KissMeData/014580/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,185400,1049091480,7110,7110,7110,7110,3917
20230915,185300,1049091480,7110,7110,7110,7110,0
20230915,185200,1049091480,7110,7110,7110,7110,0
20230915,185100,1049091480,7110,7110,7110,7110,0
20230915,185000,1049091480,7110,7110,7110,7110,0
20230915,184900,1049091480,7110,7110,7110,7110,0
20230915,184800,1049091480,7110,7110,7110,7110,0
20230915,184700,1049091480,7110,7110,7110,7110,0
20230915,184600,1049091480,7110,7110,7110,7110,0
20230915,184500,1049091480,7110,7110,7110,7110,0
20230915,184400,1049091480,7110,7110,7110,7110,0
20230915,184300,1049091480,7110,7110,7110,7110,0
20230915,184200,1049091480,7110,7110,7110,7110,0
20230915,184100,1049091480,7110,7110,7110,7110,0
20230915,184000,1049091480,7110,7110,7110,7110,0
20230915,183900,1049091480,7110,7110,7110,7110,0
20230915,183800,1049091480,7110,7110,7110,7110,0
20230915,183700,1049091480,7110,7110,7110,7110,0
20230915,183600,1049091480,7110,7110,7110,7110,0
20230915,183500,1049091480,7110,7110,7110,7110,0
20230915,183400,1049091480,7110,7110,7110,7110,0
20230915,183300,1049091480,7110,7110,7110,7110,0
20230915,183200,1049091480,7110,7110,7110,7110,0
20230915,183100,1049091480,7110,7110,7110,7110,0
20230915,183000,1049091480,7110,7110,7110,7110,0
20230915,182900,1049091480,7110,7110,7110,7110,0
20230915,182800,1049091480,7110,7110,7110,7110,0
20230915,182700,1049091480,7110,7110,7110,7110,0
20230915,182600,1049091480,7110,7110,7110,7110,0
20230915,182500,1049091480,7110,7110,7110,7110,0
20230915,182400,1049091480,7110,7110,7110,7110,3917
20230915,182300,1049091480,7110,7110,7110,7110,0
20230915,182200,1049091480,7110,7110,7110,7110,0
20230915,182100,1049091480,7110,7110,7110,7110,0
20230915,182000,1049091480,7110,7110,7110,7110,0
20230915,181900,1049091480,7110,7110,7110,7110,0
20230915,181800,1049091480,7110,7110,7110,7110,0
20230915,181700,1049091480,7110,7110,7110,7110,0
20230915,181600,1049091480,7110,7110,7110,7110,0
20230915,181500,1049091480,7110,7110,7110,7110,0
20230915,181400,1049091480,7110,7110,7110,7110,0
20230915,181300,1049091480,7110,7110,7110,7110,0
20230915,181200,1049091480,7110,7110,7110,7110,0
20230915,181100,1049091480,7110,7110,7110,7110,0
20230915,181000,1049091480,7110,7110,7110,7110,0
20230915,180900,1049091480,7110,7110,7110,7110,0
20230915,180800,1049091480,7110,7110,7110,7110,0
20230915,180700,1049091480,7110,7110,7110,7110,0
20230915,180600,1049091480,7110,7110,7110,7110,0
20230915,180500,1049091480,7110,7110,7110,7110,0
20230915,180400,1049091480,7110,7110,7110,7110,0
20230915,180300,1049091480,7110,7110,7110,7110,0
20230915,180200,1049091480,7110,7110,7110,7110,0
20230915,180100,1049091480,7110,7110,7110,7110,0
20230915,180000,1049091480,7110,7110,7110,7110,0
20230915,175900,1049091480,7110,7110,7110,7110,0
20230915,175800,1049091480,7110,7110,7110,7110,0
20230915,175700,1049091480,7110,7110,7110,7110,0
20230915,175600,1049091480,7110,7110,7110,7110,0
20230915,175500,1049091480,7110,7110,7110,7110,0
20230915,175400,1049091480,7110,7110,7110,7110,3917
20230915,175300,1049091480,7110,7110,7110,7110,0
20230915,175200,1049091480,7110,7110,7110,7110,0
20230915,175100,1049091480,7110,7110,7110,7110,0
20230915,175000,1049091480,7110,7110,7110,7110,0
20230915,174900,1049091480,7110,7110,7110,7110,0
20230915,174800,1049091480,7110,7110,7110,7110,0
20230915,174700,1049091480,7110,7110,7110,7110,0
20230915,174600,1049091480,7110,7110,7110,7110,0
20230915,174500,1049091480,7110,7110,7110,7110,0
20230915,174400,1049091480,7110,7110,7110,7110,0
20230915,174300,1049091480,7110,7110,7110,7110,0
20230915,174200,1049091480,7110,7110,7110,7110,0
20230915,174100,1049091480,7110,7110,7110,7110,0
20230915,174000,1049091480,7110,7110,7110,7110,0
20230915,173900,1049091480,7110,7110,7110,7110,0
20230915,173800,1049091480,7110,7110,7110,7110,0
20230915,173700,1049091480,7110,7110,7110,7110,0
20230915,173600,1049091480,7110,7110,7110,7110,0
20230915,173500,1049091480,7110,7110,7110,7110,0
20230915,173400,1049091480,7110,7110,7110,7110,0
20230915,173300,1049091480,7110,7110,7110,7110,0
20230915,173200,1049091480,7110,7110,7110,7110,0
20230915,173100,1049091480,7110,7110,7110,7110,0
20230915,173000,1049091480,7110,7110,7110,7110,0
20230915,172900,1049091480,7110,7110,7110,7110,0
20230915,172800,1049091480,7110,7110,7110,7110,0
20230915,172700,1049091480,7110,7110,7110,7110,0
20230915,172600,1049091480,7110,7110,7110,7110,0
20230915,172500,1049091480,7110,7110,7110,7110,0
20230915,172400,1049091480,7110,7110,7110,7110,3917
20230915,172300,1049091480,7110,7110,7110,7110,0
20230915,172200,1049091480,7110,7110,7110,7110,0
20230915,172100,1049091480,7110,7110,7110,7110,0
20230915,172000,1049091480,7110,7110,7110,7110,0
20230915,171900,1049091480,7110,7110,7110,7110,0
20230915,171800,1049091480,7110,7110,7110,7110,0
20230915,171700,1049091480,7110,7110,7110,7110,0
20230915,171600,1049091480,7110,7110,7110,7110,0
20230915,171500,1049091480,7110,7110,7110,7110,0
20230915,171400,1049091480,7110,7110,7110,7110,0
20230915,171300,1049091480,7110,7110,7110,7110,0
20230915,171200,1049091480,7110,7110,7110,7110,0
20230915,171100,1049091480,7110,7110,7110,7110,0
20230915,171000,1049091480,7110,7110,7110,7110,0
20230915,170900,1049091480,7110,7110,7110,7110,0
20230915,170800,1049091480,7110,7110,7110,7110,0
20230915,170700,1049091480,7110,7110,7110,7110,0
20230915,170600,1049091480,7110,7110,7110,7110,0
20230915,170500,1049091480,7110,7110,7110,7110,0
20230915,170400,1049091480,7110,7110,7110,7110,0
20230915,170300,1049091480,7110,7110,7110,7110,0
20230915,170200,1049091480,7110,7110,7110,7110,0
20230915,170100,1049091480,7110,7110,7110,7110,0
20230915,170000,1049091480,7110,7110,7110,7110,0
20230915,165900,1049091480,7110,7110,7110,7110,0
20230915,165800,1049091480,7110,7110,7110,7110,0
20230915,165700,1049091480,7110,7110,7110,7110,0
20230915,165600,1049091480,7110,7110,7110,7110,0
20230915,165500,1049091480,7110,7110,7110,7110,0
20230915,165400,1049091480,7110,7110,7110,7110,3917
20230915,165300,1049091480,7110,7110,7110,7110,0
20230915,165200,1049091480,7110,7110,7110,7110,0
20230915,165100,1049091480,7110,7110,7110,7110,0
20230915,165000,1049091480,7110,7110,7110,7110,0
20230915,164900,1049091480,7110,7110,7110,7110,0
20230915,164800,1049091480,7110,7110,7110,7110,0
20230915,164700,1049091480,7110,7110,7110,7110,0
20230915,164600,1049091480,7110,7110,7110,7110,0
20230915,164500,1049091480,7110,7110,7110,7110,0
20230915,164400,1049091480,7110,7110,7110,7110,0
20230915,164300,1049091480,7110,7110,7110,7110,0
20230915,164200,1049091480,7110,7110,7110,7110,0
20230915,164100,1049091480,7110,7110,7110,7110,0
20230915,164000,1049091480,7110,7110,7110,7110,0
20230915,163900,1049091480,7110,7110,7110,7110,0
20230915,163800,1049091480,7110,7110,7110,7110,0
20230915,163700,1049091480,7110,7110,7110,7110,0
20230915,163600,1049091480,7110,7110,7110,7110,0
20230915,163500,1049091480,7110,7110,7110,7110,0
20230915,163400,1049091480,7110,7110,7110,7110,0
20230915,163300,1049091480,7110,7110,7110,7110,0
20230915,163200,1049091480,7110,7110,7110,7110,0
20230915,163100,1049091480,7110,7110,7110,7110,0
20230915,163000,1049091480,7110,7110,7110,7110,0
20230915,162900,1049091480,7110,7110,7110,7110,0
20230915,162800,1049091480,7110,7110,7110,7110,0
20230915,162700,1049091480,7110,7110,7110,7110,0
20230915,162600,1049091480,7110,7110,7110,7110,0
20230915,162500,1049091480,7110,7110,7110,7110,0
20230915,162400,1049091480,7110,7110,7110,7110,3917
20230915,162300,1049091480,7110,7110,7110,7110,0
20230915,162200,1049091480,7110,7110,7110,7110,0
20230915,162100,1049091480,7110,7110,7110,7110,0
20230915,162000,1049091480,7110,7110,7110,7110,0
20230915,161900,1049091480,7110,7110,7110,7110,0
20230915,161800,1049091480,7110,7110,7110,7110,0
20230915,161700,1049091480,7110,7110,7110,7110,0
20230915,161600,1049091480,7110,7110,7110,7110,0
20230915,161500,1049091480,7110,7110,7110,7110,0
20230915,161400,1049091480,7110,7110,7110,7110,0
20230915,161300,1049091480,7110,7110,7110,7110,0
20230915,161200,1049091480,7110,7110,7110,7110,0
20230915,161100,1049091480,7110,7110,7110,7110,0
20230915,161000,1049091480,7110,7110,7110,7110,0
20230915,160900,1049091480,7110,7110,7110,7110,0
20230915,160800,1049091480,7110,7110,7110,7110,0
20230915,160700,1049091480,7110,7110,7110,7110,0
20230915,160600,1049091480,7110,7110,7110,7110,0
20230915,160500,1049091480,7110,7110,7110,7110,0
20230915,160400,1049091480,7110,7110,7110,7110,0
20230915,160300,1049091480,7110,7110,7110,7110,0
20230915,160200,1049091480,7110,7110,7110,7110,0
20230915,160100,1049091480,7110,7110,7110,7110,0
20230915,160000,1049091480,7110,7110,7110,7110,0
20230915,155900,1049091480,7110,7110,7110,7110,0
20230915,155800,1049091480,7110,7110,7110,7110,0
20230915,155700,1049091480,7110,7110,7110,7110,0
20230915,155600,1049091480,7110,7110,7110,7110,0
20230915,155500,1049091480,7110,7110,7110,7110,0
20230915,155400,1049091480,7110,7110,7110,7110,3917
20230915,155300,1049091480,7110,7110,7110,7110,0
20230915,155200,1049091480,7110,7110,7110,7110,0
20230915,155100,1049091480,7110,7110,7110,7110,0
20230915,155000,1049091480,7110,7110,7110,7110,0
20230915,154900,1049091480,7110,7110,7110,7110,0
20230915,154800,1049091480,7110,7110,7110,7110,0
20230915,154700,1049091480,7110,7110,7110,7110,0
20230915,154600,1049091480,7110,7110,7110,7110,0
20230915,154500,1049091480,7110,7110,7110,7110,0
20230915,154400,1049091480,7110,7110,7110,7110,0
20230915,154300,1049091480,7110,7110,7110,7110,0
20230915,154200,1049091480,7110,7110,7110,7110,0
20230915,154100,1049091480,7110,7110,7110,7110,0
20230915,154000,1049091480,7110,7110,7110,7110,0
20230915,153900,1049091480,7110,7110,7110,7110,0
20230915,153800,1049091480,7110,7110,7110,7110,0
20230915,153700,1049091480,7110,7110,7110,7110,0
20230915,153600,1049091480,7110,7110,7110,7110,0
20230915,153500,1049091480,7110,7110,7110,7110,0
20230915,153400,1049091480,7110,7110,7110,7110,0
20230915,153300,1049091480,7110,7110,7110,7110,0
20230915,153200,1049091480,7110,7110,7110,7110,0
20230915,153100,1049091480,7110,7110,7110,7110,0
20230915,153000,1049091480,7110,7110,7110,7110,3917
20230915,152900,1021241610,7120,7120,7120,7120,0
20230915,152800,1021241610,7120,7120,7120,7120,0
20230915,152700,1021241610,7120,7120,7120,7120,0
20230915,152600,1021241610,7120,7120,7120,7120,0
20230915,152500,1021241610,7120,7120,7120,7120,0
20230915,152400,1021241610,7120,7120,7120,7120,0
20230915,152300,1021241610,7120,7120,7120,7120,0
20230915,152200,1021241610,7120,7120,7120,7120,0
20230915,152100,1021241610,7120,7120,7120,7120,0
20230915,152000,1021241610,7120,7120,7120,7120,0
20230915,151900,1021241610,7120,7120,7120,7110,662
20230915,151800,1016533670,7120,7110,7120,7110,606
20230915,151700,1012219990,7120,7120,7120,7120,1
20230915,151600,1012212870,7110,7100,7110,7100,1533
20230915,151500,1001323430,7110,7110,7110,7110,411
20230915,151400,998401220,7110,7110,7110,7110,307
20230915,151300,996218450,7120,7100,7120,7100,12
20230915,151200,996133230,7120,7110,7120,7100,957
20230915,151100,989332570,7120,7120,7120,7120,70
20230915,151000,988834170,7120,7120,7120,7120,1
20230915,150900,988827050,7120,7110,7120,7110,182
20230915,150800,987533020,7110,7110,7110,7110,387
20230915,150700,984781450,7120,7100,7120,7100,111
20230915,150600,983992310,7110,7110,7120,7110,354
20230915,150500,981475350,7120,7120,7120,7120,0
20230915,150400,981475350,7120,7100,7120,7100,328
20230915,150300,979143780,7110,7110,7110,7110,0
20230915,150200,979143780,7110,7110,7110,7110,1
20230915,150100,979136670,7120,7120,7120,7120,0
20230915,150000,979136670,7120,7120,7120,7110,204
20230915,145900,977686200,7110,7110,7110,7110,5
20230915,145800,977650650,7120,7110,7120,7100,603
20230915,145700,973368800,7120,7110,7120,7100,2021
20230915,145600,959019630,7110,7110,7110,7110,0
20230915,145500,959019630,7110,7110,7120,7110,1545
20230915,145400,948034670,7120,7120,7120,7120,0
20230915,145300,948034670,7120,7120,7120,7120,1
20230915,145200,948027550,7110,7110,7120,7110,1768
20230915,145100,935457050,7120,7110,7120,7110,340
20230915,145000,933039630,7120,7120,7120,7120,8
20230915,144900,932982670,7120,7120,7120,7120,1
20230915,144800,932975550,7120,7110,7120,7110,81
20230915,144700,932398840,7120,7130,7130,7110,1017
20230915,144600,925167930,7120,7120,7130,7120,724
20230915,144500,920013010,7120,7120,7130,7120,32
20230915,144400,919785160,7130,7130,7130,7120,52
20230915,144300,919414410,7130,7130,7130,7130,0
20230915,144200,919414410,7130,7130,7130,7130,0
20230915,144100,919414410,7130,7130,7130,7130,0
20230915,144000,919414410,7130,7110,7130,7110,2
20230915,143900,919400170,7130,7130,7130,7130,0
20230915,143800,919400170,7130,7130,7130,7130,0
20230915,143700,919400170,7130,7130,7130,7130,0
20230915,143600,919400170,7130,7120,7130,7120,141
20230915,143500,918396240,7110,7120,7120,7110,101
20230915,143400,917677130,7120,7120,7120,7120,57
20230915,143300,917271290,7130,7130,7130,7130,0
20230915,143200,917271290,7130,7130,7130,7130,0
20230915,143100,917271290,7130,7130,7130,7130,29
20230915,143000,917064520,7130,7130,7130,7130,0
20230915,142900,917064520,7130,7130,7130,7130,0
20230915,142800,917064520,7130,7130,7130,7130,944
20230915,142700,910333800,7130,7130,7130,7130,1
20230915,142600,910326670,7110,7130,7130,7110,31
20230915,142500,910106180,7130,7130,7130,7130,1
20230915,142400,910099050,7120,7120,7120,7120,344
20230915,142300,907649770,7130,7110,7130,7110,114
20230915,142200,906839210,7130,7120,7130,7110,71
20230915,142100,906334370,7130,7120,7130,7120,2
20230915,142000,906320120,7130,7130,7130,7130,1
20230915,141900,906312990,7140,7130,7140,7130,140
20230915,141800,905314510,7140,7140,7140,7140,0
20230915,141700,905314510,7140,7140,7140,7140,0
20230915,141600,905314510,7140,7130,7140,7130,2
20230915,141500,905300240,7140,7130,7140,7110,6
20230915,141400,905257500,7140,7140,7140,7140,1
20230915,141300,905250360,7140,7130,7140,7130,4
20230915,141200,905221810,7150,7130,7150,7130,506
20230915,141100,901611040,7130,7120,7130,7120,301
20230915,141000,899466400,7130,7120,7130,7120,2
20230915,140900,899452150,7130,7120,7130,7120,1321
20230915,140800,890046620,7120,7120,7120,7120,0
20230915,140700,890046620,7120,7110,7120,7110,102
20230915,140600,889321390,7120,7120,7120,7120,0
20230915,140500,889321390,7120,7120,7120,7120,0
20230915,140400,889321390,7120,7120,7120,7120,63
20230915,140300,888872830,7120,7120,7130,7120,696
20230915,140200,883917300,7120,7130,7130,7120,5
20230915,140100,883881670,7130,7130,7130,7130,2
20230915,140000,883867410,7130,7120,7130,7120,1326
20230915,135900,874426270,7130,7110,7130,7110,1056
20230915,135800,866916990,7130,7110,7130,7110,5393
20230915,135700,828572720,7120,7120,7130,7120,2010
20230915,135600,814261510,7130,7130,7130,7130,7
20230915,135500,814211600,7130,7130,7130,7130,4766
20230915,135400,780230020,7140,7140,7140,7140,0
20230915,135300,780230020,7140,7140,7140,7140,1
20230915,135200,780222880,7130,7130,7130,7130,1
20230915,135100,780215750,7140,7140,7140,7140,0
20230915,135000,780215750,7140,7140,7140,7140,1
20230915,134900,780208610,7130,7130,7130,7130,147
20230915,134800,779160500,7130,7130,7130,7130,0
20230915,134700,779160500,7130,7130,7130,7130,176
20230915,134600,777905620,7130,7130,7130,7130,0
20230915,134500,777905620,7130,7130,7130,7130,0
20230915,134400,777905620,7130,7130,7130,7130,0
20230915,134300,777905620,7130,7130,7130,7130,1
20230915,134200,777898490,7120,7120,7120,7120,20
20230915,134100,777756090,7120,7120,7120,7120,0
20230915,134000,777756090,7120,7120,7120,7120,10
20230915,133900,777684890,7120,7120,7120,7120,150
20230915,133800,776616890,7120,7120,7120,7120,21
20230915,133700,776467370,7120,7120,7120,7120,139
20230915,133600,775477690,7120,7120,7120,7120,139
20230915,133500,774488010,7120,7120,7120,7120,0
20230915,133400,774488010,7120,7130,7130,7120,539
20230915,133300,770649450,7130,7130,7130,7130,0
20230915,133200,770649450,7130,7130,7130,7130,0
20230915,133100,770649450,7130,7130,7130,7130,75
20230915,133000,770114700,7130,7130,7130,7130,12
20230915,132900,770029140,7130,7130,7130,7130,28
20230915,132800,769829500,7130,7130,7130,7130,190
20230915,132700,768474800,7140,7140,7140,7140,158
20230915,132600,767346680,7140,7140,7140,7140,0
20230915,132500,767346680,7140,7140,7140,7140,0
20230915,132400,767346680,7140,7140,7140,7140,0
20230915,132300,767346680,7140,7140,7140,7140,0
20230915,132200,767346680,7140,7140,7140,7140,0
20230915,132100,767346680,7140,7140,7140,7140,0
20230915,132000,767346680,7140,7130,7140,7130,115
20230915,131900,766526580,7140,7130,7140,7130,34
20230915,131800,766283850,7140,7140,7140,7140,0
20230915,131700,766283850,7140,7140,7140,7140,0
20230915,131600,766283850,7140,7130,7140,7130,1233
20230915,131500,757492550,7140,7140,7140,7140,10
20230915,131400,757421150,7140,7140,7140,7140,25
20230915,131300,757242650,7130,7130,7130,7130,37
20230915,131200,756978840,7130,7130,7130,7130,947
20230915,131100,750226730,7120,7120,7120,7120,1
20230915,131000,750219610,7130,7130,7130,7130,7
20230915,130900,750169700,7130,7130,7130,7130,1066
20230915,130800,742569120,7140,7140,7140,7140,0
20230915,130700,742569120,7140,7140,7140,7140,20
20230915,130600,742426320,7140,7140,7140,7140,0
20230915,130500,742426320,7140,7140,7140,7140,2
20230915,130400,742412040,7140,7140,7140,7140,63
20230915,130300,741962220,7140,7140,7140,7140,209
20230915,130200,740469960,7150,7150,7150,7150,0
20230915,130100,740469960,7150,7150,7150,7150,1
20230915,130000,740462810,7140,7150,7150,7140,299
20230915,125900,738327940,7140,7140,7140,7140,210
20230915,125800,736828540,7140,7140,7140,7140,9
20230915,125700,736764280,7140,7140,7150,7140,73
20230915,125600,736242370,7150,7150,7150,7150,0
20230915,125500,736242370,7150,7150,7150,7150,0
20230915,125400,736242370,7150,7150,7150,7150,1
20230915,125300,736235220,7150,7150,7150,7150,942
20230915,125200,729499920,7150,7150,7150,7150,0
20230915,125100,729499920,7150,7130,7150,7130,52
20230915,125000,729129120,7150,7150,7150,7150,0
20230915,124900,729129120,7150,7150,7150,7150,0
20230915,124800,729129120,7150,7140,7150,7130,82
20230915,124700,728544360,7140,7150,7150,7140,102
20230915,124600,727816050,7140,7140,7140,7140,34
20230915,124500,727573290,7140,7130,7140,7130,152
20230915,124400,726489510,7140,7140,7140,7140,0
20230915,124300,726489510,7140,7140,7140,7140,1
20230915,124200,726482370,7130,7130,7130,7130,400
20230915,124100,723630370,7140,7140,7140,7140,3
20230915,124000,723608950,7150,7150,7150,7150,0
20230915,123900,723608950,7150,7150,7150,7150,0
20230915,123800,723608950,7150,7150,7150,7150,0
20230915,123700,723608950,7150,7150,7150,7150,1
20230915,123600,723601800,7140,7140,7140,7140,5
20230915,123500,723566100,7150,7150,7150,7150,0
20230915,123400,723566100,7150,7150,7150,7150,0
20230915,123300,723566100,7150,7140,7150,7140,11
20230915,123200,723487550,7140,7130,7140,7130,38
20230915,123100,723216430,7140,7130,7140,7130,21
20230915,123000,723066690,7130,7150,7150,7130,12
20230915,122900,722981100,7140,7140,7140,7140,321
20230915,122800,720689160,7140,7140,7140,7140,220
20230915,122700,719118360,7140,7140,7140,7140,128
20230915,122600,718204440,7140,7140,7140,7140,3
20230915,122500,718183020,7150,7150,7150,7150,207
20230915,122400,716702970,7150,7150,7150,7150,0
20230915,122300,716702970,7150,7150,7150,7150,0
20230915,122200,716702970,7150,7150,7150,7150,105
20230915,122100,715952220,7150,7150,7150,7150,0
20230915,122000,715952220,7150,7150,7150,7150,254
20230915,121900,714136120,7150,7150,7150,7150,1
20230915,121800,714128970,7160,7160,7160,7150,10
20230915,121700,714057450,7150,7150,7150,7150,3
20230915,121600,714036000,7160,7160,7160,7160,48
20230915,121500,713692320,7160,7160,7160,7160,15
20230915,121400,713584920,7160,7160,7160,7160,0
20230915,121300,713584920,7160,7150,7160,7150,21
20230915,121200,713434760,7160,7160,7160,7160,0
20230915,121100,713434760,7160,7160,7160,7160,69
20230915,121000,712940720,7160,7160,7160,7160,0
20230915,120900,712940720,7160,7160,7160,7160,0
20230915,120800,712940720,7160,7160,7160,7160,7
20230915,120700,712890600,7160,7160,7160,7160,0
20230915,120600,712890600,7160,7160,7160,7150,12
20230915,120500,712804780,7150,7140,7150,7140,1239
20230915,120400,703946750,7150,7150,7150,7150,0
20230915,120300,703946750,7150,7150,7150,7150,10
20230915,120200,703875250,7150,7150,7150,7150,213
20230915,120100,702352300,7140,7150,7150,7140,21
20230915,120000,702202350,7140,7140,7140,7140,400
20230915,115900,699346350,7150,7150,7150,7150,13
20230915,115800,699253400,7150,7140,7150,7140,4
20230915,115700,699224830,7140,7140,7140,7140,443
20230915,115600,696061810,7140,7140,7140,7140,0
20230915,115500,696061810,7140,7140,7140,7140,0
20230915,115400,696061810,7140,7140,7140,7140,0
20230915,115300,696061810,7140,7140,7140,7140,10
20230915,115200,695990410,7140,7140,7140,7140,2
20230915,115100,695976130,7120,7140,7140,7120,152
20230915,115000,694893850,7140,7140,7140,7140,0
20230915,114900,694893850,7140,7140,7140,7140,0
20230915,114800,694893850,7140,7140,7150,7140,51
20230915,114700,694529700,7140,7120,7140,7120,641
20230915,114600,689965580,7130,7140,7140,7130,1379
20230915,114500,680133210,7130,7130,7130,7130,0
20230915,114400,680133210,7130,7130,7130,7130,121
20230915,114300,679270480,7140,7140,7140,7140,16
20230915,114200,679156240,7150,7150,7150,7150,2
20230915,114100,679141940,7140,7140,7140,7140,40
20230915,114000,678856340,7140,7140,7140,7140,30
20230915,113900,678642140,7140,7140,7140,7140,10
20230915,113800,678570740,7130,7130,7130,7130,25
20230915,113700,678392490,7140,7140,7140,7130,231
20230915,113600,676745150,7130,7130,7130,7130,0
20230915,113500,676745150,7130,7130,7130,7130,113
20230915,113400,675939460,7130,7130,7130,7130,0
20230915,113300,675939460,7130,7130,7130,7130,0
20230915,113200,675939460,7130,7130,7130,7120,302
20230915,113100,673789200,7120,7120,7120,7120,286
20230915,113000,671752880,7120,7130,7130,7120,38
20230915,112900,671482030,7120,7130,7130,7120,55
20230915,112800,671090380,7130,7130,7130,7130,6
20230915,112700,671047600,7140,7130,7140,7130,106
20230915,112600,670291810,7140,7140,7140,7140,0
20230915,112500,670291810,7140,7140,7140,7140,0
20230915,112400,670291810,7140,7140,7140,7140,5
20230915,112300,670256110,7140,7130,7140,7130,119
20230915,112200,669407630,7140,7130,7140,7130,69
20230915,112100,668915310,7140,7140,7140,7140,55
20230915,112000,668522610,7140,7140,7140,7140,540
20230915,111900,664667010,7140,7140,7140,7140,0
20230915,111800,664667010,7140,7120,7140,7120,1060
20230915,111700,657119770,7120,7120,7120,7120,320
20230915,111600,654841370,7140,7140,7140,7140,4
20230915,111500,654812810,7140,7140,7140,7140,17
20230915,111400,654691430,7140,7120,7140,7110,72
20230915,111300,654178250,7120,7120,7120,7120,1
20230915,111200,654171130,7130,7110,7130,7110,101
20230915,111100,653453000,7130,7130,7130,7130,0
20230915,111000,653453000,7130,7130,7130,7130,300
20230915,110900,651314000,7130,7130,7130,7120,302
20230915,110800,649163740,7120,7120,7120,7120,870
20230915,110700,642969340,7130,7130,7130,7120,502
20230915,110600,639392090,7130,7130,7130,7120,682
20230915,110500,634536230,7120,7120,7120,7120,18
20230915,110400,634408070,7120,7130,7130,7120,260
20230915,110300,632556770,7130,7130,7130,7130,0
20230915,110200,632556770,7130,7120,7130,7120,2
20230915,110100,632542520,7130,7130,7130,7130,1
20230915,110000,632535390,7120,7120,7120,7120,1000
20230915,105900,625415390,7130,7130,7130,7120,79
20230915,105800,624852620,7130,7120,7130,7120,219
20230915,105700,623293330,7120,7120,7120,7120,1
20230915,105600,623286210,7120,7120,7120,7120,1
20230915,105500,623279090,7110,7110,7110,7110,10
20230915,105400,623207990,7120,7120,7120,7120,371
20230915,105300,620566470,7110,7120,7120,7110,348
20230915,105200,618088790,7130,7130,7130,7130,2
20230915,105100,618074530,7110,7110,7110,7110,0
20230915,105000,618074530,7110,7110,7110,7110,614
20230915,104900,613708990,7110,7110,7110,7110,100
20230915,104800,612997990,7110,7120,7120,7110,2351
20230915,104700,596265380,7120,7120,7120,7120,0
20230915,104600,596265380,7120,7120,7120,7120,352
20230915,104500,593759140,7120,7120,7120,7120,1001
20230915,104400,586632020,7120,7120,7120,7120,104
20230915,104300,585891540,7130,7130,7130,7130,751
20230915,104200,580536910,7130,7130,7130,7130,1501
20230915,104100,569834780,7130,7130,7130,7130,210
20230915,104000,568337480,7130,7130,7130,7130,0
20230915,103900,568337480,7130,7130,7130,7130,44
20230915,103800,568023760,7130,7150,7150,7130,159
20230915,103700,566888500,7150,7150,7150,7150,0
20230915,103600,566888500,7150,7130,7150,7130,679
20230915,103500,562047210,7130,7140,7140,7130,1822
20230915,103400,549056270,7150,7150,7150,7150,0
20230915,103300,549056270,7150,7130,7150,7130,2
20230915,103200,549041990,7150,7130,7150,7130,3
20230915,103100,549020560,7150,7150,7150,7150,1
20230915,103000,549013410,7130,7130,7130,7130,151
20230915,102900,547936780,7150,7140,7150,7140,204
20230915,102800,546480210,7140,7140,7150,7140,1152
20230915,102700,538254920,7140,7140,7150,7140,332
20230915,102600,535884430,7150,7150,7150,7150,0
20230915,102500,535884430,7150,7140,7150,7140,171
20230915,102400,534663480,7140,7150,7150,7140,41
20230915,102300,534370640,7150,7150,7150,7150,1
20230915,102200,534363490,7140,7140,7140,7140,89
20230915,102100,533728030,7150,7140,7150,7140,2
20230915,102000,533713740,7150,7140,7150,7130,606
20230915,101900,529391900,7150,7150,7150,7150,0
20230915,101800,529391900,7150,7150,7150,7150,0
20230915,101700,529391900,7150,7150,7150,7130,139
20230915,101600,528400770,7130,7130,7130,7130,100
20230915,101500,527687770,7150,7130,7150,7130,11
20230915,101400,527609320,7150,7130,7150,7130,29
20230915,101300,527402530,7150,7150,7150,7150,1
20230915,101200,527395380,7140,7140,7140,7140,1607
20230915,101100,515921400,7150,7150,7150,7150,0
20230915,101000,515921400,7150,7150,7150,7150,13
20230915,100900,515828450,7160,7160,7160,7160,22
20230915,100800,515670930,7160,7160,7160,7160,0
20230915,100700,515670930,7160,7150,7160,7140,103
20230915,100600,514935170,7150,7150,7150,7150,320
20230915,100500,512647170,7170,7170,7170,7170,1
20230915,100400,512640000,7170,7170,7170,7150,203
20230915,100300,511188490,7150,7150,7150,7150,254
20230915,100200,509372390,7170,7170,7170,7170,0
20230915,100100,509372390,7170,7160,7170,7140,457
20230915,100000,506107030,7180,7180,7180,7180,0
20230915,095900,506107030,7180,7150,7180,7150,40
20230915,095800,505820960,7160,7160,7160,7160,34
20230915,095700,505577520,7180,7180,7180,7180,13
20230915,095600,505484180,7180,7180,7180,7180,0
20230915,095500,505484180,7180,7160,7180,7160,5064
20230915,095400,469224720,7160,7160,7160,7160,0
20230915,095300,469224720,7160,7160,7160,7160,0
20230915,095200,469224720,7160,7150,7160,7150,51
20230915,095100,468860060,7160,7160,7160,7150,180
20230915,095000,467572260,7160,7150,7160,7150,2291
20230915,094900,451184070,7150,7150,7150,7150,408
20230915,094800,448266870,7150,7150,7150,7140,202
20230915,094700,446824570,7140,7140,7150,7140,449
20230915,094600,443618680,7150,7150,7150,7140,124
20230915,094500,442732120,7150,7140,7150,7140,229
20230915,094400,441097050,7150,7140,7150,7140,389
20230915,094300,438319570,7150,7150,7150,7150,0
20230915,094200,438319570,7150,7150,7150,7150,10
20230915,094100,438248070,7150,7140,7150,7140,1848
20230915,094000,425052660,7140,7150,7160,7140,2958
20230915,093900,403919900,7160,7160,7170,7150,1408
20230915,093800,393838620,7170,7160,7170,7160,36
20230915,093700,393580750,7180,7170,7180,7170,322
20230915,093600,391271990,7180,7190,7190,7170,316
20230915,093500,389004110,7190,7190,7200,7180,179
20230915,093400,387716740,7190,7210,7210,7180,1209
20230915,093300,379013880,7210,7220,7220,7200,730
20230915,093200,373751170,7220,7160,7220,7160,14206
20230915,093100,271563110,7170,7160,7170,7150,658
20230915,093000,266850920,7170,7170,7170,7160,499
20230915,092900,263277650,7160,7160,7170,7160,943
20230915,092800,256520670,7170,7160,7170,7160,101
20230915,092700,255797500,7180,7160,7180,7160,106
20230915,092600,255038420,7160,7180,7180,7160,1034
20230915,092500,247628880,7170,7170,7180,7170,1619
20230915,092400,236020170,7170,7170,7170,7150,108
20230915,092300,235245910,7170,7150,7180,7150,2490
20230915,092200,217406950,7160,7170,7170,7150,2222
20230915,092100,201502570,7170,7150,7170,7120,4401
20230915,092000,170011590,7150,7120,7150,7100,5929
20230915,091900,127735180,7130,7130,7130,7110,1148
20230915,091800,119570090,7130,7120,7130,7120,502
20230915,091700,115995830,7120,7120,7130,7120,481
20230915,091600,112571070,7120,7120,7120,7120,462
20230915,091500,109281630,7120,7130,7130,7120,120
20230915,091400,108426230,7130,7120,7130,7110,2583
20230915,091300,90017020,7130,7100,7130,7100,1612
20230915,091200,78542080,7100,7120,7130,7100,367
20230915,091100,75928660,7100,7110,7120,7100,1107
20230915,091000,68059350,7110,7110,7110,7100,269
20230915,090900,66148050,7110,7110,7110,7110,10
20230915,090800,66076950,7120,7130,7130,7120,333
20230915,090700,63705900,7120,7140,7140,7120,672
20230915,090600,58914000,7130,7110,7130,7110,1059
20230915,090500,51365750,7100,7090,7100,7090,1161
20230915,090400,43124020,7090,7080,7090,7080,203
20230915,090300,41686040,7080,7080,7080,7080,1242
20230915,090200,32892680,7080,7100,7100,7070,1131
20230915,090100,24891200,7100,7090,7100,7090,1675
20230915,090000,13005960,7080,7080,7080,7080,1837