KissMeData/087600/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,193900,487935240,7230,7230,7230,7230,1006
20230915,193800,487935240,7230,7230,7230,7230,0
20230915,193700,487935240,7230,7230,7230,7230,0
20230915,193600,487935240,7230,7230,7230,7230,0
20230915,193500,487935240,7230,7230,7230,7230,0
20230915,193400,487935240,7230,7230,7230,7230,0
20230915,193300,487935240,7230,7230,7230,7230,0
20230915,193200,487935240,7230,7230,7230,7230,0
20230915,193100,487935240,7230,7230,7230,7230,0
20230915,193000,487935240,7230,7230,7230,7230,0
20230915,192900,487935240,7230,7230,7230,7230,0
20230915,192800,487935240,7230,7230,7230,7230,0
20230915,192700,487935240,7230,7230,7230,7230,0
20230915,192600,487935240,7230,7230,7230,7230,0
20230915,192500,487935240,7230,7230,7230,7230,0
20230915,192400,487935240,7230,7230,7230,7230,0
20230915,192300,487935240,7230,7230,7230,7230,0
20230915,192200,487935240,7230,7230,7230,7230,0
20230915,192100,487935240,7230,7230,7230,7230,0
20230915,192000,487935240,7230,7230,7230,7230,0
20230915,191900,487935240,7230,7230,7230,7230,0
20230915,191800,487935240,7230,7230,7230,7230,0
20230915,191700,487935240,7230,7230,7230,7230,0
20230915,191600,487935240,7230,7230,7230,7230,0
20230915,191500,487935240,7230,7230,7230,7230,0
20230915,191400,487935240,7230,7230,7230,7230,0
20230915,191300,487935240,7230,7230,7230,7230,0
20230915,191200,487935240,7230,7230,7230,7230,0
20230915,191100,487935240,7230,7230,7230,7230,0
20230915,191000,487935240,7230,7230,7230,7230,0
20230915,190900,487935240,7230,7230,7230,7230,1006
20230915,190800,487935240,7230,7230,7230,7230,0
20230915,190700,487935240,7230,7230,7230,7230,0
20230915,190600,487935240,7230,7230,7230,7230,0
20230915,190500,487935240,7230,7230,7230,7230,0
20230915,190400,487935240,7230,7230,7230,7230,0
20230915,190300,487935240,7230,7230,7230,7230,0
20230915,190200,487935240,7230,7230,7230,7230,0
20230915,190100,487935240,7230,7230,7230,7230,0
20230915,190000,487935240,7230,7230,7230,7230,0
20230915,185900,487935240,7230,7230,7230,7230,0
20230915,185800,487935240,7230,7230,7230,7230,0
20230915,185700,487935240,7230,7230,7230,7230,0
20230915,185600,487935240,7230,7230,7230,7230,0
20230915,185500,487935240,7230,7230,7230,7230,0
20230915,185400,487935240,7230,7230,7230,7230,0
20230915,185300,487935240,7230,7230,7230,7230,0
20230915,185200,487935240,7230,7230,7230,7230,0
20230915,185100,487935240,7230,7230,7230,7230,0
20230915,185000,487935240,7230,7230,7230,7230,0
20230915,184900,487935240,7230,7230,7230,7230,0
20230915,184800,487935240,7230,7230,7230,7230,0
20230915,184700,487935240,7230,7230,7230,7230,0
20230915,184600,487935240,7230,7230,7230,7230,0
20230915,184500,487935240,7230,7230,7230,7230,0
20230915,184400,487935240,7230,7230,7230,7230,0
20230915,184300,487935240,7230,7230,7230,7230,0
20230915,184200,487935240,7230,7230,7230,7230,0
20230915,184100,487935240,7230,7230,7230,7230,0
20230915,184000,487935240,7230,7230,7230,7230,0
20230915,183900,487935240,7230,7230,7230,7230,1006
20230915,183800,487935240,7230,7230,7230,7230,0
20230915,183700,487935240,7230,7230,7230,7230,0
20230915,183600,487935240,7230,7230,7230,7230,0
20230915,183500,487935240,7230,7230,7230,7230,0
20230915,183400,487935240,7230,7230,7230,7230,0
20230915,183300,487935240,7230,7230,7230,7230,0
20230915,183200,487935240,7230,7230,7230,7230,0
20230915,183100,487935240,7230,7230,7230,7230,0
20230915,183000,487935240,7230,7230,7230,7230,0
20230915,182900,487935240,7230,7230,7230,7230,0
20230915,182800,487935240,7230,7230,7230,7230,0
20230915,182700,487935240,7230,7230,7230,7230,0
20230915,182600,487935240,7230,7230,7230,7230,0
20230915,182500,487935240,7230,7230,7230,7230,0
20230915,182400,487935240,7230,7230,7230,7230,0
20230915,182300,487935240,7230,7230,7230,7230,0
20230915,182200,487935240,7230,7230,7230,7230,0
20230915,182100,487935240,7230,7230,7230,7230,0
20230915,182000,487935240,7230,7230,7230,7230,0
20230915,181900,487935240,7230,7230,7230,7230,0
20230915,181800,487935240,7230,7230,7230,7230,0
20230915,181700,487935240,7230,7230,7230,7230,0
20230915,181600,487935240,7230,7230,7230,7230,0
20230915,181500,487935240,7230,7230,7230,7230,0
20230915,181400,487935240,7230,7230,7230,7230,0
20230915,181300,487935240,7230,7230,7230,7230,0
20230915,181200,487935240,7230,7230,7230,7230,0
20230915,181100,487935240,7230,7230,7230,7230,0
20230915,181000,487935240,7230,7230,7230,7230,0
20230915,180900,487935240,7230,7230,7230,7230,1006
20230915,180800,487935240,7230,7230,7230,7230,0
20230915,180700,487935240,7230,7230,7230,7230,0
20230915,180600,487935240,7230,7230,7230,7230,0
20230915,180500,487935240,7230,7230,7230,7230,0
20230915,180400,487935240,7230,7230,7230,7230,0
20230915,180300,487935240,7230,7230,7230,7230,0
20230915,180200,487935240,7230,7230,7230,7230,0
20230915,180100,487935240,7230,7230,7230,7230,0
20230915,180000,487935240,7230,7230,7230,7230,0
20230915,175900,487935240,7230,7230,7230,7230,0
20230915,175800,487935240,7230,7230,7230,7230,0
20230915,175700,487935240,7230,7230,7230,7230,0
20230915,175600,487935240,7230,7230,7230,7230,0
20230915,175500,487935240,7230,7230,7230,7230,0
20230915,175400,487935240,7230,7230,7230,7230,0
20230915,175300,487935240,7230,7230,7230,7230,0
20230915,175200,487935240,7230,7230,7230,7230,0
20230915,175100,487935240,7230,7230,7230,7230,0
20230915,175000,487935240,7230,7230,7230,7230,0
20230915,174900,487935240,7230,7230,7230,7230,0
20230915,174800,487935240,7230,7230,7230,7230,0
20230915,174700,487935240,7230,7230,7230,7230,0
20230915,174600,487935240,7230,7230,7230,7230,0
20230915,174500,487935240,7230,7230,7230,7230,0
20230915,174400,487935240,7230,7230,7230,7230,0
20230915,174300,487935240,7230,7230,7230,7230,0
20230915,174200,487935240,7230,7230,7230,7230,0
20230915,174100,487935240,7230,7230,7230,7230,0
20230915,174000,487935240,7230,7230,7230,7230,0
20230915,173900,487935240,7230,7230,7230,7230,1006
20230915,173800,487935240,7230,7230,7230,7230,0
20230915,173700,487935240,7230,7230,7230,7230,0
20230915,173600,487935240,7230,7230,7230,7230,0
20230915,173500,487935240,7230,7230,7230,7230,0
20230915,173400,487935240,7230,7230,7230,7230,0
20230915,173300,487935240,7230,7230,7230,7230,0
20230915,173200,487935240,7230,7230,7230,7230,0
20230915,173100,487935240,7230,7230,7230,7230,0
20230915,173000,487935240,7230,7230,7230,7230,0
20230915,172900,487935240,7230,7230,7230,7230,0
20230915,172800,487935240,7230,7230,7230,7230,0
20230915,172700,487935240,7230,7230,7230,7230,0
20230915,172600,487935240,7230,7230,7230,7230,0
20230915,172500,487935240,7230,7230,7230,7230,0
20230915,172400,487935240,7230,7230,7230,7230,0
20230915,172300,487935240,7230,7230,7230,7230,0
20230915,172200,487935240,7230,7230,7230,7230,0
20230915,172100,487935240,7230,7230,7230,7230,0
20230915,172000,487935240,7230,7230,7230,7230,0
20230915,171900,487935240,7230,7230,7230,7230,0
20230915,171800,487935240,7230,7230,7230,7230,0
20230915,171700,487935240,7230,7230,7230,7230,0
20230915,171600,487935240,7230,7230,7230,7230,0
20230915,171500,487935240,7230,7230,7230,7230,0
20230915,171400,487935240,7230,7230,7230,7230,0
20230915,171300,487935240,7230,7230,7230,7230,0
20230915,171200,487935240,7230,7230,7230,7230,0
20230915,171100,487935240,7230,7230,7230,7230,0
20230915,171000,487935240,7230,7230,7230,7230,0
20230915,170900,487935240,7230,7230,7230,7230,1006
20230915,170800,487935240,7230,7230,7230,7230,0
20230915,170700,487935240,7230,7230,7230,7230,0
20230915,170600,487935240,7230,7230,7230,7230,0
20230915,170500,487935240,7230,7230,7230,7230,0
20230915,170400,487935240,7230,7230,7230,7230,0
20230915,170300,487935240,7230,7230,7230,7230,0
20230915,170200,487935240,7230,7230,7230,7230,0
20230915,170100,487935240,7230,7230,7230,7230,0
20230915,170000,487935240,7230,7230,7230,7230,0
20230915,165900,487935240,7230,7230,7230,7230,0
20230915,165800,487935240,7230,7230,7230,7230,0
20230915,165700,487935240,7230,7230,7230,7230,0
20230915,165600,487935240,7230,7230,7230,7230,0
20230915,165500,487935240,7230,7230,7230,7230,0
20230915,165400,487935240,7230,7230,7230,7230,0
20230915,165300,487935240,7230,7230,7230,7230,0
20230915,165200,487935240,7230,7230,7230,7230,0
20230915,165100,487935240,7230,7230,7230,7230,0
20230915,165000,487935240,7230,7230,7230,7230,0
20230915,164900,487935240,7230,7230,7230,7230,0
20230915,164800,487935240,7230,7230,7230,7230,0
20230915,164700,487935240,7230,7230,7230,7230,0
20230915,164600,487935240,7230,7230,7230,7230,0
20230915,164500,487935240,7230,7230,7230,7230,0
20230915,164400,487935240,7230,7230,7230,7230,0
20230915,164300,487935240,7230,7230,7230,7230,0
20230915,164200,487935240,7230,7230,7230,7230,0
20230915,164100,487935240,7230,7230,7230,7230,0
20230915,164000,487935240,7230,7230,7230,7230,0
20230915,163900,487935240,7230,7230,7230,7230,1006
20230915,163800,487935240,7230,7230,7230,7230,0
20230915,163700,487935240,7230,7230,7230,7230,0
20230915,163600,487935240,7230,7230,7230,7230,0
20230915,163500,487935240,7230,7230,7230,7230,0
20230915,163400,487935240,7230,7230,7230,7230,0
20230915,163300,487935240,7230,7230,7230,7230,0
20230915,163200,487935240,7230,7230,7230,7230,0
20230915,163100,487935240,7230,7230,7230,7230,0
20230915,163000,487935240,7230,7230,7230,7230,0
20230915,162900,487935240,7230,7230,7230,7230,0
20230915,162800,487935240,7230,7230,7230,7230,0
20230915,162700,487935240,7230,7230,7230,7230,0
20230915,162600,487935240,7230,7230,7230,7230,0
20230915,162500,487935240,7230,7230,7230,7230,0
20230915,162400,487935240,7230,7230,7230,7230,0
20230915,162300,487935240,7230,7230,7230,7230,0
20230915,162200,487935240,7230,7230,7230,7230,0
20230915,162100,487935240,7230,7230,7230,7230,0
20230915,162000,487935240,7230,7230,7230,7230,0
20230915,161900,487935240,7230,7230,7230,7230,0
20230915,161800,487935240,7230,7230,7230,7230,0
20230915,161700,487935240,7230,7230,7230,7230,0
20230915,161600,487935240,7230,7230,7230,7230,0
20230915,161500,487935240,7230,7230,7230,7230,0
20230915,161400,487935240,7230,7230,7230,7230,0
20230915,161300,487935240,7230,7230,7230,7230,0
20230915,161200,487935240,7230,7230,7230,7230,0
20230915,161100,487935240,7230,7230,7230,7230,0
20230915,161000,487935240,7230,7230,7230,7230,0
20230915,160900,487935240,7230,7230,7230,7230,1006
20230915,160800,487935240,7230,7230,7230,7230,0
20230915,160700,487935240,7230,7230,7230,7230,0
20230915,160600,487935240,7230,7230,7230,7230,0
20230915,160500,487935240,7230,7230,7230,7230,0
20230915,160400,487935240,7230,7230,7230,7230,0
20230915,160300,487935240,7230,7230,7230,7230,0
20230915,160200,487935240,7230,7230,7230,7230,0
20230915,160100,487935240,7230,7230,7230,7230,0
20230915,160000,487935240,7230,7230,7230,7230,0
20230915,155900,487935240,7230,7230,7230,7230,0
20230915,155800,487935240,7230,7230,7230,7230,0
20230915,155700,487935240,7230,7230,7230,7230,0
20230915,155600,487935240,7230,7230,7230,7230,0
20230915,155500,487935240,7230,7230,7230,7230,0
20230915,155400,487935240,7230,7230,7230,7230,0
20230915,155300,487935240,7230,7230,7230,7230,0
20230915,155200,487935240,7230,7230,7230,7230,0
20230915,155100,487935240,7230,7230,7230,7230,0
20230915,155000,487935240,7230,7230,7230,7230,0
20230915,154900,487935240,7230,7230,7230,7230,0
20230915,154800,487935240,7230,7230,7230,7230,0
20230915,154700,487935240,7230,7230,7230,7230,0
20230915,154600,487935240,7230,7230,7230,7230,0
20230915,154500,487935240,7230,7230,7230,7230,0
20230915,154400,487935240,7230,7230,7230,7230,0
20230915,154300,487935240,7230,7230,7230,7230,0
20230915,154200,487935240,7230,7230,7230,7230,0
20230915,154100,487935240,7230,7230,7230,7230,0
20230915,154000,487935240,7230,7230,7230,7230,0
20230915,153900,487935240,7230,7230,7230,7230,1006
20230915,153800,487935240,7230,7230,7230,7230,0
20230915,153700,487935240,7230,7230,7230,7230,0
20230915,153600,487935240,7230,7230,7230,7230,0
20230915,153500,487935240,7230,7230,7230,7230,0
20230915,153400,487935240,7230,7230,7230,7230,0
20230915,153300,487935240,7230,7230,7230,7230,0
20230915,153200,487935240,7230,7230,7230,7230,0
20230915,153100,487935240,7230,7230,7230,7230,0
20230915,153000,487935240,7230,7230,7230,7230,1006
20230915,152900,480661860,7270,7270,7270,7270,0
20230915,152800,480661860,7270,7270,7270,7270,0
20230915,152700,480661860,7270,7270,7270,7270,0
20230915,152600,480661860,7270,7270,7270,7270,0
20230915,152500,480661860,7270,7270,7270,7270,0
20230915,152400,480661860,7270,7270,7270,7270,0
20230915,152300,480661860,7270,7270,7270,7270,0
20230915,152200,480661860,7270,7270,7270,7270,0
20230915,152100,480661860,7270,7270,7270,7270,0
20230915,152000,480661860,7270,7270,7270,7270,0
20230915,151900,480661860,7270,7270,7270,7230,138
20230915,151800,479663990,7230,7270,7270,7230,5
20230915,151700,479627800,7230,7240,7270,7230,405
20230915,151600,476698910,7280,7260,7280,7250,150
20230915,151500,475611160,7260,7260,7260,7250,512
20230915,151400,471897410,7260,7260,7260,7260,263
20230915,151300,469988030,7250,7260,7260,7250,136
20230915,151200,469002020,7260,7250,7260,7250,17
20230915,151100,468878760,7230,7260,7260,7230,166
20230915,151000,467674440,7260,7260,7260,7260,143
20230915,150900,466636260,7260,7260,7260,7260,1
20230915,150800,466629000,7270,7270,7270,7270,0
20230915,150700,466629000,7270,7270,7270,7270,0
20230915,150600,466629000,7270,7270,7270,7270,775
20230915,150500,460994750,7270,7270,7270,7270,0
20230915,150400,460994750,7270,7270,7270,7270,4
20230915,150300,460965670,7280,7270,7280,7270,138
20230915,150200,459961530,7240,7240,7240,7240,10
20230915,150100,459889130,7210,7210,7210,7210,102
20230915,150000,459153710,7210,7210,7210,7210,0
20230915,145900,459153710,7210,7210,7220,7210,549
20230915,145800,455194100,7210,7210,7210,7210,6
20230915,145700,455150840,7200,7200,7200,7200,44
20230915,145600,454834040,7200,7200,7200,7200,0
20230915,145500,454834040,7200,7200,7200,7200,0
20230915,145400,454834040,7200,7200,7200,7200,0
20230915,145300,454834040,7200,7200,7200,7200,0
20230915,145200,454834040,7200,7200,7200,7200,0
20230915,145100,454834040,7200,7200,7200,7200,0
20230915,145000,454834040,7200,7200,7200,7200,0
20230915,144900,454834040,7200,7200,7200,7200,0
20230915,144800,454834040,7200,7200,7200,7200,0
20230915,144700,454834040,7200,7200,7200,7200,100
20230915,144600,454114040,7200,7200,7200,7200,139
20230915,144500,453113240,7180,7180,7180,7180,1
20230915,144400,453106060,7200,7200,7200,7200,0
20230915,144300,453106060,7200,7170,7200,7170,145
20230915,144200,452063320,7160,7190,7190,7160,3741
20230915,144100,425232700,7210,7210,7210,7210,0
20230915,144000,425232700,7210,7210,7210,7210,12
20230915,143900,425146180,7190,7190,7190,7190,0
20230915,143800,425146180,7190,7190,7190,7190,0
20230915,143700,425146180,7190,7190,7190,7190,9
20230915,143600,425081470,7220,7180,7220,7180,412
20230915,143500,422121180,7180,7180,7180,7180,0
20230915,143400,422121180,7180,7180,7180,7160,3441
20230915,143300,397437770,7180,7180,7180,7180,174
20230915,143200,396188450,7180,7180,7180,7180,174
20230915,143100,394939130,7190,7190,7190,7190,493
20230915,143000,391394460,7190,7200,7200,7190,233
20230915,142900,389716980,7200,7200,7200,7200,0
20230915,142800,389716980,7200,7200,7200,7200,55
20230915,142700,389320980,7200,7200,7200,7200,1
20230915,142600,389313780,7200,7200,7200,7200,277
20230915,142500,387319380,7200,7210,7210,7200,138
20230915,142400,386324590,7220,7210,7220,7210,2
20230915,142300,386310160,7210,7220,7220,7210,7
20230915,142200,386259660,7210,7220,7220,7210,4
20230915,142100,386230800,7240,7220,7240,7220,100
20230915,142000,385508780,7220,7220,7220,7220,0
20230915,141900,385508780,7220,7220,7220,7220,1
20230915,141800,385501560,7210,7210,7210,7210,110
20230915,141700,384708460,7210,7220,7220,7210,220
20230915,141600,383121990,7230,7230,7230,7230,0
20230915,141500,383121990,7230,7230,7230,7230,0
20230915,141400,383121990,7230,7230,7230,7230,0
20230915,141300,383121990,7230,7230,7230,7230,0
20230915,141200,383121990,7230,7230,7230,7230,0
20230915,141100,383121990,7230,7230,7230,7230,0
20230915,141000,383121990,7230,7230,7230,7230,396
20230915,140900,380258910,7230,7230,7230,7230,1
20230915,140800,380251680,7240,7240,7240,7240,0
20230915,140700,380251680,7240,7240,7240,7240,0
20230915,140600,380251680,7240,7240,7240,7240,0
20230915,140500,380251680,7240,7240,7240,7240,0
20230915,140400,380251680,7240,7240,7240,7240,6
20230915,140300,380208240,7240,7240,7240,7240,0
20230915,140200,380208240,7240,7240,7240,7240,0
20230915,140100,380208240,7240,7230,7240,7230,231
20230915,140000,378537940,7220,7220,7220,7220,3
20230915,135900,378516280,7210,7210,7210,7210,0
20230915,135800,378516280,7210,7210,7210,7210,0
20230915,135700,378516280,7210,7210,7210,7210,10
20230915,135600,378444180,7200,7210,7210,7200,79
20230915,135500,377874600,7220,7220,7220,7220,0
20230915,135400,377874600,7220,7220,7220,7220,0
20230915,135300,377874600,7220,7220,7220,7220,1
20230915,135200,377867380,7220,7220,7220,7220,0
20230915,135100,377867380,7220,7220,7220,7220,0
20230915,135000,377867380,7220,7220,7220,7220,0
20230915,134900,377867380,7220,7220,7220,7220,2
20230915,134800,377852940,7230,7230,7230,7230,1
20230915,134700,377845710,7200,7200,7200,7200,0
20230915,134600,377845710,7200,7200,7200,7200,94
20230915,134500,377168910,7200,7200,7200,7200,50
20230915,134400,376808910,7200,7200,7200,7200,700
20230915,134300,371768910,7200,7200,7200,7200,0
20230915,134200,371768910,7200,7200,7200,7200,0
20230915,134100,371768910,7200,7200,7200,7200,0
20230915,134000,371768910,7200,7200,7200,7200,0
20230915,133900,371768910,7200,7200,7200,7200,0
20230915,133800,371768910,7200,7230,7230,7200,500
20230915,133700,368168820,7200,7200,7200,7200,0
20230915,133600,368168820,7200,7200,7200,7200,17
20230915,133500,368046420,7200,7200,7200,7200,0
20230915,133400,368046420,7200,7200,7200,7200,111
20230915,133300,367247220,7240,7240,7240,7240,10
20230915,133200,367174820,7240,7240,7240,7240,0
20230915,133100,367174820,7240,7240,7240,7240,0
20230915,133000,367174820,7240,7240,7240,7240,0
20230915,132900,367174820,7240,7240,7240,7240,0
20230915,132800,367174820,7240,7210,7240,7210,400
20230915,132700,364279690,7190,7190,7190,7190,0
20230915,132600,364279690,7190,7190,7190,7190,0
20230915,132500,364279690,7190,7200,7200,7190,58
20230915,132400,363862220,7210,7210,7210,7200,481
20230915,132300,360398870,7210,7210,7210,7210,5
20230915,132200,360362820,7200,7200,7200,7200,0
20230915,132100,360362820,7200,7200,7200,7200,0
20230915,132000,360362820,7200,7200,7200,7200,140
20230915,131900,359354820,7210,7210,7210,7210,0
20230915,131800,359354820,7210,7210,7210,7210,0
20230915,131700,359354820,7210,7210,7210,7210,206
20230915,131600,357869560,7210,7210,7210,7210,0
20230915,131500,357869560,7210,7210,7210,7210,1
20230915,131400,357862350,7210,7210,7210,7210,0
20230915,131300,357862350,7210,7210,7210,7210,71
20230915,131200,357350440,7210,7210,7210,7210,50
20230915,131100,356989940,7220,7220,7220,7220,0
20230915,131000,356989940,7220,7220,7220,7220,52
20230915,130900,356614500,7210,7210,7210,7210,0
20230915,130800,356614500,7210,7210,7210,7210,0
20230915,130700,356614500,7210,7210,7210,7210,0
20230915,130600,356614500,7210,7210,7210,7210,25
20230915,130500,356434250,7210,7200,7210,7200,32
20230915,130400,356203580,7210,7210,7210,7210,283
20230915,130300,354163150,7210,7210,7210,7210,0
20230915,130200,354163150,7210,7210,7210,7210,2
20230915,130100,354148730,7210,7210,7210,7210,0
20230915,130000,354148730,7210,7210,7210,7210,15
20230915,125900,354040580,7200,7200,7200,7200,0
20230915,125800,354040580,7200,7200,7200,7200,0
20230915,125700,354040580,7200,7200,7200,7200,0
20230915,125600,354040580,7200,7200,7200,7200,0
20230915,125500,354040580,7200,7200,7200,7200,0
20230915,125400,354040580,7200,7200,7200,7200,0
20230915,125300,354040580,7200,7200,7200,7200,0
20230915,125200,354040580,7200,7200,7200,7200,0
20230915,125100,354040580,7200,7200,7200,7200,0
20230915,125000,354040580,7200,7200,7200,7200,201
20230915,124900,352593380,7200,7200,7200,7200,300
20230915,124800,350433380,7200,7200,7200,7200,374
20230915,124700,347740580,7200,7220,7220,7200,176
20230915,124600,346472480,7220,7220,7220,7220,0
20230915,124500,346472480,7220,7220,7220,7220,0
20230915,124400,346472480,7220,7220,7220,7220,27
20230915,124300,346277540,7240,7240,7240,7240,0
20230915,124200,346277540,7240,7240,7240,7240,0
20230915,124100,346277540,7240,7240,7240,7240,0
20230915,124000,346277540,7240,7240,7240,7240,0
20230915,123900,346277540,7240,7240,7240,7240,102
20230915,123800,345539060,7250,7250,7250,7250,0
20230915,123700,345539060,7250,7250,7250,7250,0
20230915,123600,345539060,7250,7250,7250,7250,0
20230915,123500,345539060,7250,7250,7250,7250,0
20230915,123400,345539060,7250,7250,7250,7250,0
20230915,123300,345539060,7250,7250,7250,7250,0
20230915,123200,345539060,7250,7250,7250,7250,0
20230915,123100,345539060,7250,7250,7250,7250,0
20230915,123000,345539060,7250,7250,7250,7250,0
20230915,122900,345539060,7250,7250,7250,7250,0
20230915,122800,345539060,7250,7250,7250,7250,0
20230915,122700,345539060,7250,7250,7250,7250,4
20230915,122600,345510060,7250,7250,7250,7250,0
20230915,122500,345510060,7250,7240,7250,7240,33
20230915,122400,345270820,7250,7250,7250,7250,4
20230915,122300,345241820,7250,7250,7250,7250,0
20230915,122200,345241820,7250,7250,7250,7250,0
20230915,122100,345241820,7250,7250,7250,7250,0
20230915,122000,345241820,7250,7200,7250,7200,2
20230915,121900,345227370,7190,7190,7190,7190,10
20230915,121800,345155470,7190,7190,7190,7190,0
20230915,121700,345155470,7190,7190,7190,7190,0
20230915,121600,345155470,7190,7190,7190,7190,0
20230915,121500,345155470,7190,7190,7190,7190,274
20230915,121400,343185410,7190,7200,7200,7190,168
20230915,121300,341976090,7200,7200,7200,7200,12
20230915,121200,341889690,7250,7250,7250,7250,0
20230915,121100,341889690,7250,7250,7250,7250,0
20230915,121000,341889690,7250,7250,7250,7250,0
20230915,120900,341889690,7250,7250,7250,7250,0
20230915,120800,341889690,7250,7250,7250,7250,1
20230915,120700,341882440,7190,7190,7190,7190,0
20230915,120600,341882440,7190,7190,7190,7190,0
20230915,120500,341882440,7190,7190,7190,7190,13
20230915,120400,341788970,7180,7210,7210,7180,1815
20230915,120300,328735860,7220,7220,7220,7220,0
20230915,120200,328735860,7220,7220,7220,7220,10
20230915,120100,328663660,7220,7220,7220,7220,0
20230915,120000,328663660,7220,7220,7220,7220,1
20230915,115900,328656440,7220,7230,7230,7220,362
20230915,115800,326039190,7230,7230,7230,7230,47
20230915,115700,325699380,7220,7220,7220,7220,510
20230915,115600,322017180,7220,7230,7230,7210,1012
20230915,115500,314712050,7230,7230,7230,7230,0
20230915,115400,314712050,7230,7230,7230,7230,0
20230915,115300,314712050,7230,7230,7230,7230,0
20230915,115200,314712050,7230,7230,7230,7230,0
20230915,115100,314712050,7230,7230,7230,7230,0
20230915,115000,314712050,7230,7230,7230,7230,37
20230915,114900,314444540,7230,7230,7230,7230,0
20230915,114800,314444540,7230,7230,7230,7230,0
20230915,114700,314444540,7230,7230,7230,7230,0
20230915,114600,314444540,7230,7250,7250,7230,1593
20230915,114500,302924060,7260,7270,7270,7260,21
20230915,114400,302771410,7270,7270,7270,7270,0
20230915,114300,302771410,7270,7280,7280,7270,85
20230915,114200,302152940,7290,7290,7290,7290,0
20230915,114100,302152940,7290,7290,7290,7290,0
20230915,114000,302152940,7290,7290,7290,7290,0
20230915,113900,302152940,7290,7290,7290,7290,0
20230915,113800,302152940,7290,7280,7290,7280,101
20230915,113700,301416660,7240,7250,7250,7240,100
20230915,113600,300692140,7290,7290,7290,7290,4
20230915,113500,300662980,7300,7300,7300,7300,1
20230915,113400,300655680,7290,7250,7290,7250,2
20230915,113300,300641140,7240,7240,7240,7240,0
20230915,113200,300641140,7240,7270,7270,7240,200
20230915,113100,299192470,7260,7260,7260,7260,283
20230915,113000,297137890,7260,7280,7280,7260,108
20230915,112900,296352180,7320,7320,7320,7320,0
20230915,112800,296352180,7320,7320,7320,7320,0
20230915,112700,296352180,7320,7320,7320,7320,0
20230915,112600,296352180,7320,7320,7320,7320,0
20230915,112500,296352180,7320,7320,7320,7320,0
20230915,112400,296352180,7320,7310,7320,7310,120
20230915,112300,295473910,7320,7320,7320,7320,0
20230915,112200,295473910,7320,7310,7320,7310,360
20230915,112100,292840030,7280,7280,7280,7280,14
20230915,112000,292738110,7270,7270,7270,7270,0
20230915,111900,292738110,7270,7270,7270,7270,42
20230915,111800,292432770,7260,7260,7260,7260,5
20230915,111700,292396470,7260,7260,7260,7260,34
20230915,111600,292149630,7260,7260,7260,7260,0
20230915,111500,292149630,7260,7260,7260,7260,0
20230915,111400,292149630,7260,7260,7260,7260,16
20230915,111300,292033470,7240,7240,7280,7230,85
20230915,111200,291418580,7240,7260,7260,7240,783
20230915,111100,285747220,7250,7250,7250,7250,0
20230915,111000,285747220,7250,7260,7260,7250,100
20230915,110900,285021700,7280,7280,7280,7280,0
20230915,110800,285021700,7280,7280,7280,7280,0
20230915,110700,285021700,7280,7260,7280,7260,84
20230915,110600,284411840,7250,7250,7250,7250,47
20230915,110500,284071090,7250,7270,7270,7250,290
20230915,110400,281966590,7260,7260,7260,7260,0
20230915,110300,281966590,7260,7260,7260,7260,0
20230915,110200,281966590,7260,7260,7260,7260,0
20230915,110100,281966590,7260,7260,7260,7260,0
20230915,110000,281966590,7260,7260,7260,7260,188
20230915,105900,280601710,7260,7260,7260,7260,100
20230915,105800,279875710,7250,7250,7250,7250,0
20230915,105700,279875710,7250,7250,7250,7250,0
20230915,105600,279875710,7250,7250,7250,7250,0
20230915,105500,279875710,7250,7270,7270,7250,120
20230915,105400,279004790,7270,7270,7270,7270,20
20230915,105300,278859390,7270,7270,7270,7270,0
20230915,105200,278859390,7270,7260,7270,7260,56
20230915,105100,278452370,7250,7260,7260,7240,429
20230915,105000,275342930,7260,7260,7260,7260,50
20230915,104900,274979930,7260,7260,7260,7260,0
20230915,104800,274979930,7260,7260,7260,7260,0
20230915,104700,274979930,7260,7270,7270,7260,46
20230915,104600,274645570,7260,7270,7270,7260,600
20230915,104500,270288970,7260,7260,7260,7260,0
20230915,104400,270288970,7260,7270,7270,7260,948
20230915,104300,263405490,7260,7260,7260,7260,0
20230915,104200,263405490,7260,7270,7270,7260,150
20230915,104100,262315290,7260,7270,7270,7260,1245
20230915,104000,253275870,7270,7280,7280,7260,335
20230915,103900,250840580,7260,7260,7260,7260,0
20230915,103800,250840580,7260,7270,7270,7260,200
20230915,103700,249387830,7270,7300,7300,7270,450
20230915,103600,246112960,7290,7290,7290,7290,1
20230915,103500,246105670,7290,7290,7290,7290,50
20230915,103400,245741170,7310,7290,7310,7290,298
20230915,103300,243568730,7320,7320,7320,7320,0
20230915,103200,243568730,7320,7290,7320,7290,12
20230915,103100,243481070,7290,7290,7290,7290,200
20230915,103000,242023070,7290,7290,7290,7290,41
20230915,102900,241724180,7290,7290,7290,7290,0
20230915,102800,241724180,7290,7290,7290,7290,0
20230915,102700,241724180,7290,7290,7290,7290,0
20230915,102600,241724180,7290,7290,7290,7290,0
20230915,102500,241724180,7290,7300,7300,7290,221
20230915,102400,240113080,7290,7290,7290,7290,0
20230915,102300,240113080,7290,7290,7290,7290,0
20230915,102200,240113080,7290,7300,7300,7290,87
20230915,102100,239478670,7300,7300,7300,7300,172
20230915,102000,238223070,7320,7320,7320,7320,0
20230915,101900,238223070,7320,7320,7320,7320,0
20230915,101800,238223070,7320,7320,7320,7320,55
20230915,101700,237820470,7320,7320,7320,7320,1
20230915,101600,237813150,7300,7300,7300,7300,0
20230915,101500,237813150,7300,7310,7310,7300,268
20230915,101400,235856720,7320,7320,7320,7320,0
20230915,101300,235856720,7320,7320,7320,7320,0
20230915,101200,235856720,7320,7320,7320,7320,0
20230915,101100,235856720,7320,7320,7320,7320,0
20230915,101000,235856720,7320,7320,7320,7320,8
20230915,100900,235798160,7300,7300,7300,7300,15
20230915,100800,235688660,7300,7300,7300,7300,0
20230915,100700,235688660,7300,7300,7300,7300,102
20230915,100600,234944060,7290,7300,7300,7290,562
20230915,100500,230843910,7300,7310,7310,7300,378
20230915,100400,228081680,7320,7320,7320,7320,1
20230915,100300,228074360,7320,7320,7320,7320,0
20230915,100200,228074360,7320,7320,7320,7320,112
20230915,100100,227254520,7350,7350,7350,7350,0
20230915,100000,227254520,7350,7320,7350,7320,8
20230915,095900,227195900,7320,7320,7350,7320,37
20230915,095800,226925030,7320,7320,7320,7320,45
20230915,095700,226595630,7320,7320,7320,7320,11
20230915,095600,226515110,7320,7320,7320,7320,9
20230915,095500,226449230,7320,7320,7320,7320,0
20230915,095400,226449230,7320,7310,7320,7310,28
20230915,095300,226244520,7310,7320,7320,7310,315
20230915,095200,223940220,7320,7320,7320,7320,118
20230915,095100,223076460,7320,7330,7330,7320,48
20230915,095000,222724820,7350,7330,7350,7330,10
20230915,094900,222651500,7330,7340,7340,7330,53
20230915,094800,222262610,7360,7360,7360,7360,1
20230915,094700,222255250,7360,7360,7360,7360,105
20230915,094600,221482450,7370,7370,7370,7370,0
20230915,094500,221482450,7370,7370,7370,7370,0
20230915,094400,221482450,7370,7370,7370,7370,0
20230915,094300,221482450,7370,7370,7370,7360,233
20230915,094200,219765250,7380,7380,7380,7380,0
20230915,094100,219765250,7380,7320,7380,7300,836
20230915,094000,213660480,7330,7330,7330,7330,251
20230915,093900,211820650,7330,7340,7340,7330,231
20230915,093800,210125560,7340,7360,7360,7340,499
20230915,093700,206456230,7380,7390,7390,7380,133
20230915,093600,205474660,7390,7370,7390,7370,186
20230915,093500,204103120,7380,7380,7380,7380,27
20230915,093400,203903860,7380,7340,7380,7340,43
20230915,093300,203587040,7330,7330,7330,7330,5
20230915,093200,203550390,7330,7340,7340,7330,32
20230915,093100,203315520,7340,7290,7340,7290,119
20230915,093000,202444070,7290,7290,7290,7290,300
20230915,092900,200257070,7300,7300,7300,7300,100
20230915,092800,199527070,7300,7300,7300,7300,515
20230915,092700,195767570,7320,7320,7320,7320,5
20230915,092600,195730970,7320,7300,7320,7290,85
20230915,092500,195110490,7320,7320,7320,7320,0
20230915,092400,195110490,7320,7310,7320,7280,43
20230915,092300,194796070,7300,7310,7310,7300,12
20230915,092200,194708360,7320,7320,7320,7320,0
20230915,092100,194708360,7320,7320,7320,7320,0
20230915,092000,194708360,7320,7280,7320,7270,433
20230915,091900,191558280,7300,7290,7300,7290,922
20230915,091800,184835300,7300,7300,7300,7300,0
20230915,091700,184835300,7300,7350,7350,7300,484
20230915,091600,181295550,7340,7330,7350,7330,114
20230915,091500,180459770,7350,7350,7350,7350,149
20230915,091400,179364620,7390,7360,7390,7350,497
20230915,091300,175709830,7370,7390,7400,7370,613
20230915,091200,171187540,7390,7380,7390,7380,209
20230915,091100,169643130,7370,7370,7370,7370,129
20230915,091000,168692400,7390,7370,7390,7370,301
20230915,090900,166474010,7370,7400,7400,7370,694
20230915,090800,161351280,7400,7400,7400,7390,632
20230915,090700,156674990,7400,7410,7440,7400,1358
20230915,090600,146608940,7410,7510,7510,7400,2044
20230915,090500,131392650,7450,7450,7580,7400,6201
20230915,090400,85018840,7440,7430,7440,7390,1801
20230915,090300,71645650,7440,7400,7440,7390,2746
20230915,090200,51288490,7430,7370,7450,7350,3376
20230915,090100,26283420,7360,7310,7360,7310,1104
20230915,090000,18198770,7320,7200,7330,7200,2516