KissMeData/088980/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194400,3732734660,12120,12120,12120,12120,3806
20230907,194300,3732734660,12120,12120,12120,12120,0
20230907,194200,3732734660,12120,12120,12120,12120,0
20230907,194100,3732734660,12120,12120,12120,12120,0
20230907,194000,3732734660,12120,12120,12120,12120,0
20230907,193900,3732734660,12120,12120,12120,12120,0
20230907,193800,3732734660,12120,12120,12120,12120,0
20230907,193700,3732734660,12120,12120,12120,12120,0
20230907,193600,3732734660,12120,12120,12120,12120,0
20230907,193500,3732734660,12120,12120,12120,12120,0
20230907,193400,3732734660,12120,12120,12120,12120,0
20230907,193300,3732734660,12120,12120,12120,12120,0
20230907,193200,3732734660,12120,12120,12120,12120,0
20230907,193100,3732734660,12120,12120,12120,12120,0
20230907,193000,3732734660,12120,12120,12120,12120,0
20230907,192900,3732734660,12120,12120,12120,12120,0
20230907,192800,3732734660,12120,12120,12120,12120,0
20230907,192700,3732734660,12120,12120,12120,12120,0
20230907,192600,3732734660,12120,12120,12120,12120,0
20230907,192500,3732734660,12120,12120,12120,12120,0
20230907,192400,3732734660,12120,12120,12120,12120,0
20230907,192300,3732734660,12120,12120,12120,12120,0
20230907,192200,3732734660,12120,12120,12120,12120,0
20230907,192100,3732734660,12120,12120,12120,12120,0
20230907,192000,3732734660,12120,12120,12120,12120,0
20230907,191900,3732734660,12120,12120,12120,12120,0
20230907,191800,3732734660,12120,12120,12120,12120,0
20230907,191700,3732734660,12120,12120,12120,12120,0
20230907,191600,3732734660,12120,12120,12120,12120,0
20230907,191500,3732734660,12120,12120,12120,12120,0
20230907,191400,3732734660,12120,12120,12120,12120,3806
20230907,191300,3732734660,12120,12120,12120,12120,0
20230907,191200,3732734660,12120,12120,12120,12120,0
20230907,191100,3732734660,12120,12120,12120,12120,0
20230907,191000,3732734660,12120,12120,12120,12120,0
20230907,190900,3732734660,12120,12120,12120,12120,0
20230907,190800,3732734660,12120,12120,12120,12120,0
20230907,190700,3732734660,12120,12120,12120,12120,0
20230907,190600,3732734660,12120,12120,12120,12120,0
20230907,190500,3732734660,12120,12120,12120,12120,0
20230907,190400,3732734660,12120,12120,12120,12120,0
20230907,190300,3732734660,12120,12120,12120,12120,0
20230907,190200,3732734660,12120,12120,12120,12120,0
20230907,190100,3732734660,12120,12120,12120,12120,0
20230907,190000,3732734660,12120,12120,12120,12120,0
20230907,185900,3732734660,12120,12120,12120,12120,0
20230907,185800,3732734660,12120,12120,12120,12120,0
20230907,185700,3732734660,12120,12120,12120,12120,0
20230907,185600,3732734660,12120,12120,12120,12120,0
20230907,185500,3732734660,12120,12120,12120,12120,0
20230907,185400,3732734660,12120,12120,12120,12120,0
20230907,185300,3732734660,12120,12120,12120,12120,0
20230907,185200,3732734660,12120,12120,12120,12120,0
20230907,185100,3732734660,12120,12120,12120,12120,0
20230907,185000,3732734660,12120,12120,12120,12120,0
20230907,184900,3732734660,12120,12120,12120,12120,0
20230907,184800,3732734660,12120,12120,12120,12120,0
20230907,184700,3732734660,12120,12120,12120,12120,0
20230907,184600,3732734660,12120,12120,12120,12120,0
20230907,184500,3732734660,12120,12120,12120,12120,0
20230907,184400,3732734660,12120,12120,12120,12120,3806
20230907,184300,3732734660,12120,12120,12120,12120,0
20230907,184200,3732734660,12120,12120,12120,12120,0
20230907,184100,3732734660,12120,12120,12120,12120,0
20230907,184000,3732734660,12120,12120,12120,12120,0
20230907,183900,3732734660,12120,12120,12120,12120,0
20230907,183800,3732734660,12120,12120,12120,12120,0
20230907,183700,3732734660,12120,12120,12120,12120,0
20230907,183600,3732734660,12120,12120,12120,12120,0
20230907,183500,3732734660,12120,12120,12120,12120,0
20230907,183400,3732734660,12120,12120,12120,12120,0
20230907,183300,3732734660,12120,12120,12120,12120,0
20230907,183200,3732734660,12120,12120,12120,12120,0
20230907,183100,3732734660,12120,12120,12120,12120,0
20230907,183000,3732734660,12120,12120,12120,12120,0
20230907,182900,3732734660,12120,12120,12120,12120,0
20230907,182800,3732734660,12120,12120,12120,12120,0
20230907,182700,3732734660,12120,12120,12120,12120,0
20230907,182600,3732734660,12120,12120,12120,12120,0
20230907,182500,3732734660,12120,12120,12120,12120,0
20230907,182400,3732734660,12120,12120,12120,12120,0
20230907,182300,3732734660,12120,12120,12120,12120,0
20230907,182200,3732734660,12120,12120,12120,12120,0
20230907,182100,3732734660,12120,12120,12120,12120,0
20230907,182000,3732734660,12120,12120,12120,12120,0
20230907,181900,3732734660,12120,12120,12120,12120,0
20230907,181800,3732734660,12120,12120,12120,12120,0
20230907,181700,3732734660,12120,12120,12120,12120,0
20230907,181600,3732734660,12120,12120,12120,12120,0
20230907,181500,3732734660,12120,12120,12120,12120,0
20230907,181400,3732734660,12120,12120,12120,12120,3806
20230907,181300,3732734660,12120,12120,12120,12120,0
20230907,181200,3732734660,12120,12120,12120,12120,0
20230907,181100,3732734660,12120,12120,12120,12120,0
20230907,181000,3732734660,12120,12120,12120,12120,0
20230907,180900,3732734660,12120,12120,12120,12120,0
20230907,180800,3732734660,12120,12120,12120,12120,0
20230907,180700,3732734660,12120,12120,12120,12120,0
20230907,180600,3732734660,12120,12120,12120,12120,0
20230907,180500,3732734660,12120,12120,12120,12120,0
20230907,180400,3732734660,12120,12120,12120,12120,0
20230907,180300,3732734660,12120,12120,12120,12120,0
20230907,180200,3732734660,12120,12120,12120,12120,0
20230907,180100,3732734660,12120,12120,12120,12120,0
20230907,180000,3732734660,12120,12120,12120,12120,0
20230907,175900,3732734660,12120,12120,12120,12120,0
20230907,175800,3732734660,12120,12120,12120,12120,0
20230907,175700,3732734660,12120,12120,12120,12120,0
20230907,175600,3732734660,12120,12120,12120,12120,0
20230907,175500,3732734660,12120,12120,12120,12120,0
20230907,175400,3732734660,12120,12120,12120,12120,0
20230907,175300,3732734660,12120,12120,12120,12120,0
20230907,175200,3732734660,12120,12120,12120,12120,0
20230907,175100,3732734660,12120,12120,12120,12120,0
20230907,175000,3732734660,12120,12120,12120,12120,0
20230907,174900,3732734660,12120,12120,12120,12120,0
20230907,174800,3732734660,12120,12120,12120,12120,0
20230907,174700,3732734660,12120,12120,12120,12120,0
20230907,174600,3732734660,12120,12120,12120,12120,0
20230907,174500,3732734660,12120,12120,12120,12120,0
20230907,174400,3732734660,12120,12120,12120,12120,3806
20230907,174300,3732734660,12120,12120,12120,12120,0
20230907,174200,3732734660,12120,12120,12120,12120,0
20230907,174100,3732734660,12120,12120,12120,12120,0
20230907,174000,3732734660,12120,12120,12120,12120,0
20230907,173900,3732734660,12120,12120,12120,12120,0
20230907,173800,3732734660,12120,12120,12120,12120,0
20230907,173700,3732734660,12120,12120,12120,12120,0
20230907,173600,3732734660,12120,12120,12120,12120,0
20230907,173500,3732734660,12120,12120,12120,12120,0
20230907,173400,3732734660,12120,12120,12120,12120,0
20230907,173300,3732734660,12120,12120,12120,12120,0
20230907,173200,3732734660,12120,12120,12120,12120,0
20230907,173100,3732734660,12120,12120,12120,12120,0
20230907,173000,3732734660,12120,12120,12120,12120,0
20230907,172900,3732734660,12120,12120,12120,12120,0
20230907,172800,3732734660,12120,12120,12120,12120,0
20230907,172700,3732734660,12120,12120,12120,12120,0
20230907,172600,3732734660,12120,12120,12120,12120,0
20230907,172500,3732734660,12120,12120,12120,12120,0
20230907,172400,3732734660,12120,12120,12120,12120,0
20230907,172300,3732734660,12120,12120,12120,12120,0
20230907,172200,3732734660,12120,12120,12120,12120,0
20230907,172100,3732734660,12120,12120,12120,12120,0
20230907,172000,3732734660,12120,12120,12120,12120,0
20230907,171900,3732734660,12120,12120,12120,12120,0
20230907,171800,3732734660,12120,12120,12120,12120,0
20230907,171700,3732734660,12120,12120,12120,12120,0
20230907,171600,3732734660,12120,12120,12120,12120,0
20230907,171500,3732734660,12120,12120,12120,12120,0
20230907,171400,3732734660,12120,12120,12120,12120,3806
20230907,171300,3732734660,12120,12120,12120,12120,0
20230907,171200,3732734660,12120,12120,12120,12120,0
20230907,171100,3732734660,12120,12120,12120,12120,0
20230907,171000,3732734660,12120,12120,12120,12120,0
20230907,170900,3732734660,12120,12120,12120,12120,0
20230907,170800,3732734660,12120,12120,12120,12120,0
20230907,170700,3732734660,12120,12120,12120,12120,0
20230907,170600,3732734660,12120,12120,12120,12120,0
20230907,170500,3732734660,12120,12120,12120,12120,0
20230907,170400,3732734660,12120,12120,12120,12120,0
20230907,170300,3732734660,12120,12120,12120,12120,0
20230907,170200,3732734660,12120,12120,12120,12120,0
20230907,170100,3732734660,12120,12120,12120,12120,0
20230907,170000,3732734660,12120,12120,12120,12120,0
20230907,165900,3732734660,12120,12120,12120,12120,0
20230907,165800,3732734660,12120,12120,12120,12120,0
20230907,165700,3732734660,12120,12120,12120,12120,0
20230907,165600,3732734660,12120,12120,12120,12120,0
20230907,165500,3732734660,12120,12120,12120,12120,0
20230907,165400,3732734660,12120,12120,12120,12120,0
20230907,165300,3732734660,12120,12120,12120,12120,0
20230907,165200,3732734660,12120,12120,12120,12120,0
20230907,165100,3732734660,12120,12120,12120,12120,0
20230907,165000,3732734660,12120,12120,12120,12120,0
20230907,164900,3732734660,12120,12120,12120,12120,0
20230907,164800,3732734660,12120,12120,12120,12120,0
20230907,164700,3732734660,12120,12120,12120,12120,0
20230907,164600,3732734660,12120,12120,12120,12120,0
20230907,164500,3732734660,12120,12120,12120,12120,0
20230907,164400,3732734660,12120,12120,12120,12120,3806
20230907,164300,3732734660,12120,12120,12120,12120,0
20230907,164200,3732734660,12120,12120,12120,12120,0
20230907,164100,3732734660,12120,12120,12120,12120,0
20230907,164000,3732734660,12120,12120,12120,12120,0
20230907,163900,3732734660,12120,12120,12120,12120,0
20230907,163800,3732734660,12120,12120,12120,12120,0
20230907,163700,3732734660,12120,12120,12120,12120,0
20230907,163600,3732734660,12120,12120,12120,12120,0
20230907,163500,3732734660,12120,12120,12120,12120,0
20230907,163400,3732734660,12120,12120,12120,12120,0
20230907,163300,3732734660,12120,12120,12120,12120,0
20230907,163200,3732734660,12120,12120,12120,12120,0
20230907,163100,3732734660,12120,12120,12120,12120,0
20230907,163000,3732734660,12120,12120,12120,12120,0
20230907,162900,3732734660,12120,12120,12120,12120,0
20230907,162800,3732734660,12120,12120,12120,12120,0
20230907,162700,3732734660,12120,12120,12120,12120,0
20230907,162600,3732734660,12120,12120,12120,12120,0
20230907,162500,3732734660,12120,12120,12120,12120,0
20230907,162400,3732734660,12120,12120,12120,12120,0
20230907,162300,3732734660,12120,12120,12120,12120,0
20230907,162200,3732734660,12120,12120,12120,12120,0
20230907,162100,3732734660,12120,12120,12120,12120,0
20230907,162000,3732734660,12120,12120,12120,12120,0
20230907,161900,3732734660,12120,12120,12120,12120,0
20230907,161800,3732734660,12120,12120,12120,12120,0
20230907,161700,3732734660,12120,12120,12120,12120,0
20230907,161600,3732734660,12120,12120,12120,12120,0
20230907,161500,3732734660,12120,12120,12120,12120,0
20230907,161400,3732734660,12120,12120,12120,12120,3806
20230907,161300,3732734660,12120,12120,12120,12120,0
20230907,161200,3732734660,12120,12120,12120,12120,0
20230907,161100,3732734660,12120,12120,12120,12120,0
20230907,161000,3732734660,12120,12120,12120,12120,0
20230907,160900,3732734660,12120,12120,12120,12120,0
20230907,160800,3732734660,12120,12120,12120,12120,0
20230907,160700,3732734660,12120,12120,12120,12120,0
20230907,160600,3732734660,12120,12120,12120,12120,0
20230907,160500,3732734660,12120,12120,12120,12120,0
20230907,160400,3732734660,12120,12120,12120,12120,0
20230907,160300,3732734660,12120,12120,12120,12120,0
20230907,160200,3732734660,12120,12120,12120,12120,0
20230907,160100,3732734660,12120,12120,12120,12120,0
20230907,160000,3732734660,12120,12120,12120,12120,0
20230907,155900,3732734660,12120,12120,12120,12120,0
20230907,155800,3732734660,12120,12120,12120,12120,0
20230907,155700,3732734660,12120,12120,12120,12120,0
20230907,155600,3732734660,12120,12120,12120,12120,0
20230907,155500,3732734660,12120,12120,12120,12120,0
20230907,155400,3732734660,12120,12120,12120,12120,0
20230907,155300,3732734660,12120,12120,12120,12120,0
20230907,155200,3732734660,12120,12120,12120,12120,0
20230907,155100,3732734660,12120,12120,12120,12120,0
20230907,155000,3732734660,12120,12120,12120,12120,0
20230907,154900,3732734660,12120,12120,12120,12120,0
20230907,154800,3732734660,12120,12120,12120,12120,0
20230907,154700,3732734660,12120,12120,12120,12120,0
20230907,154600,3732734660,12120,12120,12120,12120,0
20230907,154500,3732734660,12120,12120,12120,12120,0
20230907,154400,3732734660,12120,12120,12120,12120,3806
20230907,154300,3732734660,12120,12120,12120,12120,0
20230907,154200,3732734660,12120,12120,12120,12120,0
20230907,154100,3732734660,12120,12120,12120,12120,0
20230907,154000,3732734660,12120,12120,12120,12120,0
20230907,153900,3732734660,12120,12120,12120,12120,0
20230907,153800,3732734660,12120,12120,12120,12120,0
20230907,153700,3732734660,12120,12120,12120,12120,0
20230907,153600,3732734660,12120,12120,12120,12120,0
20230907,153500,3732734660,12120,12120,12120,12120,0
20230907,153400,3732734660,12120,12120,12120,12120,0
20230907,153300,3732734660,12120,12120,12120,12120,0
20230907,153200,3732734660,12120,12120,12120,12120,0
20230907,153100,3732734660,12120,12120,12120,12120,0
20230907,153000,3732734660,12120,12120,12120,12120,3806
20230907,152900,3686605940,12120,12120,12120,12120,0
20230907,152800,3686605940,12120,12120,12120,12120,0
20230907,152700,3686605940,12120,12120,12120,12120,0
20230907,152600,3686605940,12120,12120,12120,12120,0
20230907,152500,3686605940,12120,12120,12120,12120,0
20230907,152400,3686605940,12120,12120,12120,12120,0
20230907,152300,3686605940,12120,12120,12120,12120,0
20230907,152200,3686605940,12120,12120,12120,12120,0
20230907,152100,3686605940,12120,12120,12120,12120,0
20230907,152000,3686605940,12120,12120,12120,12120,0
20230907,151900,3686605940,12120,12120,12120,12110,281
20230907,151800,3683200380,12120,12120,12120,12110,155
20230907,151700,3681321870,12120,12110,12120,12110,669
20230907,151600,3673216840,12120,12120,12120,12110,262
20230907,151500,3670042320,12120,12110,12120,12110,113
20230907,151400,3668672770,12120,12120,12120,12110,236
20230907,151300,3665812940,12120,12120,12120,12110,765
20230907,151200,3656546160,12120,12120,12120,12110,90
20230907,151100,3655455380,12120,12110,12120,12110,163
20230907,151000,3653480450,12110,12110,12120,12110,887
20230907,150900,3642738870,12110,12120,12120,12110,31
20230907,150800,3642363170,12110,12110,12120,12110,1040
20230907,150700,3629768750,12120,12110,12120,12110,11
20230907,150600,3629635490,12110,12110,12110,12110,23
20230907,150500,3629356960,12110,12110,12110,12110,1721
20230907,150400,3608515650,12110,12120,12120,12110,135
20230907,150300,3606879570,12120,12110,12120,12110,49
20230907,150200,3606286170,12110,12110,12110,12110,492
20230907,150100,3600328050,12110,12110,12110,12110,69
20230907,150000,3599492460,12110,12110,12120,12110,669
20230907,145900,3591390740,12110,12120,12120,12110,95
20230907,145800,3590239590,12120,12120,12120,12110,441
20230907,145700,3584894830,12110,12120,12120,12110,254
20230907,145600,3581818160,12120,12120,12120,12110,443
20230907,145500,3576452840,12110,12110,12120,12110,458
20230907,145400,3570902210,12120,12110,12120,12110,146
20230907,145300,3569133600,12120,12110,12120,12110,238
20230907,145200,3566250440,12110,12110,12120,12110,527
20230907,145100,3559864210,12120,12120,12120,12110,164
20230907,145000,3557876830,12120,12110,12120,12110,3456
20230907,144900,3515999670,12110,12110,12120,12110,572
20230907,144800,3509068040,12110,12110,12120,12110,88
20230907,144700,3508002000,12120,12110,12120,12110,405
20230907,144600,3503096830,12110,12110,12120,12110,540
20230907,144500,3496553170,12120,12110,12120,12110,91
20230907,144400,3495450730,12120,12110,12120,12110,175
20230907,144300,3493330870,12110,12120,12120,12100,460
20230907,144200,3487755980,12110,12110,12120,12100,98
20230907,144100,3486569390,12110,12110,12110,12100,246
20230907,144000,3483590450,12110,12100,12120,12100,539
20230907,143900,3477058970,12100,12100,12110,12100,464
20230907,143800,3471444190,12110,12100,12120,12100,879
20230907,143700,3460800610,12100,12110,12120,12100,605
20230907,143600,3453473720,12110,12110,12120,12100,3160
20230907,143500,3415205610,12120,12110,12120,12110,178
20230907,143400,3413049480,12110,12110,12120,12110,514
20230907,143300,3406820250,12110,12120,12120,12110,217
20230907,143200,3404191780,12110,12110,12120,12110,157
20230907,143100,3402290100,12110,12120,12120,12110,610
20230907,143000,3394898780,12110,12120,12120,12110,224
20230907,142900,3392185010,12110,12120,12120,12110,5106
20230907,142800,3330350530,12120,12110,12120,12110,881
20230907,142700,3319673990,12120,12120,12120,12110,517
20230907,142600,3313410410,12110,12120,12120,12110,571
20230907,142500,3306490180,12110,12110,12120,12110,594
20230907,142400,3299296120,12110,12110,12120,12110,213
20230907,142300,3296714930,12120,12120,12120,12110,448
20230907,142200,3291285320,12110,12110,12120,12110,179
20230907,142100,3289116970,12120,12120,12120,12110,108
20230907,142000,3287808210,12110,12110,12120,12110,549
20230907,141900,3281155330,12110,12110,12120,12110,1449
20230907,141800,3263607730,12110,12120,12120,12110,308
20230907,141700,3259876640,12110,12110,12120,12110,824
20230907,141600,3249890890,12110,12120,12130,12110,167
20230907,141500,3247866670,12120,12120,12120,12110,122
20230907,141400,3246388350,12110,12120,12130,12110,524
20230907,141300,3240032620,12120,12110,12120,12110,56
20230907,141200,3239354100,12110,12120,12130,12110,379
20230907,141100,3234760440,12120,12120,12130,12120,593
20230907,141000,3227568520,12120,12120,12130,12120,218
20230907,140900,3224925860,12120,12120,12130,12120,292
20230907,140800,3221386120,12110,12120,12130,12110,481
20230907,140700,3215552520,12120,12110,12120,12110,92
20230907,140600,3214437600,12110,12120,12120,12110,375
20230907,140500,3209895740,12120,12120,12130,12110,1073
20230907,140400,3196890690,12130,12120,12130,12120,331
20230907,140300,3192878180,12120,12130,12130,12120,161
20230907,140200,3190925580,12120,12120,12130,12120,975
20230907,140100,3179099240,12120,12130,12130,12120,360
20230907,140000,3174734800,12130,12120,12130,12120,229
20230907,135900,3171958530,12130,12120,12130,12120,565
20230907,135800,3165106370,12120,12120,12130,12120,249
20230907,135700,3162088180,12120,12130,12130,12120,90
20230907,135600,3160996750,12130,12130,12130,12120,697
20230907,135500,3152544310,12130,12120,12130,12120,105
20230907,135400,3151270950,12120,12120,12130,12110,629
20230907,135300,3143647330,12110,12120,12130,12110,274
20230907,135200,3140327580,12120,12120,12140,12110,2250
20230907,135100,3113074970,12120,12120,12130,12120,595
20230907,135000,3105858840,12120,12120,12130,12120,224
20230907,134900,3103143620,12120,12120,12130,12120,148
20230907,134800,3101349590,12120,12140,12140,12120,6860
20230907,134700,3018193140,12130,12130,12140,12130,158
20230907,134600,3016275710,12130,12130,12140,12130,181
20230907,134500,3014079950,12130,12120,12140,12120,194
20230907,134400,3011726450,12120,12130,12130,12120,139
20230907,134300,3010040850,12130,12130,12130,12120,368
20230907,134200,3005577860,12130,12130,12130,12120,1097
20230907,134100,2992271440,12120,12120,12130,12120,293
20230907,134000,2988720240,12120,12130,12130,12120,122
20230907,133900,2987241360,12120,12130,12130,12120,414
20230907,133800,2982219680,12120,12120,12120,12120,157
20230907,133700,2980316840,12120,12120,12130,12120,270
20230907,133600,2977044410,12120,12120,12130,12120,569
20230907,133500,2970144130,12120,12120,12130,12120,100
20230907,133400,2968932050,12120,12120,12130,12120,26
20230907,133300,2968616830,12120,12120,12130,12120,1053
20230907,133200,2955849870,12120,12120,12130,12120,121
20230907,133100,2954383230,12120,12120,12120,12120,112
20230907,133000,2953025790,12120,12120,12130,12120,581
20230907,132900,2945978750,12120,12130,12130,12120,106
20230907,132800,2944694000,12120,12120,12130,12120,132
20230907,132700,2943094120,12120,12120,12130,12120,806
20230907,132600,2933320890,12120,12140,12140,12120,135
20230907,132500,2931683390,12130,12130,12140,12130,251
20230907,132400,2928636660,12130,12130,12140,12110,2223
20230907,132300,2901688930,12130,12130,12130,12130,166
20230907,132200,2899675350,12130,12140,12140,12130,435
20230907,132100,2894394760,12130,12130,12130,12130,210
20230907,132000,2891847460,12130,12130,12140,12130,38
20230907,131900,2891386460,12130,12130,12130,12120,2072
20230907,131800,2866254040,12120,12120,12130,12120,662
20230907,131700,2858230580,12120,12120,12120,12120,59
20230907,131600,2857515500,12120,12120,12130,12120,589
20230907,131500,2850372770,12130,12120,12130,12120,229
20230907,131400,2847595260,12120,12130,12130,12120,134
20230907,131300,2845969940,12120,12130,12130,12120,704
20230907,131200,2837432280,12120,12120,12130,12120,20
20230907,131100,2837189840,12120,12120,12130,12120,243
20230907,131000,2834244220,12120,12120,12130,12120,1353
20230907,130900,2817832490,12120,12120,12120,12120,7
20230907,130800,2817747650,12120,12120,12130,12120,222
20230907,130700,2815056930,12120,12130,12130,12120,624
20230907,130600,2807487880,12120,12120,12130,12120,41
20230907,130500,2806990620,12120,12130,12130,12120,266
20230907,130400,2803765980,12120,12120,12130,12120,603
20230907,130300,2796453620,12130,12120,12130,12120,194
20230907,130200,2794102250,12120,12120,12130,12120,74
20230907,130100,2793205360,12120,12120,12130,12120,463
20230907,130000,2787589790,12120,12120,12130,12120,1369
20230907,125900,2770995420,12120,12130,12130,12120,207
20230907,125800,2768484620,12140,12120,12140,12120,512
20230907,125700,2762275040,12120,12130,12130,12120,164
20230907,125600,2760286660,12130,12130,12130,12120,1365
20230907,125500,2743729240,12120,12120,12130,12120,629
20230907,125400,2736101330,12130,12130,12130,12120,58
20230907,125300,2735397880,12130,12130,12130,12120,264
20230907,125200,2732197160,12130,12120,12130,12120,527
20230907,125100,2725805660,12120,12120,12120,12120,381
20230907,125000,2721187940,12110,12120,12120,12110,512
20230907,124900,2714983310,12120,12110,12120,12110,97
20230907,124800,2713808530,12110,12110,12120,12110,8
20230907,124700,2713711640,12110,12120,12120,12110,512
20230907,124600,2707507320,12110,12120,12120,12110,267
20230907,124500,2704272460,12110,12110,12120,12110,126
20230907,124400,2702745750,12110,12120,12120,12110,775
20230907,124300,2693356040,12110,12120,12120,12110,310
20230907,124200,2689599000,12120,12130,12130,12120,272
20230907,124100,2686302270,12120,12130,12130,12110,515
20230907,124000,2680056450,12120,12130,12130,12110,263
20230907,123900,2676868940,12120,12120,12120,12120,109
20230907,123800,2675547860,12130,12120,12130,12110,529
20230907,123700,2669132360,12130,12120,12130,12120,132
20230907,123600,2667532470,12120,12120,12130,12110,141
20230907,123500,2665823680,12120,12120,12130,12120,582
20230907,123400,2658765840,12110,12110,12120,12110,231
20230907,123300,2655966740,12110,12120,12120,12110,413
20230907,123200,2650963920,12110,12120,12130,12110,2431
20230907,123100,2621514400,12120,12120,12120,12110,202
20230907,123000,2619066940,12120,12120,12130,12110,332
20230907,122900,2615043100,12110,12110,12120,12110,435
20230907,122800,2609771030,12120,12120,12120,12110,384
20230907,122700,2605117910,12110,12120,12120,12110,1103
20230907,122600,2591760000,12110,12120,12120,12110,636
20230907,122500,2584052540,12120,12120,12120,12110,81
20230907,122400,2583071010,12110,12110,12120,12110,50
20230907,122300,2582465110,12110,12110,12120,12110,506
20230907,122200,2576333450,12110,12110,12120,12110,60
20230907,122100,2575606720,12110,12120,12120,12110,226
20230907,122000,2572867800,12120,12120,12120,12110,490
20230907,121900,2566929880,12120,12120,12120,12110,30
20230907,121800,2566566340,12110,12120,12120,12110,500
20230907,121700,2560507310,12110,12110,12120,12110,242
20230907,121600,2557576340,12110,12120,12120,12110,212
20230907,121500,2555007020,12110,12110,12120,12110,1451
20230907,121400,2537422660,12110,12110,12120,12110,991
20230907,121300,2525421450,12110,12110,12120,12110,44
20230907,121200,2524888260,12110,12120,12120,12110,693
20230907,121100,2516489980,12110,12110,12120,12110,100
20230907,121000,2515278150,12110,12110,12120,12110,93
20230907,120900,2514151880,12120,12120,12120,12120,559
20230907,120800,2507376800,12110,12110,12120,12110,1187
20230907,120700,2493001190,12110,12130,12130,12110,1831
20230907,120600,2470809540,12130,12120,12130,12120,669
20230907,120500,2462694720,12130,12120,12130,12120,205
20230907,120400,2460209150,12120,12130,12130,12120,1100
20230907,120300,2446867030,12120,12120,12130,12120,527
20230907,120200,2440475790,12120,12130,12130,12120,360
20230907,120100,2436112560,12120,12120,12130,12110,2910
20230907,120000,2400871770,12130,12120,12130,12110,601
20230907,115900,2393583690,12110,12110,12120,12110,88
20230907,115800,2392517990,12120,12130,12130,12120,3152
20230907,115700,2354315570,12120,12120,12130,12120,515
20230907,115600,2348069690,12120,12130,12130,12120,146
20230907,115500,2346299660,12130,12130,12140,12130,1162
20230907,115400,2332204520,12130,12130,12140,12130,653
20230907,115300,2324279590,12130,12130,12130,12130,17
20230907,115200,2324073380,12130,12130,12130,12130,241
20230907,115100,2321150050,12140,12130,12140,12130,760
20230907,115000,2311926050,12130,12140,12140,12130,106
20230907,114900,2310639470,12140,12140,12140,12130,361
20230907,114800,2306258150,12140,12140,12140,12130,878
20230907,114700,2295600090,12130,12140,12140,12130,610
20230907,114600,2288195760,12140,12140,12140,12130,519
20230907,114500,2281896080,12140,12130,12140,12130,14
20230907,114400,2281726210,12130,12130,12130,12130,195
20230907,114300,2279360860,12140,12140,12140,12130,521
20230907,114200,2273036790,12130,12130,12130,12130,118
20230907,114100,2271605450,12130,12140,12140,12130,189
20230907,114000,2269311160,12130,12140,12140,12130,587
20230907,113900,2262185870,12130,12130,12140,12130,202
20230907,113800,2259735450,12130,12130,12140,12130,1080
20230907,113700,2246634830,12130,12120,12140,12120,376
20230907,113600,2242074930,12120,12130,12130,12120,107
20230907,113500,2240777090,12130,12120,12140,12120,1308
20230907,113400,2224921050,12120,12140,12140,12120,2391
20230907,113300,2195915160,12130,12130,12140,12130,402
20230907,113200,2191038800,12130,12130,12140,12130,388
20230907,113100,2186332350,12130,12130,12140,12130,457
20230907,113000,2180784920,12130,12130,12130,12130,85
20230907,112900,2179753870,12130,12120,12130,12120,434
20230907,112800,2174492340,12120,12130,12140,12120,1241
20230907,112700,2159428690,12130,12130,12130,12120,415
20230907,112600,2154395820,12120,12120,12130,12120,115
20230907,112500,2153002000,12120,12130,12140,12120,1176
20230907,112400,2138731420,12130,12120,12130,12120,767
20230907,112300,2129427720,12130,12130,12130,12120,552
20230907,112200,2122732040,12140,12130,12140,12120,858
20230907,112100,2112324590,12130,12120,12140,12120,186
20230907,112000,2110068420,12130,12120,12130,12120,111
20230907,111900,2108722600,12140,12130,12140,12120,6364
20230907,111800,2031531360,12120,12130,12130,12120,409
20230907,111700,2026571270,12120,12120,12120,12120,59
20230907,111600,2025856190,12120,12120,12130,12120,1036
20230907,111500,2013293570,12130,12120,12130,12120,114
20230907,111400,2011911860,12120,12130,12130,12120,1464
20230907,111300,1994164180,12130,12120,12130,12120,264
20230907,111200,1990962950,12120,12130,12130,12120,584
20230907,111100,1983879800,12120,12130,12130,12120,3239
20230907,111000,1944619120,12120,12130,12130,12120,617
20230907,110900,1937140980,12120,12120,12130,12120,1998
20230907,110800,1912925120,12120,12130,12130,12120,1020
20230907,110700,1900553100,12130,12130,12130,12120,742
20230907,110600,1891555490,12120,12120,12130,12120,1390
20230907,110500,1874703640,12120,12130,12130,12120,2190
20230907,110400,1848151720,12120,12130,12130,12120,886
20230907,110300,1837411980,12130,12130,12130,12120,136
20230907,110200,1835763540,12130,12130,12140,12130,1212
20230907,110100,1821057960,12130,12130,12140,12130,372
20230907,110000,1816544700,12140,12140,12150,12130,1825
20230907,105900,1794405340,12150,12140,12150,12130,659
20230907,105800,1786405120,12140,12140,12150,12130,1064
20230907,105700,1773485700,12140,12140,12140,12130,1789
20230907,105600,1751774410,12150,12140,12150,12130,1276
20230907,105500,1736287150,12130,12140,12150,12130,444
20230907,105400,1730897020,12130,12130,12140,12130,871
20230907,105300,1720328180,12140,12130,12140,12130,1326
20230907,105200,1704231940,12130,12130,12130,12130,560
20230907,105100,1697439140,12140,12130,12140,12130,36
20230907,105000,1697002300,12140,12140,12140,12130,584
20230907,104900,1689913480,12140,12140,12140,12130,1138
20230907,104800,1676100580,12140,12130,12140,12130,551
20230907,104700,1669412540,12130,12130,12130,12120,644
20230907,104600,1661601680,12130,12130,12130,12120,241
20230907,104500,1658678510,12130,12120,12130,12120,934
20230907,104400,1647351130,12130,12120,12130,12120,413
20230907,104300,1642341510,12120,12130,12130,12120,642
20230907,104200,1634554110,12130,12130,12130,12120,1028
20230907,104100,1622086430,12130,12130,12130,12120,442
20230907,104000,1616725320,12130,12130,12130,12120,119
20230907,103900,1615282500,12120,12140,12140,12120,5971
20230907,103800,1542847420,12130,12140,12140,12130,202
20230907,103700,1540395320,12140,12140,12140,12130,545
20230907,103600,1533780170,12140,12140,12140,12130,1270
20230907,103500,1518362530,12140,12140,12150,12140,281
20230907,103400,1514950890,12140,12140,12140,12130,403
20230907,103300,1510058530,12140,12140,12140,12130,1163
20230907,103200,1495939930,12140,12140,12140,12130,753
20230907,103100,1486798570,12140,12130,12140,12130,1036
20230907,103000,1474221730,12130,12140,12140,12130,906
20230907,102900,1463223060,12140,12130,12140,12130,604
20230907,102800,1455893070,12130,12140,12140,12130,2097
20230907,102700,1430456450,12130,12140,12140,12130,838
20230907,102600,1420285400,12140,12140,12140,12130,298
20230907,102500,1416668810,12140,12130,12140,12130,1697
20230907,102400,1396072200,12140,12140,12140,12130,1017
20230907,102300,1383728580,12140,12130,12140,12130,580
20230907,102200,1376689450,12130,12140,12140,12130,1032
20230907,102100,1364164180,12130,12140,12140,12130,1561
20230907,102000,1345220000,12140,12140,12140,12130,312
20230907,101900,1341434500,12140,12140,12140,12130,888
20230907,101800,1330655740,12140,12140,12140,12130,2478
20230907,101700,1300572880,12150,12150,12160,12150,1049
20230907,101600,1287827510,12160,12150,12160,12150,516
20230907,101500,1281557930,12150,12160,12160,12150,1060
20230907,101400,1268671020,12150,12150,12160,12150,693
20230907,101300,1260250630,12150,12140,12150,12140,8236
20230907,101200,1160183250,12140,12140,12150,12140,1778
20230907,101100,1138594330,12130,12140,12140,12130,734
20230907,101000,1129688640,12140,12140,12140,12130,886
20230907,100900,1118932660,12130,12130,12140,12130,746
20230907,100800,1109877500,12130,12130,12130,12130,549
20230907,100700,1103218130,12130,12130,12140,12130,372
20230907,100600,1098702230,12130,12130,12130,12130,960
20230907,100500,1087057430,12140,12130,12140,12130,46
20230907,100400,1086499320,12130,12130,12130,12130,333
20230907,100300,1082460030,12130,12130,12130,12120,397
20230907,100200,1077644480,12120,12120,12130,12120,4444
20230907,100100,1023749640,12120,12130,12130,12120,1681
20230907,100000,1003374040,12130,12130,12130,12120,155
20230907,095900,1001494980,12130,12130,12140,12130,1396
20230907,095800,984561490,12130,12140,12140,12130,4895
20230907,095700,925176210,12140,12150,12150,12140,2782
20230907,095600,891401260,12150,12150,12150,12140,618
20230907,095500,883893420,12150,12140,12150,12140,1200
20230907,095400,869321650,12140,12150,12150,12140,484
20230907,095300,863441260,12150,12140,12150,12140,194
20230907,095200,861086090,12140,12150,12150,12140,976
20230907,095100,849232800,12140,12140,12150,12140,1489
20230907,095000,831149870,12140,12140,12150,12140,2967
20230907,094900,795130470,12140,12140,12140,12130,1043
20230907,094800,782468880,12130,12140,12140,12130,352
20230907,094700,778196940,12140,12140,12140,12130,619
20230907,094600,770684340,12130,12130,12140,12130,321
20230907,094500,766789460,12140,12140,12140,12130,1083
20230907,094400,753645270,12140,12130,12140,12130,785
20230907,094300,744120440,12140,12140,12140,12130,1907
20230907,094200,720988510,12140,12130,12140,12130,719
20230907,094100,712261170,12130,12140,12140,12130,122
20230907,094000,710780230,12140,12140,12150,12140,390
20230907,093900,706045600,12140,12130,12140,12130,5144
20230907,093800,643611840,12130,12130,12130,12120,3205
20230907,093700,604735250,12130,12120,12130,12110,896
20230907,093600,593874940,12120,12120,12130,12110,2412
20230907,093500,564641370,12120,12110,12120,12110,1531
20230907,093400,546096690,12110,12110,12120,12100,4824
20230907,093300,487678190,12110,12110,12110,12100,595
20230907,093200,480472800,12110,12110,12110,12100,243
20230907,093100,477530230,12110,12110,12110,12100,452
20230907,093000,472059580,12110,12100,12110,12100,724
20230907,092900,463292520,12100,12100,12110,12100,543
20230907,092800,456722110,12100,12100,12100,12100,355
20230907,092700,452426610,12100,12100,12100,12090,2569
20230907,092600,421341890,12090,12100,12100,12090,130
20230907,092500,419769500,12100,12100,12100,12090,264
20230907,092400,416575160,12100,12090,12100,12090,149
20230907,092300,414772940,12100,12100,12100,12090,296
20230907,092200,411192630,12100,12100,12100,12090,247
20230907,092100,408204000,12100,12090,12100,12090,84
20230907,092000,407187860,12090,12090,12100,12090,214
20230907,091900,404600570,12090,12090,12090,12080,719
20230907,091800,395907930,12090,12080,12090,12080,410
20230907,091700,390953410,12080,12070,12080,12070,953
20230907,091600,379441480,12070,12080,12080,12070,1995
20230907,091500,355361030,12090,12080,12090,12080,998
20230907,091400,343300180,12080,12080,12090,12080,392
20230907,091300,338562820,12080,12080,12090,12080,1111
20230907,091200,325141410,12090,12080,12090,12070,5324
20230907,091100,260828420,12080,12080,12080,12070,234
20230907,091000,258002720,12080,12070,12080,12070,461
20230907,090900,252437340,12070,12070,12080,12070,1019
20230907,090800,240137430,12070,12070,12080,12070,426
20230907,090700,234995460,12070,12080,12080,12070,1020
20230907,090600,222683570,12070,12060,12080,12060,1946
20230907,090500,199193380,12060,12070,12070,12050,4585
20230907,090400,143897320,12070,12070,12070,12060,1969
20230907,090300,120148780,12070,12060,12070,12060,331
20230907,090200,116154280,12070,12060,12070,12050,5903
20230907,090100,44965670,12060,12050,12060,12050,25
20230907,090000,44664390,12050,12060,12060,12050,3705