KissMeData/044450/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,191800,298654200,8010,8010,8010,8010,78
20230907,191700,298654200,8010,8010,8010,8010,0
20230907,191600,298654200,8010,8010,8010,8010,0
20230907,191500,298654200,8010,8010,8010,8010,0
20230907,191400,298654200,8010,8010,8010,8010,0
20230907,191300,298654200,8010,8010,8010,8010,0
20230907,191200,298654200,8010,8010,8010,8010,0
20230907,191100,298654200,8010,8010,8010,8010,0
20230907,191000,298654200,8010,8010,8010,8010,0
20230907,190900,298654200,8010,8010,8010,8010,0
20230907,190800,298654200,8010,8010,8010,8010,0
20230907,190700,298654200,8010,8010,8010,8010,0
20230907,190600,298654200,8010,8010,8010,8010,0
20230907,190500,298654200,8010,8010,8010,8010,0
20230907,190400,298654200,8010,8010,8010,8010,0
20230907,190300,298654200,8010,8010,8010,8010,0
20230907,190200,298654200,8010,8010,8010,8010,0
20230907,190100,298654200,8010,8010,8010,8010,0
20230907,190000,298654200,8010,8010,8010,8010,0
20230907,185900,298654200,8010,8010,8010,8010,0
20230907,185800,298654200,8010,8010,8010,8010,0
20230907,185700,298654200,8010,8010,8010,8010,0
20230907,185600,298654200,8010,8010,8010,8010,0
20230907,185500,298654200,8010,8010,8010,8010,0
20230907,185400,298654200,8010,8010,8010,8010,0
20230907,185300,298654200,8010,8010,8010,8010,0
20230907,185200,298654200,8010,8010,8010,8010,0
20230907,185100,298654200,8010,8010,8010,8010,0
20230907,185000,298654200,8010,8010,8010,8010,0
20230907,184900,298654200,8010,8010,8010,8010,0
20230907,184800,298654200,8010,8010,8010,8010,78
20230907,184700,298654200,8010,8010,8010,8010,0
20230907,184600,298654200,8010,8010,8010,8010,0
20230907,184500,298654200,8010,8010,8010,8010,0
20230907,184400,298654200,8010,8010,8010,8010,0
20230907,184300,298654200,8010,8010,8010,8010,0
20230907,184200,298654200,8010,8010,8010,8010,0
20230907,184100,298654200,8010,8010,8010,8010,0
20230907,184000,298654200,8010,8010,8010,8010,0
20230907,183900,298654200,8010,8010,8010,8010,0
20230907,183800,298654200,8010,8010,8010,8010,0
20230907,183700,298654200,8010,8010,8010,8010,0
20230907,183600,298654200,8010,8010,8010,8010,0
20230907,183500,298654200,8010,8010,8010,8010,0
20230907,183400,298654200,8010,8010,8010,8010,0
20230907,183300,298654200,8010,8010,8010,8010,0
20230907,183200,298654200,8010,8010,8010,8010,0
20230907,183100,298654200,8010,8010,8010,8010,0
20230907,183000,298654200,8010,8010,8010,8010,0
20230907,182900,298654200,8010,8010,8010,8010,0
20230907,182800,298654200,8010,8010,8010,8010,0
20230907,182700,298654200,8010,8010,8010,8010,0
20230907,182600,298654200,8010,8010,8010,8010,0
20230907,182500,298654200,8010,8010,8010,8010,0
20230907,182400,298654200,8010,8010,8010,8010,0
20230907,182300,298654200,8010,8010,8010,8010,0
20230907,182200,298654200,8010,8010,8010,8010,0
20230907,182100,298654200,8010,8010,8010,8010,0
20230907,182000,298654200,8010,8010,8010,8010,0
20230907,181900,298654200,8010,8010,8010,8010,0
20230907,181800,298654200,8010,8010,8010,8010,78
20230907,181700,298654200,8010,8010,8010,8010,0
20230907,181600,298654200,8010,8010,8010,8010,0
20230907,181500,298654200,8010,8010,8010,8010,0
20230907,181400,298654200,8010,8010,8010,8010,0
20230907,181300,298654200,8010,8010,8010,8010,0
20230907,181200,298654200,8010,8010,8010,8010,0
20230907,181100,298654200,8010,8010,8010,8010,0
20230907,181000,298654200,8010,8010,8010,8010,0
20230907,180900,298654200,8010,8010,8010,8010,0
20230907,180800,298654200,8010,8010,8010,8010,0
20230907,180700,298654200,8010,8010,8010,8010,0
20230907,180600,298654200,8010,8010,8010,8010,0
20230907,180500,298654200,8010,8010,8010,8010,0
20230907,180400,298654200,8010,8010,8010,8010,0
20230907,180300,298654200,8010,8010,8010,8010,0
20230907,180200,298654200,8010,8010,8010,8010,0
20230907,180100,298654200,8010,8010,8010,8010,0
20230907,180000,298654200,8010,8010,8010,8010,0
20230907,175900,298654200,8010,8010,8010,8010,0
20230907,175800,298654200,8010,8010,8010,8010,0
20230907,175700,298654200,8010,8010,8010,8010,0
20230907,175600,298654200,8010,8010,8010,8010,0
20230907,175500,298654200,8010,8010,8010,8010,0
20230907,175400,298654200,8010,8010,8010,8010,0
20230907,175300,298654200,8010,8010,8010,8010,0
20230907,175200,298654200,8010,8010,8010,8010,0
20230907,175100,298654200,8010,8010,8010,8010,0
20230907,175000,298654200,8010,8010,8010,8010,0
20230907,174900,298654200,8010,8010,8010,8010,0
20230907,174800,298654200,8010,8010,8010,8010,78
20230907,174700,298654200,8010,8010,8010,8010,0
20230907,174600,298654200,8010,8010,8010,8010,0
20230907,174500,298654200,8010,8010,8010,8010,0
20230907,174400,298654200,8010,8010,8010,8010,0
20230907,174300,298654200,8010,8010,8010,8010,0
20230907,174200,298654200,8010,8010,8010,8010,0
20230907,174100,298654200,8010,8010,8010,8010,0
20230907,174000,298654200,8010,8010,8010,8010,0
20230907,173900,298654200,8010,8010,8010,8010,0
20230907,173800,298654200,8010,8010,8010,8010,0
20230907,173700,298654200,8010,8010,8010,8010,0
20230907,173600,298654200,8010,8010,8010,8010,0
20230907,173500,298654200,8010,8010,8010,8010,0
20230907,173400,298654200,8010,8010,8010,8010,0
20230907,173300,298654200,8010,8010,8010,8010,0
20230907,173200,298654200,8010,8010,8010,8010,0
20230907,173100,298654200,8010,8010,8010,8010,0
20230907,173000,298654200,8010,8010,8010,8010,0
20230907,172900,298654200,8010,8010,8010,8010,0
20230907,172800,298654200,8010,8010,8010,8010,0
20230907,172700,298654200,8010,8010,8010,8010,0
20230907,172600,298654200,8010,8010,8010,8010,0
20230907,172500,298654200,8010,8010,8010,8010,0
20230907,172400,298654200,8010,8010,8010,8010,0
20230907,172300,298654200,8010,8010,8010,8010,0
20230907,172200,298654200,8010,8010,8010,8010,0
20230907,172100,298654200,8010,8010,8010,8010,0
20230907,172000,298654200,8010,8010,8010,8010,0
20230907,171900,298654200,8010,8010,8010,8010,0
20230907,171800,298654200,8010,8010,8010,8010,78
20230907,171700,298654200,8010,8010,8010,8010,0
20230907,171600,298654200,8010,8010,8010,8010,0
20230907,171500,298654200,8010,8010,8010,8010,0
20230907,171400,298654200,8010,8010,8010,8010,0
20230907,171300,298654200,8010,8010,8010,8010,0
20230907,171200,298654200,8010,8010,8010,8010,0
20230907,171100,298654200,8010,8010,8010,8010,0
20230907,171000,298654200,8010,8010,8010,8010,0
20230907,170900,298654200,8010,8010,8010,8010,0
20230907,170800,298654200,8010,8010,8010,8010,0
20230907,170700,298654200,8010,8010,8010,8010,0
20230907,170600,298654200,8010,8010,8010,8010,0
20230907,170500,298654200,8010,8010,8010,8010,0
20230907,170400,298654200,8010,8010,8010,8010,0
20230907,170300,298654200,8010,8010,8010,8010,0
20230907,170200,298654200,8010,8010,8010,8010,0
20230907,170100,298654200,8010,8010,8010,8010,0
20230907,170000,298654200,8010,8010,8010,8010,0
20230907,165900,298654200,8010,8010,8010,8010,0
20230907,165800,298654200,8010,8010,8010,8010,0
20230907,165700,298654200,8010,8010,8010,8010,0
20230907,165600,298654200,8010,8010,8010,8010,0
20230907,165500,298654200,8010,8010,8010,8010,0
20230907,165400,298654200,8010,8010,8010,8010,0
20230907,165300,298654200,8010,8010,8010,8010,0
20230907,165200,298654200,8010,8010,8010,8010,0
20230907,165100,298654200,8010,8010,8010,8010,0
20230907,165000,298654200,8010,8010,8010,8010,0
20230907,164900,298654200,8010,8010,8010,8010,0
20230907,164800,298654200,8010,8010,8010,8010,78
20230907,164700,298654200,8010,8010,8010,8010,0
20230907,164600,298654200,8010,8010,8010,8010,0
20230907,164500,298654200,8010,8010,8010,8010,0
20230907,164400,298654200,8010,8010,8010,8010,0
20230907,164300,298654200,8010,8010,8010,8010,0
20230907,164200,298654200,8010,8010,8010,8010,0
20230907,164100,298654200,8010,8010,8010,8010,0
20230907,164000,298654200,8010,8010,8010,8010,0
20230907,163900,298654200,8010,8010,8010,8010,0
20230907,163800,298654200,8010,8010,8010,8010,0
20230907,163700,298654200,8010,8010,8010,8010,0
20230907,163600,298654200,8010,8010,8010,8010,0
20230907,163500,298654200,8010,8010,8010,8010,0
20230907,163400,298654200,8010,8010,8010,8010,0
20230907,163300,298654200,8010,8010,8010,8010,0
20230907,163200,298654200,8010,8010,8010,8010,0
20230907,163100,298654200,8010,8010,8010,8010,0
20230907,163000,298654200,8010,8010,8010,8010,0
20230907,162900,298654200,8010,8010,8010,8010,0
20230907,162800,298654200,8010,8010,8010,8010,0
20230907,162700,298654200,8010,8010,8010,8010,0
20230907,162600,298654200,8010,8010,8010,8010,0
20230907,162500,298654200,8010,8010,8010,8010,0
20230907,162400,298654200,8010,8010,8010,8010,0
20230907,162300,298654200,8010,8010,8010,8010,0
20230907,162200,298654200,8010,8010,8010,8010,0
20230907,162100,298654200,8010,8010,8010,8010,0
20230907,162000,298654200,8010,8010,8010,8010,0
20230907,161900,298654200,8010,8010,8010,8010,0
20230907,161800,298654200,8010,8010,8010,8010,78
20230907,161700,298654200,8010,8010,8010,8010,0
20230907,161600,298654200,8010,8010,8010,8010,0
20230907,161500,298654200,8010,8010,8010,8010,0
20230907,161400,298654200,8010,8010,8010,8010,0
20230907,161300,298654200,8010,8010,8010,8010,0
20230907,161200,298654200,8010,8010,8010,8010,0
20230907,161100,298654200,8010,8010,8010,8010,0
20230907,161000,298654200,8010,8010,8010,8010,0
20230907,160900,298654200,8010,8010,8010,8010,0
20230907,160800,298654200,8010,8010,8010,8010,0
20230907,160700,298654200,8010,8010,8010,8010,0
20230907,160600,298654200,8010,8010,8010,8010,0
20230907,160500,298654200,8010,8010,8010,8010,0
20230907,160400,298654200,8010,8010,8010,8010,0
20230907,160300,298654200,8010,8010,8010,8010,0
20230907,160200,298654200,8010,8010,8010,8010,0
20230907,160100,298654200,8010,8010,8010,8010,0
20230907,160000,298654200,8010,8010,8010,8010,0
20230907,155900,298654200,8010,8010,8010,8010,0
20230907,155800,298654200,8010,8010,8010,8010,0
20230907,155700,298654200,8010,8010,8010,8010,0
20230907,155600,298654200,8010,8010,8010,8010,0
20230907,155500,298654200,8010,8010,8010,8010,0
20230907,155400,298654200,8010,8010,8010,8010,0
20230907,155300,298654200,8010,8010,8010,8010,0
20230907,155200,298654200,8010,8010,8010,8010,0
20230907,155100,298654200,8010,8010,8010,8010,0
20230907,155000,298654200,8010,8010,8010,8010,0
20230907,154900,298654200,8010,8010,8010,8010,0
20230907,154800,298654200,8010,8010,8010,8010,78
20230907,154700,298654200,8010,8010,8010,8010,0
20230907,154600,298654200,8010,8010,8010,8010,0
20230907,154500,298654200,8010,8010,8010,8010,0
20230907,154400,298654200,8010,8010,8010,8010,0
20230907,154300,298654200,8010,8010,8010,8010,0
20230907,154200,298654200,8010,8010,8010,8010,0
20230907,154100,298654200,8010,8010,8010,8010,0
20230907,154000,298654200,8010,8010,8010,8010,0
20230907,153900,298654200,8010,8010,8010,8010,0
20230907,153800,298654200,8010,8010,8010,8010,0
20230907,153700,298654200,8010,8010,8010,8010,0
20230907,153600,298654200,8010,8010,8010,8010,0
20230907,153500,298654200,8010,8010,8010,8010,0
20230907,153400,298654200,8010,8010,8010,8010,0
20230907,153300,298654200,8010,8010,8010,8010,0
20230907,153200,298654200,8010,8010,8010,8010,0
20230907,153100,298654200,8010,8010,8010,8010,0
20230907,153000,298654200,8010,8010,8010,8010,78
20230907,152900,298029420,7960,7960,7960,7960,0
20230907,152800,298029420,7960,7960,7960,7960,0
20230907,152700,298029420,7960,7960,7960,7960,0
20230907,152600,298029420,7960,7960,7960,7960,0
20230907,152500,298029420,7960,7960,7960,7960,0
20230907,152400,298029420,7960,7960,7960,7960,0
20230907,152300,298029420,7960,7960,7960,7960,0
20230907,152200,298029420,7960,7960,7960,7960,0
20230907,152100,298029420,7960,7960,7960,7960,0
20230907,152000,298029420,7960,7960,7960,7960,0
20230907,151900,298029420,7960,7970,7970,7960,17
20230907,151800,297894020,7970,7970,7970,7970,7
20230907,151700,297838230,7970,7970,7970,7970,6
20230907,151600,297790410,7970,7970,7970,7970,6
20230907,151500,297742590,7960,7960,7960,7960,0
20230907,151400,297742590,7960,7960,7960,7960,0
20230907,151300,297742590,7960,7960,7960,7960,0
20230907,151200,297742590,7960,7960,7960,7960,0
20230907,151100,297742590,7960,7960,7960,7960,0
20230907,151000,297742590,7960,7960,7960,7960,0
20230907,150900,297742590,7960,7970,7970,7960,85
20230907,150800,297065940,7970,7970,7970,7970,0
20230907,150700,297065940,7970,7980,7980,7970,393
20230907,150600,293933720,7990,7990,7990,7990,0
20230907,150500,293933720,7990,8000,8000,7990,6
20230907,150400,293885740,8000,8000,8000,8000,0
20230907,150300,293885740,8000,8000,8000,8000,0
20230907,150200,293885740,8000,8000,8000,8000,0
20230907,150100,293885740,8000,8000,8000,8000,12
20230907,150000,293789740,8000,8000,8000,8000,0
20230907,145900,293789740,8000,8000,8000,8000,15
20230907,145800,293669740,8010,8010,8010,8010,0
20230907,145700,293669740,8010,8010,8010,8010,0
20230907,145600,293669740,8010,8010,8010,8010,31
20230907,145500,293421430,8010,8010,8010,8010,0
20230907,145400,293421430,8010,8010,8010,8010,0
20230907,145300,293421430,8010,7980,8020,7980,192
20230907,145200,291884470,7980,7980,7980,7980,0
20230907,145100,291884470,7980,7970,7980,7970,18
20230907,145000,291740980,7970,7960,7970,7960,2
20230907,144900,291725050,7970,7970,7970,7970,20
20230907,144800,291565650,7960,7960,7960,7960,4
20230907,144700,291533810,7960,7960,7960,7960,26
20230907,144600,291326850,7960,7960,7960,7960,4
20230907,144500,291295010,7960,7960,7960,7960,7
20230907,144400,291239290,7970,7970,7970,7970,5
20230907,144300,291199440,7970,7970,7970,7970,0
20230907,144200,291199440,7970,7960,7970,7960,11
20230907,144100,291111810,7960,7960,7960,7960,0
20230907,144000,291111810,7960,7960,7960,7960,4
20230907,143900,291079970,7960,7950,7960,7950,40
20230907,143800,290761770,7960,7960,7960,7960,2
20230907,143700,290745850,7960,7970,7970,7960,702
20230907,143600,285157490,7970,7970,7970,7970,5
20230907,143500,285117640,7970,7970,7970,7970,2
20230907,143400,285101700,7970,7970,7970,7970,4
20230907,143300,285069820,7960,7960,7960,7960,0
20230907,143200,285069820,7960,7960,7960,7960,4
20230907,143100,285037980,7960,7960,7960,7960,0
20230907,143000,285037980,7960,7970,7980,7960,346
20230907,142900,282282840,7970,7970,7970,7970,0
20230907,142800,282282840,7970,7970,7970,7970,0
20230907,142700,282282840,7970,7970,7970,7970,8
20230907,142600,282219080,7970,7970,7970,7970,0
20230907,142500,282219080,7970,7970,7970,7970,5
20230907,142400,282179230,7970,7970,7970,7970,0
20230907,142300,282179230,7970,7970,7970,7970,114
20230907,142200,281270650,7980,7980,7980,7980,0
20230907,142100,281270650,7980,7980,7980,7980,7
20230907,142000,281214790,7980,7980,7980,7980,7
20230907,141900,281158930,7980,7980,7980,7980,4
20230907,141800,281127010,7980,7980,7980,7980,0
20230907,141700,281127010,7980,7980,7980,7980,5
20230907,141600,281087110,7980,7980,7980,7980,26
20230907,141500,280879630,7980,7980,7980,7980,20
20230907,141400,280720030,7980,7980,7980,7980,0
20230907,141300,280720030,7980,7980,7980,7980,13
20230907,141200,280616290,7980,7980,7980,7980,0
20230907,141100,280616290,7980,7980,7980,7980,0
20230907,141000,280616290,7980,7980,7980,7980,0
20230907,140900,280616290,7980,7970,7980,7970,10
20230907,140800,280536540,7970,7970,7970,7970,0
20230907,140700,280536540,7970,7970,7970,7970,4
20230907,140600,280504660,7970,7970,7970,7970,0
20230907,140500,280504660,7970,7970,7970,7970,10
20230907,140400,280424960,7970,7970,7970,7970,37
20230907,140300,280130070,7970,7970,7970,7970,5
20230907,140200,280090220,7970,7970,7970,7970,14
20230907,140100,279978640,7970,7970,7970,7970,19
20230907,140000,279827210,7970,7960,7970,7960,68
20230907,135900,279285260,7960,7960,7960,7960,12
20230907,135800,279189740,7960,7960,7970,7960,5
20230907,135700,279149930,7960,7960,7970,7960,76
20230907,135600,278544870,7960,7960,7960,7960,130
20230907,135500,277510070,7960,7960,7970,7960,9
20230907,135400,277438370,7960,7960,7960,7960,8
20230907,135300,277374690,7960,7960,7960,7960,2
20230907,135200,277358770,7960,7960,7970,7960,4
20230907,135100,277326920,7960,7960,7960,7960,3
20230907,135000,277303040,7960,7960,7970,7960,14
20230907,134900,277191500,7960,7970,7970,7960,67
20230907,134800,276657520,7970,7980,7980,7970,8
20230907,134700,276593750,7970,7970,7970,7970,3
20230907,134600,276569840,7970,7960,7970,7960,9
20230907,134500,276498120,7960,7960,7960,7960,4
20230907,134400,276466280,7960,7960,7960,7960,7
20230907,134300,276410560,7960,7960,7960,7960,3
20230907,134200,276386680,7960,7950,7960,7950,19
20230907,134100,276235490,7950,7950,7960,7950,20
20230907,134000,276076330,7950,7960,7960,7950,137
20230907,133900,274985820,7960,7960,7960,7960,2
20230907,133800,274969900,7960,7960,7960,7960,312
20230907,133700,272486380,7960,7960,7960,7960,4
20230907,133600,272454540,7960,7960,7960,7960,11
20230907,133500,272366980,7960,7960,7960,7960,2
20230907,133400,272351060,7960,7970,7970,7960,11
20230907,133300,272263490,7960,7970,7970,7960,6
20230907,133200,272215710,7960,7970,7970,7960,6
20230907,133100,272167940,7960,7960,7960,7960,97
20230907,133000,271395820,7960,7960,7960,7960,7
20230907,132900,271340100,7970,7960,7970,7960,7
20230907,132800,271284320,7960,7960,7960,7960,6
20230907,132700,271236560,7970,7970,7970,7970,0
20230907,132600,271236560,7970,7970,7970,7970,10
20230907,132500,271156860,7960,7960,7960,7960,4
20230907,132400,271125020,7970,7970,7970,7970,0
20230907,132300,271125020,7970,7970,7970,7970,1
20230907,132200,271117050,7970,7970,7970,7970,10
20230907,132100,271037350,7970,7970,7970,7970,0
20230907,132000,271037350,7970,7970,7970,7970,1
20230907,131900,271029380,7970,7970,7970,7970,0
20230907,131800,271029380,7970,7970,7970,7970,3
20230907,131700,271005470,7960,7960,7960,7960,4
20230907,131600,270973630,7960,7960,7960,7960,0
20230907,131500,270973630,7960,7960,7960,7960,4
20230907,131400,270941790,7960,7960,7960,7960,0
20230907,131300,270941790,7960,7960,7970,7960,281
20230907,131200,268704990,7950,7950,7950,7950,0
20230907,131100,268704990,7950,7950,7950,7950,4
20230907,131000,268673190,7950,7960,7960,7950,1000
20230907,130900,260719710,7970,7970,7970,7970,0
20230907,130800,260719710,7970,7970,7970,7970,49
20230907,130700,260329180,7970,7970,7970,7970,41
20230907,130600,260002410,7970,7970,7970,7970,100
20230907,130500,259205410,7960,7960,7960,7950,51
20230907,130400,258799490,7960,7960,7960,7960,65
20230907,130300,258282090,7960,7960,7960,7960,51
20230907,130200,257876130,7960,7960,7960,7960,1
20230907,130100,257868170,7960,7960,7960,7960,14
20230907,130000,257756730,7960,7960,7960,7960,74
20230907,125900,257167690,7970,7970,7970,7970,0
20230907,125800,257167690,7970,7970,7970,7970,300
20230907,125700,254776690,7960,7960,7960,7960,9
20230907,125600,254705050,7960,7960,7960,7960,665
20230907,125500,249411650,7960,7960,7960,7960,933
20230907,125400,241984970,7960,7960,7960,7960,21
20230907,125300,241817810,7960,7960,7960,7960,0
20230907,125200,241817810,7960,7970,7970,7960,17
20230907,125100,241682370,7970,7970,7970,7970,0
20230907,125000,241682370,7970,7970,7970,7970,0
20230907,124900,241682370,7970,7970,7970,7970,2
20230907,124800,241666430,7970,7970,7970,7970,1
20230907,124700,241658460,7970,7970,7970,7970,0
20230907,124600,241658460,7970,7960,7970,7960,14
20230907,124500,241546920,7970,7970,7970,7970,0
20230907,124400,241546920,7970,7970,7970,7970,7
20230907,124300,241491130,7970,7970,7970,7970,200
20230907,124200,239897130,7970,7970,7970,7970,18
20230907,124100,239753670,7970,7970,7970,7970,383
20230907,124000,236701160,7970,7970,7970,7970,4
20230907,123900,236669280,7980,7980,7980,7980,0
20230907,123800,236669280,7980,7980,7980,7980,0
20230907,123700,236669280,7980,7980,7980,7980,0
20230907,123600,236669280,7980,7980,7980,7980,10
20230907,123500,236589480,7980,7980,7980,7980,0
20230907,123400,236589480,7980,7980,7980,7980,0
20230907,123300,236589480,7980,7980,7980,7980,443
20230907,123200,233054340,7970,7970,7970,7970,4
20230907,123100,233022460,7970,7970,7970,7970,0
20230907,123000,233022460,7970,7970,7970,7970,5
20230907,122900,232982610,7970,7970,7970,7970,137
20230907,122800,231890720,7970,7970,7970,7970,8
20230907,122700,231826960,7970,7970,7970,7970,0
20230907,122600,231826960,7970,7960,7970,7960,41
20230907,122500,231500240,7970,7970,7970,7970,0
20230907,122400,231500240,7970,7970,7970,7970,62
20230907,122300,231006100,7970,7970,7970,7970,42
20230907,122200,230671360,7980,7980,7980,7980,0
20230907,122100,230671360,7980,7980,7980,7980,0
20230907,122000,230671360,7980,7980,7980,7980,0
20230907,121900,230671360,7980,7970,7980,7970,76
20230907,121800,230065620,7960,7960,7960,7960,5
20230907,121700,230025820,7970,7970,7970,7970,125
20230907,121600,229029570,7960,7960,7960,7960,0
20230907,121500,229029570,7960,7960,7960,7960,4
20230907,121400,228997730,7960,7970,7970,7960,71
20230907,121300,228431940,7970,7970,7970,7970,596
20230907,121200,223681820,7970,7970,7970,7970,8
20230907,121100,223618060,7970,7970,7970,7970,17
20230907,121000,223482570,7970,7970,7970,7970,0
20230907,120900,223482570,7970,7970,7970,7970,9
20230907,120800,223410840,7970,7970,7970,7970,0
20230907,120700,223410840,7970,7970,7970,7970,8
20230907,120600,223347080,7970,7980,7980,7970,250
20230907,120500,221353080,7980,7980,7980,7980,0
20230907,120400,221353080,7980,7970,7980,7970,61
20230907,120300,220866310,7970,7980,7980,7970,6
20230907,120200,220818470,7980,7980,7980,7980,10
20230907,120100,220738670,7980,7980,7980,7980,0
20230907,120000,220738670,7980,7980,7980,7980,14
20230907,115900,220626950,7970,7970,7970,7970,17
20230907,115800,220491460,7970,7970,7970,7970,0
20230907,115700,220491460,7970,7970,7970,7970,4
20230907,115600,220459580,7980,7980,7980,7980,36
20230907,115500,220172300,7980,7970,7980,7970,38
20230907,115400,219869140,7970,7970,7970,7970,9
20230907,115300,219797410,7980,7980,7980,7980,0
20230907,115200,219797410,7980,7980,7980,7980,1
20230907,115100,219789430,7980,7980,7980,7980,1
20230907,115000,219781450,7980,7980,7980,7980,17
20230907,114900,219645790,7980,7980,7980,7980,0
20230907,114800,219645790,7980,7980,7980,7980,1
20230907,114700,219637810,7980,7980,7980,7980,1
20230907,114600,219629830,7970,7970,7970,7970,4
20230907,114500,219597950,7970,7970,7970,7970,8
20230907,114400,219534190,7970,7970,7970,7970,5
20230907,114300,219494340,7970,7970,7970,7970,0
20230907,114200,219494340,7970,7970,7970,7970,12
20230907,114100,219398700,7970,7970,7970,7970,0
20230907,114000,219398700,7970,7970,7970,7970,4
20230907,113900,219366820,7970,7970,7970,7970,0
20230907,113800,219366820,7970,7970,7970,7970,12
20230907,113700,219271180,7970,7970,7970,7970,0
20230907,113600,219271180,7970,7970,7970,7970,5
20230907,113500,219231330,7970,7970,7970,7970,0
20230907,113400,219231330,7970,7970,7970,7970,4
20230907,113300,219199450,7970,7970,7970,7970,19
20230907,113200,219048020,7980,7980,7980,7980,556
20230907,113100,214611140,7980,7970,7980,7970,108
20230907,113000,213749380,7970,7980,7980,7970,5
20230907,112900,213709520,7980,7980,7980,7980,50
20230907,112800,213310520,7970,7970,7970,7970,17
20230907,112700,213175030,7970,7970,7970,7970,0
20230907,112600,213175030,7970,7970,7970,7970,8
20230907,112500,213111270,7970,7970,7970,7970,8
20230907,112400,213047510,7980,7970,7980,7970,55
20230907,112300,212608660,7980,7970,7980,7970,147
20230907,112200,211435820,7980,7980,7980,7980,5
20230907,112100,211395920,7970,7970,7970,7970,4
20230907,112000,211364040,7980,7980,7980,7980,100
20230907,111900,210566040,7980,7980,7980,7980,7
20230907,111800,210510180,7980,7980,7980,7980,2
20230907,111700,210494220,7980,7980,7980,7980,0
20230907,111600,210494220,7980,7980,7980,7980,0
20230907,111500,210494220,7980,7980,7980,7980,0
20230907,111400,210494220,7980,7980,7980,7980,10
20230907,111300,210414420,7970,7970,7970,7970,9
20230907,111200,210342690,7970,7970,7970,7970,0
20230907,111100,210342690,7970,7970,7970,7970,8
20230907,111000,210278930,7970,7970,7970,7970,8
20230907,110900,210215170,7970,7970,7970,7970,5
20230907,110800,210175320,7970,7970,7970,7970,8
20230907,110700,210111560,7980,7980,7980,7980,374
20230907,110600,207127040,7980,7980,7980,7980,0
20230907,110500,207127040,7980,7980,7980,7980,12
20230907,110400,207031280,7990,7990,7990,7990,3
20230907,110300,207007310,7980,7980,7980,7980,9
20230907,110200,206935490,7980,7980,7980,7980,8
20230907,110100,206871650,7990,7990,7990,7990,0
20230907,110000,206871650,7990,7990,7990,7990,0
20230907,105900,206871650,7990,7990,7990,7990,1
20230907,105800,206863660,7990,7990,7990,7990,1
20230907,105700,206855670,7990,7990,7990,7990,4
20230907,105600,206823710,7990,8000,8000,7990,31
20230907,105500,206575860,8000,7990,8000,7990,5
20230907,105400,206535900,7990,7990,7990,7990,42
20230907,105300,206200320,7990,7980,7990,7980,68
20230907,105200,205657040,7980,7980,7980,7980,0
20230907,105100,205657040,7980,7980,7980,7980,63
20230907,105000,205154300,7990,7990,7990,7990,96
20230907,104900,204387260,7990,7990,7990,7990,300
20230907,104800,201990260,7980,7980,7980,7980,4
20230907,104700,201958340,7980,7980,7980,7980,0
20230907,104600,201958340,7980,7980,7980,7980,4
20230907,104500,201926420,7980,7980,7980,7980,0
20230907,104400,201926420,7980,7980,7980,7980,104
20230907,104300,201096500,7980,7980,7980,7980,0
20230907,104200,201096500,7980,7980,7980,7980,20
20230907,104100,200936900,7980,7980,7980,7980,0
20230907,104000,200936900,7980,7980,7980,7980,0
20230907,103900,200936900,7980,7980,7980,7980,251
20230907,103800,198933920,7970,7970,7970,7970,250
20230907,103700,196941420,7960,7950,7960,7950,123
20230907,103600,195962450,7940,7940,7940,7940,391
20230907,103500,192857910,7920,7930,7930,7920,1000
20230907,103400,184932360,7930,7930,7930,7930,4
20230907,103300,184900640,7960,7960,7960,7960,0
20230907,103200,184900640,7960,7960,7960,7920,5190
20230907,103100,143733840,7960,7960,7960,7960,0
20230907,103000,143733840,7960,7970,7970,7960,21
20230907,102900,143566630,7970,7970,7970,7970,0
20230907,102800,143566630,7970,7970,7970,7970,4
20230907,102700,143534750,7970,7960,7970,7960,343
20230907,102600,140804370,7970,7970,7970,7960,55
20230907,102500,140366060,7970,7970,7970,7970,47
20230907,102400,139991470,7980,7980,7980,7980,1
20230907,102300,139983490,7990,7990,7990,7990,52
20230907,102200,139568010,7980,7980,7980,7980,10
20230907,102100,139488210,7990,7990,7990,7990,0
20230907,102000,139488210,7990,7990,7990,7990,60
20230907,101900,139008810,8000,8000,8000,8000,0
20230907,101800,139008810,8000,7990,8000,7990,25
20230907,101700,138809020,7990,7990,7990,7990,0
20230907,101600,138809020,7990,7990,7990,7990,66
20230907,101500,138281680,7960,7980,7980,7960,505
20230907,101400,134256650,7980,7980,7980,7980,0
20230907,101300,134256650,7980,7980,7980,7980,17
20230907,101200,134120990,7980,7980,7980,7980,0
20230907,101100,134120990,7980,7980,7980,7980,12
20230907,101000,134025230,7980,7980,7980,7980,0
20230907,100900,134025230,7980,7970,7980,7970,24
20230907,100800,133833870,7970,7970,7970,7970,8
20230907,100700,133770110,7970,8000,8000,7970,581
20230907,100600,129129470,8000,8000,8000,8000,12
20230907,100500,129033470,8000,8000,8000,8000,509
20230907,100400,124961470,8000,8000,8000,8000,0
20230907,100300,124961470,8000,8000,8000,8000,4
20230907,100200,124929470,8020,7990,8020,7990,103
20230907,100100,124103500,8000,8010,8010,8000,5878
20230907,100000,77024680,8010,8010,8010,8010,58
20230907,095900,76560100,8010,8010,8010,8010,266
20230907,095800,74429440,8010,8030,8030,8010,5478
20230907,095700,30496510,8050,8030,8050,8030,236
20230907,095600,28601370,8050,8050,8050,8050,0
20230907,095500,28601370,8050,8030,8050,8030,13
20230907,095400,28496920,8030,8030,8030,8030,59
20230907,095300,28023150,8030,8030,8030,8030,12
20230907,095200,27926790,8030,8030,8030,8030,0
20230907,095100,27926790,8030,8040,8040,8030,4
20230907,095000,27894660,8050,8050,8050,8050,1
20230907,094900,27886610,8050,8050,8050,8050,1
20230907,094800,27878560,8070,8030,8070,8030,234
20230907,094700,25992710,8030,8030,8030,8030,0
20230907,094600,25992710,8030,8030,8030,8030,0
20230907,094500,25992710,8030,8050,8050,8030,253
20230907,094400,23957980,8030,8030,8030,8030,4
20230907,094300,23925860,8030,8040,8040,8030,15
20230907,094200,23805400,8040,8040,8040,8040,0
20230907,094100,23805400,8040,8040,8040,8040,0
20230907,094000,23805400,8040,8040,8040,8040,1
20230907,093900,23797360,8040,8050,8050,8040,13
20230907,093800,23692830,8060,8060,8060,8060,0
20230907,093700,23692830,8060,8050,8060,8050,508
20230907,093600,19603400,8050,8050,8050,8050,0
20230907,093500,19603400,8050,8050,8050,8050,72
20230907,093400,19023800,8050,8050,8050,8050,1
20230907,093300,19015750,8050,8050,8050,8050,1
20230907,093200,19007700,8050,8050,8050,8050,1
20230907,093100,18999650,8050,8050,8050,8050,13
20230907,093000,18895000,8050,8030,8050,8030,55
20230907,092900,18452280,8030,8040,8040,8030,1395
20230907,092800,7247680,8040,8040,8040,8040,0
20230907,092700,7247680,8040,8040,8040,8040,1
20230907,092600,7239640,8050,8050,8050,8050,0
20230907,092500,7239640,8050,8040,8050,8040,31
20230907,092400,6990350,8050,8050,8050,8050,15
20230907,092300,6869600,8050,8040,8050,8040,10
20230907,092200,6789130,8040,8030,8040,8030,2
20230907,092100,6773060,8030,8040,8040,8030,274
20230907,092000,4572500,8040,8030,8040,8030,71
20230907,091900,4002360,8030,8030,8030,8030,0
20230907,091800,4002360,8030,8030,8060,8030,194
20230907,091700,2444510,8030,8020,8030,8020,31
20230907,091600,2195590,8030,8030,8030,8030,0
20230907,091500,2195590,8030,8020,8030,8020,11
20230907,091400,2107270,8020,8020,8020,8020,0
20230907,091300,2107270,8020,8020,8020,8020,0
20230907,091200,2107270,8020,8020,8020,8020,0
20230907,091100,2107270,8020,8020,8020,8020,1
20230907,091000,2099250,8020,8020,8020,8020,0
20230907,090900,2099250,8020,8020,8020,8020,34
20230907,090800,1826570,8020,8020,8020,8020,0
20230907,090700,1826570,8020,8020,8020,8020,0
20230907,090600,1826570,8020,8020,8020,8020,0
20230907,090500,1826570,8020,8020,8020,8020,1
20230907,090400,1818550,8010,8010,8010,8010,0
20230907,090300,1818550,8010,8010,8010,8010,0
20230907,090200,1818550,8010,8010,8010,8010,92
20230907,090100,1081630,8010,8010,8010,8010,100
20230907,090000,280630,8010,8030,8030,8010,35