000,10000,10000,10000,0
20230922,185100,3983986120,10000,10000,10000,10000,0
20230922,185000,3983986120,10000,10000,10000,10000,0
20230922,184900,3983986120,10000,10000,10000,10000,0
20230922,184800,3983986120,10000,10000,10000,10000,0
20230922,184700,3983986120,10000,10000,10000,10000,0
20230922,184600,3983986120,10000,10000,10000,10000,0
20230922,184500,3983986120,10000,10000,10000,10000,0
20230922,184400,3983986120,10000,10000,10000,10000,0
20230922,184300,3983986120,10000,10000,10000,10000,0
20230922,184200,3983986120,10000,10000,10000,10000,0
20230922,184100,3983986120,10000,10000,10000,10000,0
20230922,184000,3983986120,10000,10000,10000,10000,0
20230922,183900,3983986120,10000,10000,10000,10000,0
20230922,183800,3983986120,10000,10000,10000,10000,0
20230922,183700,3983986120,10000,10000,10000,10000,3480
20230922,183600,3983986120,10000,10000,10000,10000,0
20230922,183500,3983986120,10000,10000,10000,10000,0
20230922,183400,3983986120,10000,10000,10000,10000,0
20230922,183300,3983986120,10000,10000,10000,10000,0
20230922,183200,3983986120,10000,10000,10000,10000,0
20230922,183100,3983986120,10000,10000,10000,10000,0
20230922,183000,3983986120,10000,10000,10000,10000,0
20230922,182900,3983986120,10000,10000,10000,10000,0
20230922,182800,3983986120,10000,10000,10000,10000,0
20230922,182700,3983986120,10000,10000,10000,10000,0
20230922,182600,3983986120,10000,10000,10000,10000,0
20230922,182500,3983986120,10000,10000,10000,10000,0
20230922,182400,3983986120,10000,10000,10000,10000,0
20230922,182300,3983986120,10000,10000,10000,10000,0
20230922,182200,3983986120,10000,10000,10000,10000,0
20230922,182100,3983986120,10000,10000,10000,10000,0
20230922,182000,3983986120,10000,10000,10000,10000,0
20230922,181900,3983986120,10000,10000,10000,10000,0
20230922,181800,3983986120,10000,10000,10000,10000,0
20230922,181700,3983986120,10000,10000,10000,10000,0
20230922,181600,3983986120,10000,10000,10000,10000,0
20230922,181500,3983986120,10000,10000,10000,10000,0
20230922,181400,3983986120,10000,10000,10000,10000,0
20230922,181300,3983986120,10000,10000,10000,10000,0
20230922,181200,3983986120,10000,10000,10000,10000,0
20230922,181100,3983986120,10000,10000,10000,10000,0
20230922,181000,3983986120,10000,10000,10000,10000,0
20230922,180900,3983986120,10000,10000,10000,10000,0
20230922,180800,3983986120,10000,10000,10000,10000,0
20230922,180700,3983986120,10000,10000,10000,10000,3480
20230922,180600,3983986120,10000,10000,10000,10000,0
20230922,180500,3983986120,10000,10000,10000,10000,0
20230922,180400,3983986120,10000,10000,10000,10000,0
20230922,180300,3983986120,10000,10000,10000,10000,0
20230922,180200,3983986120,10000,10000,10000,10000,0
20230922,180100,3983986120,10000,10000,10000,10000,0
20230922,180000,3983986120,10000,10000,10000,10000,0
20230922,175900,3983986120,10000,10000,10000,10000,0
20230922,175800,3983986120,10000,10000,10000,10000,0
20230922,175700,3983986120,10000,10000,10000,10000,0
20230922,175600,3983986120,10000,10000,10000,10000,0
20230922,175500,3983986120,10000,10000,10000,10000,0
20230922,175400,3983986120,10000,10000,10000,10000,0
20230922,175300,3983986120,10000,10000,10000,10000,0
20230922,175200,3983986120,10000,10000,10000,10000,0
20230922,175100,3983986120,10000,10000,10000,10000,0
20230922,175000,3983986120,10000,10000,10000,10000,0
20230922,174900,3983986120,10000,10000,10000,10000,0
20230922,174800,3983986120,10000,10000,10000,10000,0
20230922,174700,3983986120,10000,10000,10000,10000,0
20230922,174600,3983986120,10000,10000,10000,10000,0
20230922,174500,3983986120,10000,10000,10000,10000,0
20230922,174400,3983986120,10000,10000,10000,10000,0
20230922,174300,3983986120,10000,10000,10000,10000,0
20230922,174200,3983986120,10000,10000,10000,10000,0
20230922,174100,3983986120,10000,10000,10000,10000,0
20230922,174000,3983986120,10000,10000,10000,10000,0
20230922,173900,3983986120,10000,10000,10000,10000,0
20230922,173800,3983986120,10000,10000,10000,10000,0
20230922,173700,3983986120,10000,10000,10000,10000,3480
20230922,173600,3983986120,10000,10000,10000,10000,0
20230922,173500,3983986120,10000,10000,10000,10000,0
20230922,173400,3983986120,10000,10000,10000,10000,0
20230922,173300,3983986120,10000,10000,10000,10000,0
20230922,173200,3983986120,10000,10000,10000,10000,0
20230922,173100,3983986120,10000,10000,10000,10000,0
20230922,173000,3983986120,10000,10000,10000,10000,0
20230922,172900,3983986120,10000,10000,10000,10000,0
20230922,172800,3983986120,10000,10000,10000,10000,0
20230922,172700,3983986120,10000,10000,10000,10000,0
20230922,172600,3983986120,10000,10000,10000,10000,0
20230922,172500,3983986120,10000,10000,10000,10000,0
20230922,172400,3983986120,10000,10000,10000,10000,0
20230922,172300,3983986120,10000,10000,10000,10000,0
20230922,172200,3983986120,10000,10000,10000,10000,0
20230922,172100,3983986120,10000,10000,10000,10000,0
20230922,172000,3983986120,10000,10000,10000,10000,0
20230922,171900,3983986120,10000,10000,10000,10000,0
20230922,171800,3983986120,10000,10000,10000,10000,0
20230922,171700,3983986120,10000,10000,10000,10000,0
20230922,171600,3983986120,10000,10000,10000,10000,0
20230922,171500,3983986120,10000,10000,10000,10000,0
20230922,171400,3983986120,10000,10000,10000,10000,0
20230922,171300,3983986120,10000,10000,10000,10000,0
20230922,171200,3983986120,10000,10000,10000,10000,0
20230922,171100,3983986120,10000,10000,10000,10000,0
20230922,171000,3983986120,10000,10000,10000,10000,0
20230922,170900,3983986120,10000,10000,10000,10000,0
20230922,170800,3983986120,10000,10000,10000,10000,0
20230922,170700,3983986120,10000,10000,10000,10000,3480
20230922,170600,3983986120,10000,10000,10000,10000,0
20230922,170500,3983986120,10000,10000,10000,10000,0
20230922,170400,3983986120,10000,10000,10000,10000,0
20230922,170300,3983986120,10000,10000,10000,10000,0
20230922,170200,3983986120,10000,10000,10000,10000,0
20230922,170100,3983986120,10000,10000,10000,10000,0
20230922,170000,3983986120,10000,10000,10000,10000,0
20230922,165900,3983986120,10000,10000,10000,10000,0
20230922,165800,3983986120,10000,10000,10000,10000,0
20230922,165700,3983986120,10000,10000,10000,10000,0
20230922,165600,3983986120,10000,10000,10000,10000,0
20230922,165500,3983986120,10000,10000,10000,10000,0
20230922,165400,3983986120,10000,10000,10000,10000,0
20230922,165300,3983986120,10000,10000,10000,10000,0
20230922,165200,3983986120,10000,10000,10000,10000,0
20230922,165100,3983986120,10000,10000,10000,10000,0
20230922,165000,3983986120,10000,10000,10000,10000,0
20230922,164900,3983986120,10000,10000,10000,10000,0
20230922,164800,3983986120,10000,10000,10000,10000,0
20230922,164700,3983986120,10000,10000,10000,10000,0
20230922,164600,3983986120,10000,10000,10000,10000,0
20230922,164500,3983986120,10000,10000,10000,10000,0
20230922,164400,3983986120,10000,10000,10000,10000,0
20230922,164300,3983986120,10000,10000,10000,10000,0
20230922,164200,3983986120,10000,10000,10000,10000,0
20230922,164100,3983986120,10000,10000,10000,10000,0
20230922,164000,3983986120,10000,10000,10000,10000,0
20230922,163900,3983986120,10000,10000,10000,10000,0
20230922,163800,3983986120,10000,10000,10000,10000,0
20230922,163700,3983986120,10000,10000,10000,10000,3480
20230922,163600,3983986120,10000,10000,10000,10000,0
20230922,163500,3983986120,10000,10000,10000,10000,0
20230922,163400,3983986120,10000,10000,10000,10000,0
20230922,163300,3983986120,10000,10000,10000,10000,0
20230922,163200,3983986120,10000,10000,10000,10000,0
20230922,163100,3983986120,10000,10000,10000,10000,0
20230922,163000,3983986120,10000,10000,10000,10000,0
20230922,162900,3983986120,10000,10000,10000,10000,0
20230922,162800,3983986120,10000,10000,10000,10000,0
20230922,162700,3983986120,10000,10000,10000,10000,0
20230922,162600,3983986120,10000,10000,10000,10000,0
20230922,162500,3983986120,10000,10000,10000,10000,0
20230922,162400,3983986120,10000,10000,10000,10000,0
20230922,162300,3983986120,10000,10000,10000,10000,0
20230922,162200,3983986120,10000,10000,10000,10000,0
20230922,162100,3983986120,10000,10000,10000,10000,0
20230922,162000,3983986120,10000,10000,10000,10000,0
20230922,161900,3983986120,10000,10000,10000,10000,0
20230922,161800,3983986120,10000,10000,10000,10000,0
20230922,161700,3983986120,10000,10000,10000,10000,0
20230922,161600,3983986120,10000,10000,10000,10000,0
20230922,161500,3983986120,10000,10000,10000,10000,0
20230922,161400,3983986120,10000,10000,10000,10000,0
20230922,161300,3983986120,10000,10000,10000,10000,0
20230922,161200,3983986120,10000,10000,10000,10000,0
20230922,161100,3983986120,10000,10000,10000,10000,0
20230922,161000,3983986120,10000,10000,10000,10000,0
20230922,160900,3983986120,10000,10000,10000,10000,0
20230922,160800,3983986120,10000,10000,10000,10000,0
20230922,160700,3983986120,10000,10000,10000,10000,3480
20230922,160600,3983986120,10000,10000,10000,10000,0
20230922,160500,3983986120,10000,10000,10000,10000,0
20230922,160400,3983986120,10000,10000,10000,10000,0
20230922,160300,3983986120,10000,10000,10000,10000,0
20230922,160200,3983986120,10000,10000,10000,10000,0
20230922,160100,3983986120,10000,10000,10000,10000,0
20230922,160000,3983986120,10000,10000,10000,10000,0
20230922,155900,3983986120,10000,10000,10000,10000,0
20230922,155800,3983986120,10000,10000,10000,10000,0
20230922,155700,3983986120,10000,10000,10000,10000,0
20230922,155600,3983986120,10000,10000,10000,10000,0
20230922,155500,3983986120,10000,10000,10000,10000,0
20230922,155400,3983986120,10000,10000,10000,10000,0
20230922,155300,3983986120,10000,10000,10000,10000,0
20230922,155200,3983986120,10000,10000,10000,10000,0
20230922,155100,3983986120,10000,10000,10000,10000,0
20230922,155000,3983986120,10000,10000,10000,10000,0
20230922,154900,3983986120,10000,10000,10000,10000,0
20230922,154800,3983986120,10000,10000,10000,10000,0
20230922,154700,3983986120,10000,10000,10000,10000,0
20230922,154600,3983986120,10000,10000,10000,10000,0
20230922,154500,3983986120,10000,10000,10000,10000,0
20230922,154400,3983986120,10000,10000,10000,10000,0
20230922,154300,3983986120,10000,10000,10000,10000,0
20230922,154200,3983986120,10000,10000,10000,10000,0
20230922,154100,3983986120,10000,10000,10000,10000,0
20230922,154000,3983986120,10000,10000,10000,10000,0
20230922,153900,3983986120,10000,10000,10000,10000,0
20230922,153800,3983986120,10000,10000,10000,10000,0
20230922,153700,3983986120,10000,10000,10000,10000,3480
20230922,153600,3983986120,10000,10000,10000,10000,0
20230922,153500,3983986120,10000,10000,10000,10000,0
20230922,153400,3983986120,10000,10000,10000,10000,0
20230922,153300,3983986120,10000,10000,10000,10000,0
20230922,153200,3983986120,10000,10000,10000,10000,0
20230922,153100,3983986120,10000,10000,10000,10000,0
20230922,153000,3983986120,10000,10000,10000,10000,3480
20230922,152900,3949186120,10030,10030,10030,10030,0
20230922,152800,3949186120,10030,10030,10030,10030,0
20230922,152700,3949186120,10030,10030,10030,10030,0
20230922,152600,3949186120,10030,10030,10030,10030,0
20230922,152500,3949186120,10030,10030,10030,10030,0
20230922,152400,3949186120,10030,10030,10030,10030,0
20230922,152300,3949186120,10030,10030,10030,10030,0
20230922,152200,3949186120,10030,10030,10030,10030,0
20230922,152100,3949186120,10030,10030,10030,10030,0
20230922,152000,3949186120,10030,10030,10030,10030,0
20230922,151900,3949186120,10030,10060,10060,9950,12967
20230922,151800,3819687300,10060,10060,10060,10010,8751
20230922,151700,3731912700,10050,10060,10060,10050,676
20230922,151600,3725115180,10060,10050,10060,10050,209
20230922,151500,3723012650,10050,10050,10050,10050,226
20230922,151400,3720741350,10050,10060,10070,10050,1034
20230922,151300,3710336320,10070,10060,10070,10050,228
20230922,151200,3708040660,10060,10060,10060,10060,12
20230922,151100,3707919940,10060,10060,10060,10060,1
20230922,151000,3707909880,10070,10050,10070,10050,659
20230922,150900,3701281860,10050,10050,10050,10050,348
20230922,150800,3697784460,10050,10040,10050,10040,146
20230922,150700,3696317460,10040,10040,10040,10040,120
20230922,150600,3695112660,10040,10040,10040,10040,163
20230922,150500,3693476140,10050,10060,10060,10040,1625
20230922,150400,3677146450,10050,10060,10060,10050,3214
20230922,150300,3644841330,10060,10050,10060,10050,18
20230922,150200,3644660350,10050,10050,10050,10050,474
20230922,150100,3639896650,10050,10060,10060,10050,2214
20230922,150000,3617625850,10050,10050,10060,10050,1132
20230922,145900,3606249190,10060,10060,10060,10050,427
20230922,145800,3601956730,10060,10050,10070,10050,577
20230922,145700,3596154520,10060,10060,10060,10060,283
20230922,145600,3593307540,10050,10060,10060,10050,571
20230922,145500,3587566990,10060,10070,10070,10060,564
20230922,145400,3581893120,10070,10060,10070,10060,52
20230922,145300,3581369990,10060,10070,10070,10060,166
20230922,145200,3579699950,10070,10070,10070,10070,2
20230922,145100,3579679810,10070,10070,10070,10070,188
20230922,145000,3577786650,10070,10070,10070,10070,728
20230922,144900,3570455690,10070,10070,10070,10070,0
20230922,144800,3570455690,10070,10080,10080,10070,217
20230922,144700,3568269400,10070,10070,10070,10070,416
20230922,144600,3564080280,10070,10070,10070,10070,1
20230922,144500,3564070210,10070,10060,10080,10060,1426
20230922,144400,3549716710,10060,10050,10060,10050,34
20230922,144300,3549374770,10050,10050,10050,10040,1904
20230922,144200,3530251730,10050,10060,10060,10050,101
20230922,144100,3529236670,10060,10060,10060,10060,30
20230922,144000,3528934870,10060,10050,10060,10050,133
20230922,143900,3527597890,10050,10050,10060,10050,492
20230922,143800,3522653280,10050,10050,10050,10050,432
20230922,143700,3518311680,10050,10050,10050,10050,536
20230922,143600,3512924880,10050,10050,10050,10050,168
20230922,143500,3511236480,10050,10050,10050,10050,251
20230922,143400,3508713930,10050,10060,10060,10050,394
20230922,143300,3504753230,10060,10050,10060,10050,288
20230922,143200,3501858740,10060,10060,10060,10060,516
20230922,143100,3496667780,10060,10060,10060,10050,736
20230922,143000,3489264030,10060,10070,10080,10060,740
20230922,142900,3481815450,10070,10080,10080,10070,239
20230922,142800,3479408430,10070,10070,10070,10070,200
20230922,142700,3477394430,10070,10070,10070,10070,303
20230922,142600,3474343220,10080,10080,10080,10080,200
20230922,142500,3472327220,10070,10070,10070,10070,5
20230922,142400,3472276870,10060,10060,10060,10060,1099
20230922,142300,3461220930,10050,10050,10050,10050,388
20230922,142200,3457321530,10050,10060,10060,10050,332
20230922,142100,3453984210,10060,10050,10060,10050,3756
20230922,142000,3416236200,10060,10070,10070,10060,277
20230922,141900,3413448030,10070,10070,10070,10070,3
20230922,141800,3413417820,10070,10060,10070,10060,411
20230922,141700,3409283070,10060,10070,10070,10060,134
20230922,141600,3407934290,10070,10060,10070,10060,147
20230922,141500,3406454340,10060,10060,10060,10060,26
20230922,141400,3406192780,10070,10050,10070,10050,796
20230922,141300,3398188980,10060,10070,10070,10060,334
20230922,141200,3394827230,10070,10070,10070,10070,1
20230922,141100,3394817160,10060,10060,10060,10060,130
20230922,141000,3393509360,10070,10070,10070,10070,1
20230922,140900,3393499290,10050,10060,10060,10050,169
20230922,140800,3391799160,10060,10060,10060,10060,35
20230922,140700,3391447060,10060,10060,10060,10060,162
20230922,140600,3389817340,10060,10060,10060,10060,410
20230922,140500,3385692740,10070,10070,10070,10070,2
20230922,140400,3385672600,10070,10070,10070,10070,0
20230922,140300,3385672600,10070,10060,10070,10050,589
20230922,140200,3379752400,10060,10060,10060,10060,0
20230922,140100,3379752400,10060,10060,10060,10060,0
20230922,140000,3379752400,10060,10060,10060,10060,63
20230922,135900,3379118620,10060,10060,10060,10060,8
20230922,135800,3379038140,10050,10050,10050,10050,60
20230922,135700,3378435140,10070,10070,10070,10070,150
20230922,135600,3376924640,10070,10070,10070,10070,1
20230922,135500,3376914570,10030,10050,10050,10030,4101
20230922,135400,3335713360,10060,10060,10070,10060,758
20230922,135300,3328083860,10070,10070,10070,10070,15
20230922,135200,3327932810,10070,10070,10070,10070,5
20230922,135100,3327882460,10070,10070,10070,10060,1093
20230922,135000,3316876390,10070,10070,10070,10070,110
20230922,134900,3315768690,10070,10080,10080,10070,47
20230922,134800,3315295170,10070,10070,10070,10070,452
20230922,134700,3310743530,10070,10070,10070,10070,29
20230922,134600,3310451500,10070,10070,10070,10070,60
20230922,134500,3309847300,10070,10060,10070,10060,635
20230922,134400,3303452870,10070,10060,10070,10060,120
20230922,134300,3302245470,10070,10080,10080,10070,3
20230922,134200,3302215250,10060,10060,10060,10060,320
20230922,134100,3298996050,10050,10070,10080,10050,1376
20230922,134000,3285158340,10070,10070,10070,10070,62
20230922,133900,3284534000,10070,10070,10070,10070,1
20230922,133800,3284523930,10070,10070,10070,10060,318
20230922,133700,3281324030,10070,10080,10080,10070,102
20230922,133600,3280296880,10070,10070,10070,10070,254
20230922,133500,3277739100,10070,10070,10070,10070,502
20230922,133400,3272683960,10080,10070,10080,10070,300
20230922,133300,3269662940,10070,10070,10070,10070,83
20230922,133200,3268827130,10070,10070,10070,10060,1465
20230922,133100,3254074590,10070,10070,10070,10070,62
20230922,133000,3253450250,10070,10080,10080,10070,297
20230922,132900,3250459080,10080,10080,10080,10080,10
20230922,132800,3250358280,10080,10090,10090,10080,12
20230922,132700,3250237220,10080,10070,10080,10070,1495
20230922,132600,3235171620,10070,10070,10070,10070,102
20230922,132500,3234144480,10070,10060,10070,10060,875
20230922,132400,3225337380,10060,10060,10060,10060,509
20230922,132300,3220216840,10070,10070,10070,10060,142
20230922,132200,3218787090,10070,10070,10070,10070,48
20230922,132100,3218303730,10070,10070,10070,10070,0
20230922,132000,3218303730,10070,10070,10070,10070,17
20230922,131900,3218132540,10070,10070,10070,10060,339
20230922,131800,3214720560,10080,10080,10080,10080,452
20230922,131700,3210164400,10080,10080,10080,10080,1
20230922,131600,3210154320,10070,10080,10080,10060,586
20230922,131500,3204250340,10060,10060,10080,10060,59
20230922,131400,3203656740,10060,10060,10060,10060,20
20230922,131300,3203455540,10080,10070,10080,10050,1457
20230922,131200,3188799260,10070,10070,10070,10070,6
20230922,131100,3188738840,10070,10070,10080,10070,284
20230922,131000,3185878770,10050,10050,10050,10050,0
20230922,130900,3185878770,10050,10080,10080,10050,3760
20230922,130800,3148021510,10080,10080,10080,10080,159
20230922,130700,3146418790,10070,10070,10070,10070,0
20230922,130600,3146418790,10070,10070,10070,10070,98
20230922,130500,3145431930,10070,10070,10070,10070,0
20230922,130400,3145431930,10070,10080,10080,10070,11
20230922,130300,3145321060,10080,10080,10080,10080,61
20230922,130200,3144706180,10080,10080,10080,10080,2
20230922,130100,3144686020,10080,10080,10080,10080,110
20230922,130000,3143577220,10080,10070,10080,10070,846
20230922,125900,3135050700,10070,10070,10070,10070,110
20230922,125800,3133943000,10070,10080,10080,10070,138
20230922,125700,3132552820,10080,10080,10080,10080,2
20230922,125600,3132532660,10070,10070,10070,10070,9
20230922,125500,3132442030,10070,10070,10070,10070,193
20230922,125400,3130498520,10080,10070,10080,10070,492
20230922,125300,3125544010,10080,10080,10080,10080,521
20230922,125200,3120292330,10080,10080,10080,10080,73
20230922,125100,3119556490,10080,10080,10080,10080,436
20230922,125000,3115161610,10080,10080,10080,10080,176
20230922,124900,3113387530,10080,10080,10080,10080,10
20230922,124800,3113286730,10090,10090,10090,10090,10
20230922,124700,3113185830,10080,10080,10080,10080,190
20230922,124600,3111270630,10080,10090,10090,10080,432
20230922,124500,3106915970,10090,10080,10090,10080,42
20230922,124400,3106492590,10080,10080,10080,10080,181
20230922,124300,3104668110,10080,10080,10080,10080,62
20230922,124200,3104043150,10070,10080,10080,10070,505
20230922,124100,3098957750,10070,10070,10080,10070,167
20230922,124000,3097276050,10070,10070,10070,10070,34
20230922,123900,3096933670,10080,10080,10080,10080,0
20230922,123800,3096933670,10080,10080,10080,10080,200
20230922,123700,3094917670,10080,10080,10080,10080,200
20230922,123600,3092901670,10080,10070,10080,10070,34
20230922,123500,3092559280,10070,10080,10080,10040,1017
20230922,123400,3082347990,10080,10080,10080,10080,5
20230922,123300,3082297590,10080,10050,10080,10040,959
20230922,123200,3072666560,10060,10070,10070,10060,2425
20230922,123100,3048263650,10080,10080,10080,10080,54
20230922,123000,3047719330,10080,10080,10080,10080,36
20230922,122900,3047356450,10080,10080,10080,10080,16
20230922,122800,3047195170,10070,10080,10080,10070,2020
20230922,122700,3026851470,10090,10080,10090,10080,40
20230922,122600,3026447970,10080,10070,10080,10070,108
20230922,122500,3025360130,10070,10070,10070,10070,64
20230922,122400,3024715650,10070,10070,10070,10070,150
20230922,122300,3023205150,10070,10060,10070,10060,83
20230922,122200,3022369940,10070,10060,10070,10050,245
20230922,122100,3019905510,10060,10060,10060,10060,15
20230922,122000,3019754610,10060,10050,10060,10050,120
20230922,121900,3018548500,10060,10060,10060,10060,31
20230922,121800,3018236640,10050,10060,10060,10050,3
20230922,121700,3018206480,10060,10050,10060,10050,202
20230922,121600,3016176360,10050,10060,10060,10050,6
20230922,121500,3016116050,10060,10060,10060,10060,10
20230922,121400,3016015450,10070,10070,10070,10070,0
20230922,121300,3016015450,10070,10070,10070,10070,2
20230922,121200,3015995310,10040,10040,10040,10040,17
20230922,121100,3015824630,10040,10040,10040,10040,302
20230922,121000,3012792550,10040,10040,10050,10040,263
20230922,120900,3010151930,10040,10050,10050,10040,59
20230922,120800,3009559180,10040,10040,10040,10040,362
20230922,120700,3005924700,10040,10080,10080,10030,1642
20230922,120600,2989425540,10090,10090,10090,10090,409
20230922,120500,2985298730,10090,10070,10090,10070,558
20230922,120400,2979678210,10070,10080,10080,10070,547
20230922,120300,2974169330,10080,10080,10080,10080,10
20230922,120200,2974068530,10080,10080,10080,10080,10
20230922,120100,2973967730,10080,10080,10080,10080,0
20230922,120000,2973967730,10080,10080,10080,10080,30
20230922,115900,2973665330,10080,10090,10090,10080,110
20230922,115800,2972556130,10090,10090,10090,10090,1
20230922,115700,2972546040,10090,10080,10090,10080,11
20230922,115600,2972435060,10090,10090,10090,10080,42
20230922,115500,2972011680,10090,10080,10090,10080,52
20230922,115400,2971487510,10080,10080,10080,10080,65
20230922,115300,2970832310,10080,10080,10080,10080,12
20230922,115200,2970711350,10080,10070,10080,10070,203
20230922,115100,2968665120,10070,10070,10080,10070,491
20230922,115000,2963716230,10070,10070,10080,10070,252
20230922,114900,2961178530,10070,10070,10070,10070,211
20230922,114800,2959053760,10080,10080,10080,10080,10
20230922,114700,2958952960,10080,10080,10090,10080,263
20230922,114600,2956299920,10080,10070,10080,10070,19
20230922,114500,2956108490,10070,10070,10070,10070,14
20230922,114400,2955967510,10070,10080,10080,10070,228
20230922,114300,2953671290,10070,10080,10080,10070,18
20230922,114200,2953489960,10080,10080,10080,10080,15
20230922,114100,2953338760,10080,10080,10080,10080,0
20230922,114000,2953338760,10080,10080,10080,10080,503
20230922,113900,2948268520,10080,10090,10090,10080,86
20230922,113800,2947400810,10100,10090,10100,10090,2
20230922,113700,2947380620,10090,10090,10090,10090,41
20230922,113600,2946966930,10110,10090,10110,10090,6
20230922,113500,2946906370,10090,10070,10090,10070,50
20230922,113400,2946401910,10090,10090,10090,10080,201
20230922,113300,2944373830,10060,10100,10100,10050,585
20230922,113200,2938491370,10060,10060,10060,10060,0
20230922,113100,2938491370,10060,10110,10110,10060,1056
20230922,113000,2927865610,10070,10080,10110,10070,1300
20230922,112900,2914772070,10070,10110,10110,10070,707
20230922,112800,2907639910,10120,10140,10140,10120,2350
20230922,112700,2883836890,10150,10150,10150,10150,20
20230922,112600,2883633890,10150,10120,10150,10120,143
20230922,112500,2882184800,10120,10120,10120,10120,233
20230922,112400,2879826840,10140,10130,10140,10120,1582
20230922,112300,2863804190,10130,10130,10130,10130,737
20230922,112200,2856338380,10140,10140,10140,10140,141
20230922,112100,2854908640,10140,10140,10140,10140,20
20230922,112000,2854705840,10160,10160,10160,10160,200
20230922,111900,2852673840,10160,10140,10160,10140,532
20230922,111800,2847279340,10160,10170,10170,10140,518
20230922,111700,2842022090,10160,10160,10170,10160,542
20230922,111600,2836515150,10160,10150,10160,10150,489
20230922,111500,2831546920,10160,10150,10160,10140,4135
20230922,111400,2789607970,10150,10160,10170,10150,59
20230922,111300,2789008640,10160,10160,10170,10160,342
20230922,111200,2785533910,10160,10170,10170,10160,647
20230922,111100,2778957120,10170,10150,10170,10140,2084
20230922,111000,2757784490,10140,10130,10140,10130,216
20230922,110900,2755594260,10130,10120,10130,10120,560
20230922,110800,2749921490,10120,10120,10120,10120,100
20230922,110700,2748909490,10120,10110,10120,10110,400
20230922,110600,2744864510,10120,10120,10130,10100,153
20230922,110500,2743317090,10120,10100,10120,10100,84
20230922,110400,2742468200,10100,10130,10130,10100,45
20230922,110300,2742012670,10120,10120,10130,10120,811
20230922,110200,2733802350,10130,10130,10130,10080,2050
20230922,110100,2713127690,10100,10130,10130,10100,19
20230922,110000,2712935730,10090,10120,10130,10090,1031
20230922,105900,2702521990,10130,10130,10130,10130,249
20230922,105800,2699999620,10140,10140,10140,10140,100
20230922,105700,2698985620,10140,10110,10140,10090,2062
20230922,105600,2678159010,10110,10140,10140,10110,2329
20230922,105500,2654565580,10140,10130,10150,10130,432
20230922,105400,2650184360,10150,10150,10150,10140,1104
20230922,105300,2638983640,10150,10150,10160,10140,629
20230922,105200,2632598300,10160,10170,10170,10150,368
20230922,105100,2628861430,10160,10130,10160,10130,2743
20230922,105000,2601013700,10130,10140,10140,10120,267
20230922,104900,2598309390,10140,10140,10140,10120,724
20230922,104800,2590974410,10140,10130,10150,10130,527
20230922,104700,2585631660,10140,10120,10140,10120,662
20230922,104600,2578930200,10120,10120,10140,10120,1510
20230922,104500,2563637990,10100,10100,10120,10100,822
20230922,104400,2555324760,10100,10100,10100,10090,211
20230922,104300,2553193720,10100,10080,10100,10080,623
20230922,104200,2546910460,10080,10080,10080,10080,941
20230922,104100,2537425180,10080,10070,10080,10060,526
20230922,104000,2532125960,10070,10060,10070,10060,114
20230922,103900,2530978110,10060,10060,10060,10040,29
20230922,103800,2530686390,10070,10070,10070,10070,5
20230922,103700,2530636040,10070,10070,10070,10000,1006
20230922,103600,2520552270,10070,10060,10070,10060,162
20230922,103500,2518921450,10060,10060,10060,10060,0
20230922,103400,2518921450,10060,10070,10070,10060,1687
20230922,103300,2501950130,10060,10010,10060,10010,2441
20230922,103200,2477420150,10020,10030,10030,10020,7
20230922,103100,2477349950,10020,10000,10020,9990,641
20230922,103000,2470935490,9960,10000,10000,9950,2608
20230922,102900,2444936680,10010,10020,10030,9980,932
20230922,102800,2435608470,10010,10010,10010,10010,201
20230922,102700,2433596460,10010,10010,10010,10010,54
20230922,102600,2433055920,10020,9990,10020,9990,12
20230922,102500,2432935740,10030,9980,10030,9980,1279
20230922,102400,2420151920,9980,9950,9980,9950,367
20230922,102300,2416494560,9950,9960,9960,9950,3149
20230922,102200,2385154700,9970,9980,9980,9970,1060
20230922,102100,2374586100,9970,9980,9980,9970,62
20230922,102000,2373967950,9970,9980,9980,9970,457
20230922,101900,2369411610,9970,9980,9980,9970,260
20230922,101800,2366819350,9980,9980,9980,9980,524
20230922,101700,2361589830,9990,9980,9990,9980,51
20230922,101600,2361080840,9980,10000,10000,9980,936
20230922,101500,2351734760,10000,10010,10010,10000,755
20230922,101400,2344179760,10000,10000,10010,10000,1359
20230922,101300,2330586570,10000,10000,10000,10000,1301
20230922,101200,2317576570,10000,9980,10000,9980,4014
20230922,101100,2277513460,10000,9950,10000,9950,1009
20230922,101000,2267453600,9940,9940,9960,9940,1870
20230922,100900,2248855340,9940,9940,9940,9940,487
20230922,100800,2244014560,9930,9940,9940,9930,948
20230922,100700,2234596700,9940,9930,9950,9930,407
20230922,100600,2230551790,9930,9940,9960,9930,4425
20230922,100500,2186571520,9950,9960,9960,9950,3981
20230922,100400,2146956400,9960,9960,9960,9950,1918
20230922,100300,2127856710,9960,9960,9960,9960,1772
20230922,100200,2110207590,9960,9970,9970,9960,1819
20230922,100100,2092084310,9970,9960,9990,9960,963
20230922,100000,2082487590,9960,9960,9990,9960,3308
20230922,095900,2049496790,9990,10000,10000,9960,16417
20230922,095800,1885678740,10000,10020,10020,9990,2938
20230922,095700,1856298060,10020,10020,10020,10020,10
20230922,095600,1856197860,10020,10030,10030,10020,140
20230922,095500,1854794060,10030,10000,10030,9990,2170
20230922,095400,1833094610,10000,10010,10010,10000,601
20230922,095300,1827078810,10010,10010,10020,10010,145
20230922,095200,1825626670,10010,10040,10040,10000,481
20230922,095100,1820816050,10010,10010,10040,10010,1265
20230922,095000,1808147890,10020,10020,10020,10010,378
20230922,094900,1804361070,10010,10020,10020,10000,3747
20230922,094800,1766857770,10070,10040,10070,10020,313
20230922,094700,1763720460,10030,10030,10030,10020,98
20230922,094600,1762738330,10030,10080,10080,10030,3232
20230922,094500,1730240430,10080,10090,10090,10080,646
20230922,094400,1723728630,10090,10100,10120,10090,1217
20230922,094300,1711440900,10120,10110,10120,10090,976
20230922,094200,1701581200,10100,10110,10110,10090,364
20230922,094100,1697903420,10110,10080,10110,10080,3212
20230922,094000,1665452180,10080,10060,10080,10060,170
20230922,093900,1663739980,10060,10050,10090,10050,396
20230922,093800,1659755880,10050,10050,10050,10040,646
20230922,093700,1653265910,10050,10050,10050,10000,1598
20230922,093600,1637255260,10050,10000,10050,9980,6385
20230922,093500,1573456770,9990,9990,10000,9990,1162
20230922,093400,1561839690,9990,10010,10010,9990,2836
20230922,093300,1533505220,10010,10010,10020,10000,9362
20230922,093200,1439833070,10010,10030,10040,10000,11758
20230922,093100,1322015820,10050,10040,10050,10040,1135
20230922,093000,1310620380,10040,10050,10050,10040,148
20230922,092900,1309134290,10080,10030,10080,10030,1427
20230922,092800,1294814740,10040,10040,10070,10030,884
20230922,092700,1285939510,10030,10050,10070,10030,3853
20230922,092600,1247268070,10060,10060,10090,10050,891
20230922,092500,1238306740,10080,10050,10090,10050,1699
20230922,092400,1221221300,10050,10050,10080,10040,3159
20230922,092300,1189476660,10050,10050,10050,10050,45
20230922,092200,1189024410,10040,10040,10050,10040,772
20230922,092100,1181272020,10040,10050,10050,10030,1480
20230922,092000,1166426070,10030,10050,10050,10020,4948
20230922,091900,1116837410,10030,10080,10080,10020,6223
20230922,091800,1054380260,10050,10050,10080,10050,337
20230922,091700,1050993350,10050,10070,10100,10050,4033
20230922,091600,1010440230,10060,10090,10100,10060,2700
20230922,091500,983225090,10070,10050,10090,10050,500
20230922,091400,978192850,10050,10090,10090,10030,7517
20230922,091300,902762590,10050,10050,10060,10040,2718
20230922,091200,875452750,10050,10060,10100,10050,2902
20230922,091100,846247920,10060,10060,10060,10050,1950
20230922,091000,826644860,10060,10040,10090,10040,1031
20230922,090900,816277080,10100,10050,10100,10020,7767
20230922,090800,738268170,10050,10050,10090,10040,5315
20230922,090700,684846380,10060,10090,10090,10030,5506
20230922,090600,629563900,10060,10060,10090,10050,9725
20230922,090500,531768760,10070,10120,10160,10070,4944
20230922,090400,481885630,10120,10120,10140,10090,6349
20230922,090300,417743080,10110,10100,10140,10100,2276
20230922,090200,394736020,10100,10130,10180,10100,5492
20230922,090100,339191330,10120,10120,10180,10110,2002
20230922,090000,318891380,10200,10100,10220,10100,31364