KissMeData/451800/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,210500,64422170,5200,5200,5200,5200,282
20230907,210400,64422170,5200,5200,5200,5200,0
20230907,210300,64422170,5200,5200,5200,5200,0
20230907,210200,64422170,5200,5200,5200,5200,0
20230907,210100,64422170,5200,5200,5200,5200,0
20230907,210000,64422170,5200,5200,5200,5200,0
20230907,205900,64422170,5200,5200,5200,5200,0
20230907,205800,64422170,5200,5200,5200,5200,0
20230907,205700,64422170,5200,5200,5200,5200,0
20230907,205600,64422170,5200,5200,5200,5200,0
20230907,205500,64422170,5200,5200,5200,5200,0
20230907,205400,64422170,5200,5200,5200,5200,0
20230907,205300,64422170,5200,5200,5200,5200,0
20230907,205200,64422170,5200,5200,5200,5200,0
20230907,205100,64422170,5200,5200,5200,5200,0
20230907,205000,64422170,5200,5200,5200,5200,0
20230907,204900,64422170,5200,5200,5200,5200,0
20230907,204800,64422170,5200,5200,5200,5200,0
20230907,204700,64422170,5200,5200,5200,5200,0
20230907,204600,64422170,5200,5200,5200,5200,0
20230907,204500,64422170,5200,5200,5200,5200,0
20230907,204400,64422170,5200,5200,5200,5200,0
20230907,204300,64422170,5200,5200,5200,5200,0
20230907,204200,64422170,5200,5200,5200,5200,0
20230907,204100,64422170,5200,5200,5200,5200,0
20230907,204000,64422170,5200,5200,5200,5200,0
20230907,203900,64422170,5200,5200,5200,5200,0
20230907,203800,64422170,5200,5200,5200,5200,0
20230907,203700,64422170,5200,5200,5200,5200,0
20230907,203600,64422170,5200,5200,5200,5200,0
20230907,203500,64422170,5200,5200,5200,5200,282
20230907,203400,64422170,5200,5200,5200,5200,0
20230907,203300,64422170,5200,5200,5200,5200,0
20230907,203200,64422170,5200,5200,5200,5200,0
20230907,203100,64422170,5200,5200,5200,5200,0
20230907,203000,64422170,5200,5200,5200,5200,0
20230907,202900,64422170,5200,5200,5200,5200,0
20230907,202800,64422170,5200,5200,5200,5200,0
20230907,202700,64422170,5200,5200,5200,5200,0
20230907,202600,64422170,5200,5200,5200,5200,0
20230907,202500,64422170,5200,5200,5200,5200,0
20230907,202400,64422170,5200,5200,5200,5200,0
20230907,202300,64422170,5200,5200,5200,5200,0
20230907,202200,64422170,5200,5200,5200,5200,0
20230907,202100,64422170,5200,5200,5200,5200,0
20230907,202000,64422170,5200,5200,5200,5200,0
20230907,201900,64422170,5200,5200,5200,5200,0
20230907,201800,64422170,5200,5200,5200,5200,0
20230907,201700,64422170,5200,5200,5200,5200,0
20230907,201600,64422170,5200,5200,5200,5200,0
20230907,201500,64422170,5200,5200,5200,5200,0
20230907,201400,64422170,5200,5200,5200,5200,0
20230907,201300,64422170,5200,5200,5200,5200,0
20230907,201200,64422170,5200,5200,5200,5200,0
20230907,201100,64422170,5200,5200,5200,5200,0
20230907,201000,64422170,5200,5200,5200,5200,0
20230907,200900,64422170,5200,5200,5200,5200,0
20230907,200800,64422170,5200,5200,5200,5200,0
20230907,200700,64422170,5200,5200,5200,5200,0
20230907,200600,64422170,5200,5200,5200,5200,0
20230907,200500,64422170,5200,5200,5200,5200,282
20230907,200400,64422170,5200,5200,5200,5200,0
20230907,200300,64422170,5200,5200,5200,5200,0
20230907,200200,64422170,5200,5200,5200,5200,0
20230907,200100,64422170,5200,5200,5200,5200,0
20230907,200000,64422170,5200,5200,5200,5200,0
20230907,195900,64422170,5200,5200,5200,5200,0
20230907,195800,64422170,5200,5200,5200,5200,0
20230907,195700,64422170,5200,5200,5200,5200,0
20230907,195600,64422170,5200,5200,5200,5200,0
20230907,195500,64422170,5200,5200,5200,5200,0
20230907,195400,64422170,5200,5200,5200,5200,0
20230907,195300,64422170,5200,5200,5200,5200,0
20230907,195200,64422170,5200,5200,5200,5200,0
20230907,195100,64422170,5200,5200,5200,5200,0
20230907,195000,64422170,5200,5200,5200,5200,0
20230907,194900,64422170,5200,5200,5200,5200,0
20230907,194800,64422170,5200,5200,5200,5200,0
20230907,194700,64422170,5200,5200,5200,5200,0
20230907,194600,64422170,5200,5200,5200,5200,0
20230907,194500,64422170,5200,5200,5200,5200,0
20230907,194400,64422170,5200,5200,5200,5200,0
20230907,194300,64422170,5200,5200,5200,5200,0
20230907,194200,64422170,5200,5200,5200,5200,0
20230907,194100,64422170,5200,5200,5200,5200,0
20230907,194000,64422170,5200,5200,5200,5200,0
20230907,193900,64422170,5200,5200,5200,5200,0
20230907,193800,64422170,5200,5200,5200,5200,0
20230907,193700,64422170,5200,5200,5200,5200,0
20230907,193600,64422170,5200,5200,5200,5200,0
20230907,193500,64422170,5200,5200,5200,5200,282
20230907,193400,64422170,5200,5200,5200,5200,0
20230907,193300,64422170,5200,5200,5200,5200,0
20230907,193200,64422170,5200,5200,5200,5200,0
20230907,193100,64422170,5200,5200,5200,5200,0
20230907,193000,64422170,5200,5200,5200,5200,0
20230907,192900,64422170,5200,5200,5200,5200,0
20230907,192800,64422170,5200,5200,5200,5200,0
20230907,192700,64422170,5200,5200,5200,5200,0
20230907,192600,64422170,5200,5200,5200,5200,0
20230907,192500,64422170,5200,5200,5200,5200,0
20230907,192400,64422170,5200,5200,5200,5200,0
20230907,192300,64422170,5200,5200,5200,5200,0
20230907,192200,64422170,5200,5200,5200,5200,0
20230907,192100,64422170,5200,5200,5200,5200,0
20230907,192000,64422170,5200,5200,5200,5200,0
20230907,191900,64422170,5200,5200,5200,5200,0
20230907,191800,64422170,5200,5200,5200,5200,0
20230907,191700,64422170,5200,5200,5200,5200,0
20230907,191600,64422170,5200,5200,5200,5200,0
20230907,191500,64422170,5200,5200,5200,5200,0
20230907,191400,64422170,5200,5200,5200,5200,0
20230907,191300,64422170,5200,5200,5200,5200,0
20230907,191200,64422170,5200,5200,5200,5200,0
20230907,191100,64422170,5200,5200,5200,5200,0
20230907,191000,64422170,5200,5200,5200,5200,0
20230907,190900,64422170,5200,5200,5200,5200,0
20230907,190800,64422170,5200,5200,5200,5200,0
20230907,190700,64422170,5200,5200,5200,5200,0
20230907,190600,64422170,5200,5200,5200,5200,0
20230907,190500,64422170,5200,5200,5200,5200,282
20230907,190400,64422170,5200,5200,5200,5200,0
20230907,190300,64422170,5200,5200,5200,5200,0
20230907,190200,64422170,5200,5200,5200,5200,0
20230907,190100,64422170,5200,5200,5200,5200,0
20230907,190000,64422170,5200,5200,5200,5200,0
20230907,185900,64422170,5200,5200,5200,5200,0
20230907,185800,64422170,5200,5200,5200,5200,0
20230907,185700,64422170,5200,5200,5200,5200,0
20230907,185600,64422170,5200,5200,5200,5200,0
20230907,185500,64422170,5200,5200,5200,5200,0
20230907,185400,64422170,5200,5200,5200,5200,0
20230907,185300,64422170,5200,5200,5200,5200,0
20230907,185200,64422170,5200,5200,5200,5200,0
20230907,185100,64422170,5200,5200,5200,5200,0
20230907,185000,64422170,5200,5200,5200,5200,0
20230907,184900,64422170,5200,5200,5200,5200,0
20230907,184800,64422170,5200,5200,5200,5200,0
20230907,184700,64422170,5200,5200,5200,5200,0
20230907,184600,64422170,5200,5200,5200,5200,0
20230907,184500,64422170,5200,5200,5200,5200,0
20230907,184400,64422170,5200,5200,5200,5200,0
20230907,184300,64422170,5200,5200,5200,5200,0
20230907,184200,64422170,5200,5200,5200,5200,0
20230907,184100,64422170,5200,5200,5200,5200,0
20230907,184000,64422170,5200,5200,5200,5200,0
20230907,183900,64422170,5200,5200,5200,5200,0
20230907,183800,64422170,5200,5200,5200,5200,0
20230907,183700,64422170,5200,5200,5200,5200,0
20230907,183600,64422170,5200,5200,5200,5200,0
20230907,183500,64422170,5200,5200,5200,5200,282
20230907,183400,64422170,5200,5200,5200,5200,0
20230907,183300,64422170,5200,5200,5200,5200,0
20230907,183200,64422170,5200,5200,5200,5200,0
20230907,183100,64422170,5200,5200,5200,5200,0
20230907,183000,64422170,5200,5200,5200,5200,0
20230907,182900,64422170,5200,5200,5200,5200,0
20230907,182800,64422170,5200,5200,5200,5200,0
20230907,182700,64422170,5200,5200,5200,5200,0
20230907,182600,64422170,5200,5200,5200,5200,0
20230907,182500,64422170,5200,5200,5200,5200,0
20230907,182400,64422170,5200,5200,5200,5200,0
20230907,182300,64422170,5200,5200,5200,5200,0
20230907,182200,64422170,5200,5200,5200,5200,0
20230907,182100,64422170,5200,5200,5200,5200,0
20230907,182000,64422170,5200,5200,5200,5200,0
20230907,181900,64422170,5200,5200,5200,5200,0
20230907,181800,64422170,5200,5200,5200,5200,0
20230907,181700,64422170,5200,5200,5200,5200,0
20230907,181600,64422170,5200,5200,5200,5200,0
20230907,181500,64422170,5200,5200,5200,5200,0
20230907,181400,64422170,5200,5200,5200,5200,0
20230907,181300,64422170,5200,5200,5200,5200,0
20230907,181200,64422170,5200,5200,5200,5200,0
20230907,181100,64422170,5200,5200,5200,5200,0
20230907,181000,64422170,5200,5200,5200,5200,0
20230907,180900,64422170,5200,5200,5200,5200,0
20230907,180800,64422170,5200,5200,5200,5200,0
20230907,180700,64422170,5200,5200,5200,5200,0
20230907,180600,64422170,5200,5200,5200,5200,0
20230907,180500,64422170,5200,5200,5200,5200,282
20230907,180400,64422170,5200,5200,5200,5200,0
20230907,180300,64422170,5200,5200,5200,5200,0
20230907,180200,64422170,5200,5200,5200,5200,0
20230907,180100,64422170,5200,5200,5200,5200,0
20230907,180000,64422170,5200,5200,5200,5200,0
20230907,175900,64422170,5200,5200,5200,5200,0
20230907,175800,64422170,5200,5200,5200,5200,0
20230907,175700,64422170,5200,5200,5200,5200,0
20230907,175600,64422170,5200,5200,5200,5200,0
20230907,175500,64422170,5200,5200,5200,5200,0
20230907,175400,64422170,5200,5200,5200,5200,0
20230907,175300,64422170,5200,5200,5200,5200,0
20230907,175200,64422170,5200,5200,5200,5200,0
20230907,175100,64422170,5200,5200,5200,5200,0
20230907,175000,64422170,5200,5200,5200,5200,0
20230907,174900,64422170,5200,5200,5200,5200,0
20230907,174800,64422170,5200,5200,5200,5200,0
20230907,174700,64422170,5200,5200,5200,5200,0
20230907,174600,64422170,5200,5200,5200,5200,0
20230907,174500,64422170,5200,5200,5200,5200,0
20230907,174400,64422170,5200,5200,5200,5200,0
20230907,174300,64422170,5200,5200,5200,5200,0
20230907,174200,64422170,5200,5200,5200,5200,0
20230907,174100,64422170,5200,5200,5200,5200,0
20230907,174000,64422170,5200,5200,5200,5200,0
20230907,173900,64422170,5200,5200,5200,5200,0
20230907,173800,64422170,5200,5200,5200,5200,0
20230907,173700,64422170,5200,5200,5200,5200,0
20230907,173600,64422170,5200,5200,5200,5200,0
20230907,173500,64422170,5200,5200,5200,5200,282
20230907,173400,64422170,5200,5200,5200,5200,0
20230907,173300,64422170,5200,5200,5200,5200,0
20230907,173200,64422170,5200,5200,5200,5200,0
20230907,173100,64422170,5200,5200,5200,5200,0
20230907,173000,64422170,5200,5200,5200,5200,0
20230907,172900,64422170,5200,5200,5200,5200,0
20230907,172800,64422170,5200,5200,5200,5200,0
20230907,172700,64422170,5200,5200,5200,5200,0
20230907,172600,64422170,5200,5200,5200,5200,0
20230907,172500,64422170,5200,5200,5200,5200,0
20230907,172400,64422170,5200,5200,5200,5200,0
20230907,172300,64422170,5200,5200,5200,5200,0
20230907,172200,64422170,5200,5200,5200,5200,0
20230907,172100,64422170,5200,5200,5200,5200,0
20230907,172000,64422170,5200,5200,5200,5200,0
20230907,171900,64422170,5200,5200,5200,5200,0
20230907,171800,64422170,5200,5200,5200,5200,0
20230907,171700,64422170,5200,5200,5200,5200,0
20230907,171600,64422170,5200,5200,5200,5200,0
20230907,171500,64422170,5200,5200,5200,5200,0
20230907,171400,64422170,5200,5200,5200,5200,0
20230907,171300,64422170,5200,5200,5200,5200,0
20230907,171200,64422170,5200,5200,5200,5200,0
20230907,171100,64422170,5200,5200,5200,5200,0
20230907,171000,64422170,5200,5200,5200,5200,0
20230907,170900,64422170,5200,5200,5200,5200,0
20230907,170800,64422170,5200,5200,5200,5200,0
20230907,170700,64422170,5200,5200,5200,5200,0
20230907,170600,64422170,5200,5200,5200,5200,0
20230907,170500,64422170,5200,5200,5200,5200,282
20230907,170400,64422170,5200,5200,5200,5200,0
20230907,170300,64422170,5200,5200,5200,5200,0
20230907,170200,64422170,5200,5200,5200,5200,0
20230907,170100,64422170,5200,5200,5200,5200,0
20230907,170000,64422170,5200,5200,5200,5200,0
20230907,165900,64422170,5200,5200,5200,5200,0
20230907,165800,64422170,5200,5200,5200,5200,0
20230907,165700,64422170,5200,5200,5200,5200,0
20230907,165600,64422170,5200,5200,5200,5200,0
20230907,165500,64422170,5200,5200,5200,5200,0
20230907,165400,64422170,5200,5200,5200,5200,0
20230907,165300,64422170,5200,5200,5200,5200,0
20230907,165200,64422170,5200,5200,5200,5200,0
20230907,165100,64422170,5200,5200,5200,5200,0
20230907,165000,64422170,5200,5200,5200,5200,0
20230907,164900,64422170,5200,5200,5200,5200,0
20230907,164800,64422170,5200,5200,5200,5200,0
20230907,164700,64422170,5200,5200,5200,5200,0
20230907,164600,64422170,5200,5200,5200,5200,0
20230907,164500,64422170,5200,5200,5200,5200,0
20230907,164400,64422170,5200,5200,5200,5200,0
20230907,164300,64422170,5200,5200,5200,5200,0
20230907,164200,64422170,5200,5200,5200,5200,0
20230907,164100,64422170,5200,5200,5200,5200,0
20230907,164000,64422170,5200,5200,5200,5200,0
20230907,163900,64422170,5200,5200,5200,5200,0
20230907,163800,64422170,5200,5200,5200,5200,0
20230907,163700,64422170,5200,5200,5200,5200,0
20230907,163600,64422170,5200,5200,5200,5200,0
20230907,163500,64422170,5200,5200,5200,5200,282
20230907,163400,64422170,5200,5200,5200,5200,0
20230907,163300,64422170,5200,5200,5200,5200,0
20230907,163200,64422170,5200,5200,5200,5200,0
20230907,163100,64422170,5200,5200,5200,5200,0
20230907,163000,64422170,5200,5200,5200,5200,0
20230907,162900,64422170,5200,5200,5200,5200,0
20230907,162800,64422170,5200,5200,5200,5200,0
20230907,162700,64422170,5200,5200,5200,5200,0
20230907,162600,64422170,5200,5200,5200,5200,0
20230907,162500,64422170,5200,5200,5200,5200,0
20230907,162400,64422170,5200,5200,5200,5200,0
20230907,162300,64422170,5200,5200,5200,5200,0
20230907,162200,64422170,5200,5200,5200,5200,0
20230907,162100,64422170,5200,5200,5200,5200,0
20230907,162000,64422170,5200,5200,5200,5200,0
20230907,161900,64422170,5200,5200,5200,5200,0
20230907,161800,64422170,5200,5200,5200,5200,0
20230907,161700,64422170,5200,5200,5200,5200,0
20230907,161600,64422170,5200,5200,5200,5200,0
20230907,161500,64422170,5200,5200,5200,5200,0
20230907,161400,64422170,5200,5200,5200,5200,0
20230907,161300,64422170,5200,5200,5200,5200,0
20230907,161200,64422170,5200,5200,5200,5200,0
20230907,161100,64422170,5200,5200,5200,5200,0
20230907,161000,64422170,5200,5200,5200,5200,0
20230907,160900,64422170,5200,5200,5200,5200,0
20230907,160800,64422170,5200,5200,5200,5200,0
20230907,160700,64422170,5200,5200,5200,5200,0
20230907,160600,64422170,5200,5200,5200,5200,0
20230907,160500,64422170,5200,5200,5200,5200,282
20230907,160400,64422170,5200,5200,5200,5200,0
20230907,160300,64422170,5200,5200,5200,5200,0
20230907,160200,64422170,5200,5200,5200,5200,0
20230907,160100,64422170,5200,5200,5200,5200,0
20230907,160000,64422170,5200,5200,5200,5200,0
20230907,155900,64422170,5200,5200,5200,5200,0
20230907,155800,64422170,5200,5200,5200,5200,0
20230907,155700,64422170,5200,5200,5200,5200,0
20230907,155600,64422170,5200,5200,5200,5200,0
20230907,155500,64422170,5200,5200,5200,5200,0
20230907,155400,64422170,5200,5200,5200,5200,0
20230907,155300,64422170,5200,5200,5200,5200,0
20230907,155200,64422170,5200,5200,5200,5200,0
20230907,155100,64422170,5200,5200,5200,5200,0
20230907,155000,64422170,5200,5200,5200,5200,0
20230907,154900,64422170,5200,5200,5200,5200,0
20230907,154800,64422170,5200,5200,5200,5200,0
20230907,154700,64422170,5200,5200,5200,5200,0
20230907,154600,64422170,5200,5200,5200,5200,0
20230907,154500,64422170,5200,5200,5200,5200,0
20230907,154400,64422170,5200,5200,5200,5200,0
20230907,154300,64422170,5200,5200,5200,5200,0
20230907,154200,64422170,5200,5200,5200,5200,0
20230907,154100,64422170,5200,5200,5200,5200,0
20230907,154000,64422170,5200,5200,5200,5200,0
20230907,153900,64422170,5200,5200,5200,5200,0
20230907,153800,64422170,5200,5200,5200,5200,0
20230907,153700,64422170,5200,5200,5200,5200,0
20230907,153600,64422170,5200,5200,5200,5200,0
20230907,153500,64422170,5200,5200,5200,5200,282
20230907,153400,64422170,5200,5200,5200,5200,0
20230907,153300,64422170,5200,5200,5200,5200,0
20230907,153200,64422170,5200,5200,5200,5200,0
20230907,153100,64422170,5200,5200,5200,5200,0
20230907,153000,64422170,5200,5200,5200,5200,282
20230907,152900,62955770,5190,5190,5190,5190,0
20230907,152800,62955770,5190,5190,5190,5190,0
20230907,152700,62955770,5190,5190,5190,5190,0
20230907,152600,62955770,5190,5190,5190,5190,0
20230907,152500,62955770,5190,5190,5190,5190,0
20230907,152400,62955770,5190,5190,5190,5190,0
20230907,152300,62955770,5190,5190,5190,5190,0
20230907,152200,62955770,5190,5190,5190,5190,0
20230907,152100,62955770,5190,5190,5190,5190,0
20230907,152000,62955770,5190,5190,5190,5190,0
20230907,151900,62955770,5190,5190,5190,5190,0
20230907,151800,62955770,5190,5190,5190,5190,0
20230907,151700,62955770,5190,5190,5190,5190,9
20230907,151600,62909060,5190,5200,5200,5190,36
20230907,151500,62722020,5190,5190,5190,5190,216
20230907,151400,61600980,5180,5200,5200,5180,219
20230907,151300,60465680,5190,5190,5190,5190,2
20230907,151200,60455300,5190,5190,5200,5190,24
20230907,151100,60330540,5190,5190,5190,5190,46
20230907,151000,60091800,5190,5200,5200,5190,56
20230907,150900,59800790,5190,5190,5190,5190,0
20230907,150800,59800790,5190,5200,5200,5190,21
20230907,150700,59691600,5190,5190,5190,5190,0
20230907,150600,59691600,5190,5200,5200,5190,22
20230907,150500,59577220,5200,5200,5200,5200,0
20230907,150400,59577220,5200,5200,5200,5200,21
20230907,150300,59468020,5180,5180,5180,5180,0
20230907,150200,59468020,5180,5180,5180,5180,0
20230907,150100,59468020,5180,5180,5180,5180,5
20230907,150000,59442120,5160,5160,5160,5160,5
20230907,145900,59416320,5180,5190,5190,5180,53
20230907,145800,59141740,5190,5180,5190,5180,37
20230907,145700,58949940,5180,5190,5190,5180,30
20230907,145600,58794280,5180,5180,5180,5180,34
20230907,145500,58618160,5190,5180,5190,5160,344
20230907,145400,56833310,5180,5180,5180,5180,33
20230907,145300,56662370,5180,5160,5190,5160,67
20230907,145200,56315150,5180,5180,5180,5170,439
20230907,145100,54045160,5180,5180,5190,5180,42
20230907,145000,53827420,5180,5150,5180,5150,47
20230907,144900,53584200,5150,5140,5160,5140,23
20230907,144800,53465760,5150,5160,5160,5150,32
20230907,144700,53300770,5160,5150,5160,5150,23
20230907,144600,53182250,5150,5160,5160,5150,27
20230907,144500,53043100,5180,5150,5180,5150,93
20230907,144400,52561970,5150,5160,5160,5150,25
20230907,144300,52433110,5160,5150,5160,5150,22
20230907,144200,52319740,5150,5160,5160,5150,23
20230907,144100,52201180,5160,5160,5160,5150,32
20230907,144000,52036180,5160,5160,5160,5160,9
20230907,143900,51989740,5160,5160,5160,5160,12
20230907,143800,51927820,5160,5160,5160,5160,9
20230907,143700,51881380,5170,5170,5170,5170,6
20230907,143600,51850360,5170,5160,5170,5160,13
20230907,143500,51783160,5170,5160,5170,5160,17
20230907,143400,51695340,5160,5150,5160,5150,14
20230907,143300,51623170,5160,5160,5160,5160,6
20230907,143200,51592210,5160,5160,5160,5160,12
20230907,143100,51530290,5160,5160,5160,5160,13
20230907,143000,51463210,5160,5160,5160,5160,12
20230907,142900,51401290,5150,5170,5170,5150,41
20230907,142800,51190030,5170,5160,5170,5160,64
20230907,142700,50859620,5160,5190,5190,5160,16
20230907,142600,50776690,5190,5180,5190,5170,60
20230907,142500,50466120,5180,5170,5180,5170,54
20230907,142400,50186640,5170,5190,5190,5170,26
20230907,142300,50051870,5190,5190,5190,5180,45
20230907,142200,49818330,5190,5190,5190,5190,65
20230907,142100,49480980,5190,5180,5190,5180,70
20230907,142000,49117700,5180,5190,5190,5180,45
20230907,141900,48884240,5190,5190,5200,5190,54
20230907,141800,48603800,5190,5190,5190,5190,98
20230907,141700,48095180,5190,5150,5190,5140,158
20230907,141600,47277260,5150,5150,5150,5150,57
20230907,141500,46983710,5160,5150,5160,5150,38
20230907,141400,46787830,5150,5160,5160,5150,43
20230907,141300,46566030,5150,5150,5160,5150,77
20230907,141200,46168970,5160,5160,5160,5160,27
20230907,141100,46029650,5190,5170,5190,5170,32
20230907,141000,45863660,5190,5150,5200,5150,1317
20230907,140900,39026620,5140,5140,5150,5140,46
20230907,140800,38790000,5150,5150,5150,5140,62
20230907,140700,38470740,5150,5150,5150,5140,39
20230907,140600,38269960,5150,5160,5180,5150,72
20230907,140500,37897620,5180,5160,5180,5160,108
20230907,140400,37338470,5160,5170,5170,5160,28
20230907,140300,37193890,5180,5180,5180,5180,50
20230907,140200,36934890,5180,5170,5180,5170,83
20230907,140100,36505030,5180,5180,5180,5170,31
20230907,140000,36344470,5180,5180,5190,5170,67
20230907,135900,35997250,5180,5180,5180,5160,77
20230907,135800,35598630,5180,5180,5190,5180,73
20230907,135700,35220300,5180,5180,5180,5180,70
20230907,135600,34857700,5180,5180,5190,5180,73
20230907,135500,34479380,5180,5180,5190,5180,102
20230907,135400,33950850,5180,5180,5190,5180,71
20230907,135300,33582890,5180,5180,5180,5170,57
20230907,135200,33287680,5180,5180,5190,5180,68
20230907,135100,32935260,5180,5180,5180,5180,49
20230907,135000,32681440,5180,5180,5190,5180,91
20230907,134900,32209880,5180,5180,5180,5180,53
20230907,134800,31935340,5180,5180,5190,5170,83
20230907,134700,31505290,5180,5180,5180,5180,55
20230907,134600,31220390,5180,5180,5190,5170,147
20230907,134500,30458810,5180,5180,5190,5180,91
20230907,134400,29987250,5180,5180,5180,5180,50
20230907,134300,29728250,5180,5180,5190,5180,81
20230907,134200,29308490,5180,5180,5180,5180,11
20230907,134100,29251510,5180,5180,5190,5180,27
20230907,134000,29111470,5180,5180,5180,5180,8
20230907,133900,29070030,5180,5180,5190,5180,28
20230907,133800,28924810,5180,5180,5180,5180,9
20230907,133700,28878190,5180,5180,5190,5180,27
20230907,133600,28738150,5180,5190,5190,5180,32
20230907,133500,28572150,5190,5190,5200,5190,27
20230907,133400,28431840,5190,5190,5190,5190,8
20230907,133300,28390320,5190,5190,5200,5190,27
20230907,133200,28250010,5190,5190,5190,5190,9
20230907,133100,28203300,5190,5190,5200,5190,27
20230907,133000,28062990,5190,5190,5190,5190,9
20230907,132900,28016280,5190,5190,5200,5190,27
20230907,132800,27875970,5190,5200,5200,5190,27
20230907,132700,27735660,5190,5190,5190,5190,8
20230907,132600,27694140,5190,5200,5200,5190,28
20230907,132500,27548640,5190,5190,5190,5190,8
20230907,132400,27507120,5180,5190,5200,5180,27
20230907,132300,27366870,5190,5190,5190,5190,8
20230907,132200,27325350,5190,5190,5200,5190,27
20230907,132100,27185040,5190,5190,5200,5190,9
20230907,132000,27138320,5190,5200,5200,5190,25
20230907,131900,27008390,5190,5190,5190,5190,9
20230907,131800,26961680,5190,5190,5200,5190,27
20230907,131700,26821370,5190,5190,5190,5190,8
20230907,131600,26779850,5190,5190,5200,5190,27
20230907,131500,26639540,5190,5190,5190,5190,8
20230907,131400,26598020,5190,5190,5200,5190,27
20230907,131300,26457710,5190,5190,5190,5190,9
20230907,131200,26411000,5190,5190,5200,5190,27
20230907,131100,26270690,5190,5190,5190,5190,9
20230907,131000,26223980,5200,5190,5200,5190,25
20230907,130900,26094050,5190,5190,5200,5190,27
20230907,130800,25953740,5190,5190,5190,5190,8
20230907,130700,25912220,5190,5190,5200,5190,27
20230907,130600,25771910,5190,5190,5190,5190,9
20230907,130500,25725200,5190,5190,5200,5190,27
20230907,130400,25584890,5190,5190,5190,5190,8
20230907,130300,25543370,5190,5190,5200,5190,27
20230907,130200,25403060,5190,5190,5190,5190,8
20230907,130100,25361540,5190,5190,5200,5190,27
20230907,130000,25221230,5190,5190,5190,5190,9
20230907,125900,25174520,5190,5190,5200,5190,35
20230907,125800,24992600,5190,5190,5190,5190,8
20230907,125700,24951080,5190,5190,5200,5190,28
20230907,125600,24805570,5190,5190,5190,5190,8
20230907,125500,24764050,5190,5200,5200,5190,26
20230907,125400,24628930,5190,5190,5190,5190,7
20230907,125300,24592600,5190,5180,5190,5180,15
20230907,125200,24514830,5180,5180,5180,5180,1
20230907,125100,24509650,5170,5170,5170,5170,7
20230907,125000,24473460,5170,5170,5170,5170,10
20230907,124900,24421760,5170,5170,5170,5170,4
20230907,124800,24401080,5170,5170,5170,5170,14
20230907,124700,24328700,5160,5160,5160,5160,8
20230907,124600,24287420,5160,5160,5160,5160,0
20230907,124500,24287420,5160,5160,5160,5160,14
20230907,124400,24215180,5190,5190,5200,5190,20
20230907,124300,24111200,5190,5190,5190,5190,8
20230907,124200,24069680,5190,5200,5200,5190,26
20230907,124100,23934560,5190,5190,5190,5190,7
20230907,124000,23898230,5190,5190,5190,5190,12
20230907,123900,23835950,5190,5190,5190,5190,4
20230907,123800,23815190,5190,5190,5190,5190,14
20230907,123700,23742530,5190,5190,5190,5190,1
20230907,123600,23737340,5190,5200,5200,5190,26
20230907,123500,23602220,5190,5190,5190,5190,8
20230907,123400,23560700,5190,5180,5190,5180,9
20230907,123300,23514070,5180,5180,5180,5180,15
20230907,123200,23436370,5180,5180,5180,5180,0
20230907,123100,23436370,5180,5180,5180,5180,18
20230907,123000,23343130,5180,5180,5180,5180,4
20230907,122900,23322410,5180,5180,5180,5180,14
20230907,122800,23249890,5180,5180,5180,5180,2
20230907,122700,23239530,5180,5180,5180,5180,16
20230907,122600,23156650,5170,5170,5170,5170,7
20230907,122500,23120460,5170,5170,5170,5170,9
20230907,122400,23073930,5170,5170,5170,5170,5
20230907,122300,23048080,5170,5170,5170,5170,13
20230907,122200,22980870,5170,5170,5170,5170,3
20230907,122100,22965360,5170,5180,5180,5170,27
20230907,122000,22825590,5170,5170,5170,5170,7
20230907,121900,22789400,5170,5170,5170,5170,8
20230907,121800,22748040,5160,5160,5160,5160,7
20230907,121700,22711920,5160,5160,5160,5160,7
20230907,121600,22675800,5160,5160,5160,5160,18
20230907,121500,22582920,5160,5160,5160,5160,4
20230907,121400,22562280,5160,5160,5160,5160,14
20230907,121300,22490040,5150,5150,5150,5150,0
20230907,121200,22490040,5150,5150,5150,5150,9
20230907,121100,22443690,5170,5170,5170,5170,0
20230907,121000,22443690,5170,5180,5180,5170,29
20230907,120900,22293520,5170,5170,5170,5170,7
20230907,120800,22257330,5170,5170,5170,5170,16
20230907,120700,22174610,5170,5170,5170,5170,0
20230907,120600,22174610,5170,5170,5170,5170,18
20230907,120500,22081550,5170,5170,5170,5170,4
20230907,120400,22060870,5170,5170,5170,5170,14
20230907,120300,21988490,5160,5160,5160,5160,0
20230907,120200,21988490,5160,5160,5160,5160,12
20230907,120100,21926570,5150,5150,5150,5150,8
20230907,120000,21885370,5170,5170,5170,5170,1
20230907,115900,21880200,5180,5180,5180,5180,2
20230907,115800,21869840,5180,5180,5190,5180,27
20230907,115700,21729790,5180,5180,5180,5180,10
20230907,115600,21677990,5180,5180,5180,5180,5
20230907,115500,21652090,5180,5180,5180,5180,16
20230907,115400,21569210,5170,5170,5170,5170,7
20230907,115300,21533020,5170,5170,5170,5170,10
20230907,115200,21481320,5160,5160,5160,5160,7
20230907,115100,21445200,5160,5160,5160,5160,10
20230907,115000,21393600,5160,5160,5160,5160,4
20230907,114900,21372960,5160,5160,5160,5160,14
20230907,114800,21300720,5150,5150,5150,5150,8
20230907,114700,21259520,5150,5150,5150,5150,7
20230907,114600,21223470,5180,5180,5180,5180,0
20230907,114500,21223470,5180,5190,5190,5180,33
20230907,114400,21052280,5190,5190,5190,5190,7
20230907,114300,21015950,5190,5180,5190,5180,16
20230907,114200,20932990,5180,5180,5180,5180,1
20230907,114100,20927810,5190,5180,5190,5180,29
20230907,114000,20777370,5180,5180,5180,5180,12
20230907,113900,20715210,5170,5170,5170,5170,7
20230907,113800,20679020,5170,5170,5170,5170,7
20230907,113700,20642830,5200,5200,5200,5200,140
20230907,113600,19914830,5200,5190,5210,5180,269
20230907,113500,18517160,5180,5170,5180,5170,12
20230907,113400,18455040,5160,5160,5160,5160,14
20230907,113300,18382800,5160,5160,5160,5160,0
20230907,113200,18382800,5160,5160,5160,5160,14
20230907,113100,18310560,5180,5180,5180,5180,0
20230907,113000,18310560,5180,5180,5190,5180,113
20230907,112900,17724970,5180,5180,5180,5180,10
20230907,112800,17673170,5180,5180,5190,5180,45
20230907,112700,17439710,5180,5180,5180,5180,8
20230907,112600,17398270,5180,5180,5190,5180,27
20230907,112500,17258230,5180,5180,5180,5180,8
20230907,112400,17216790,5190,5180,5190,5180,34
20230907,112300,17040490,5170,5170,5170,5170,0
20230907,112200,17040490,5170,5170,5170,5170,14
20230907,112100,16968110,5170,5170,5170,5170,8
20230907,112000,16926750,5170,5170,5170,5170,17
20230907,111900,16838860,5180,5170,5180,5170,18
20230907,111800,16745730,5160,5160,5160,5160,7
20230907,111700,16709610,5160,5170,5170,5160,25
20230907,111600,16580430,5160,5160,5160,5160,8
20230907,111500,16539150,5160,5170,5170,5160,25
20230907,111400,16409970,5160,5150,5160,5150,8
20230907,111300,16368760,5160,5160,5160,5160,11
20230907,111200,16312000,5180,5180,5180,5180,3
20230907,111100,16296460,5180,5180,5190,5180,27
20230907,111000,16156420,5180,5180,5180,5180,9
20230907,110900,16109800,5180,5190,5190,5180,26
20230907,110800,15974940,5180,5180,5180,5180,7
20230907,110700,15938680,5180,5180,5180,5180,7
20230907,110600,15902420,5180,5180,5180,5180,8
20230907,110500,15860980,5180,5180,5180,5180,8
20230907,110400,15819540,5180,5180,5180,5180,15
20230907,110300,15741840,5170,5170,5170,5170,9
20230907,110200,15695310,5170,5180,5180,5170,23
20230907,110100,15576220,5170,5170,5170,5170,7
20230907,110000,15540030,5170,5170,5170,5170,9
20230907,105900,15493500,5180,5170,5180,5170,9
20230907,105800,15446960,5170,5180,5190,5170,31
20230907,105700,15286200,5180,5180,5180,5180,9
20230907,105600,15239580,5180,5180,5180,5180,16
20230907,105500,15156700,5170,5170,5170,5170,7
20230907,105400,15120510,5170,5170,5170,5170,16
20230907,105300,15037790,5160,5160,5160,5160,13
20230907,105200,14970710,5160,5160,5160,5160,14
20230907,105100,14898470,5180,5180,5180,5180,1
20230907,105000,14893290,5180,5180,5190,5180,123
20230907,104900,14255800,5180,5160,5180,5160,21
20230907,104800,14147270,5180,5180,5180,5180,36
20230907,104700,13960790,5180,5160,5180,5160,39
20230907,104600,13759190,5160,5160,5160,5160,5
20230907,104500,13733390,5160,5160,5160,5160,14
20230907,104400,13661150,5170,5170,5170,5170,6
20230907,104300,13630130,5170,5120,5170,5120,195
20230907,104200,12622100,5120,5120,5120,5120,27
20230907,104100,12483860,5120,5120,5120,5120,7
20230907,104000,12448020,5150,5150,5150,5150,1
20230907,103900,12442870,5160,5130,5170,5120,32
20230907,103800,12277880,5120,5120,5120,5120,7
20230907,103700,12242040,5120,5120,5120,5120,8
20230907,103600,12201080,5150,5130,5150,5130,53
20230907,103500,11928430,5130,5140,5140,5130,23
20230907,103400,11810260,5130,5130,5130,5130,7
20230907,103300,11774350,5130,5130,5130,5130,15
20230907,103200,11697400,5160,5160,5160,5160,2
20230907,103100,11687080,5160,5160,5170,5160,30
20230907,103000,11532080,5160,5160,5160,5160,14
20230907,102900,11459840,5170,5160,5170,5160,27
20230907,102800,11320340,5160,5170,5170,5160,30
20230907,102700,11165360,5160,5130,5160,5130,27
20230907,102600,11026260,5120,5120,5120,5120,7
20230907,102500,10990420,5130,5130,5130,5130,11
20230907,102400,10933990,5160,5170,5170,5160,23
20230907,102300,10815130,5170,5170,5170,5170,6
20230907,102200,10784110,5170,5170,5170,5170,12
20230907,102100,10722070,5170,5170,5170,5170,7
20230907,102000,10685880,5170,5160,5170,5160,12
20230907,101900,10623850,5180,5180,5180,5180,7
20230907,101800,10587590,5180,5180,5190,5180,32
20230907,101700,10421640,5180,5180,5180,5180,8
20230907,101600,10380200,5190,5180,5190,5170,13
20230907,101500,10312860,5180,5180,5180,5180,8
20230907,101400,10271420,5180,5180,5180,5180,12
20230907,101300,10209260,5180,5180,5180,5180,12
20230907,101200,10147100,5180,5170,5180,5170,9
20230907,101100,10100560,5170,5170,5170,5170,12
20230907,101000,10038520,5170,5160,5170,5160,18
20230907,100900,9945530,5160,5160,5160,5160,1
20230907,100800,9940370,5150,5150,5150,5150,7
20230907,100700,9904320,5150,5150,5150,5150,18
20230907,100600,9811620,5150,5150,5150,5150,4
20230907,100500,9791020,5150,5150,5150,5150,15
20230907,100400,9713770,5140,5140,5140,5140,11
20230907,100300,9657230,5140,5140,5140,5140,14
20230907,100200,9585270,5140,5170,5170,5140,22
20230907,100100,9472100,5190,5140,5190,5140,50
20230907,100000,9213340,5130,5130,5130,5130,4
20230907,095900,9192820,5130,5130,5130,5130,15
20230907,095800,9115870,5130,5130,5130,5130,8
20230907,095700,9074830,5140,5140,5140,5140,9
20230907,095600,9028570,5140,5140,5140,5140,6
20230907,095500,8997730,5140,5150,5150,5140,11
20230907,095400,8941120,5160,5150,5160,5150,8
20230907,095300,8899910,5160,5150,5160,5140,23
20230907,095200,8781590,5150,5150,5150,5150,16
20230907,095100,8699190,5140,5140,5140,5140,7
20230907,095000,8663210,5140,5140,5140,5140,12
20230907,094900,8601530,5140,5140,5140,5140,4
20230907,094800,8580970,5140,5150,5150,5140,23
20230907,094700,8462560,5140,5140,5140,5140,11
20230907,094600,8406020,5150,5150,5150,5150,19
20230907,094500,8308170,5170,5140,5170,5140,14
20230907,094400,8236070,5140,5140,5140,5140,15
20230907,094300,8158970,5130,5130,5130,5130,4
20230907,094200,8138450,5150,5150,5150,5150,15
20230907,094100,8061200,5130,5140,5140,5130,12
20230907,094000,7999590,5140,5130,5140,5130,24
20230907,093900,7876330,5130,5130,5130,5130,8
20230907,093800,7835290,5170,5170,5170,5170,1
20230907,093700,7830120,5190,5190,5190,5190,0
20230907,093600,7830120,5190,5120,5190,5110,152
20230907,093500,7050090,5110,5120,5120,5110,30
20230907,093400,6896630,5120,5120,5120,5110,12
20230907,093300,6835230,5120,5120,5120,5120,14
20230907,093200,6763550,5120,5120,5130,5120,12
20230907,093100,6702020,5130,5160,5160,5130,45
20230907,093000,6469860,5150,5150,5150,5150,7
20230907,092900,6433810,5150,5140,5150,5140,13
20230907,092800,6366880,5160,5170,5170,5160,14
20230907,092700,6294610,5170,5170,5170,5170,16
20230907,092600,6211890,5160,5160,5160,5160,8
20230907,092500,6170610,5190,5190,5190,5190,0
20230907,092400,6170610,5190,5190,5190,5190,11
20230907,092300,6113520,5190,5140,5190,5140,17
20230907,092200,6025770,5140,5140,5140,5140,11
20230907,092100,5969230,5140,5140,5140,5140,16
20230907,092000,5886990,5150,5150,5150,5150,3
20230907,091900,5871540,5150,5150,5150,5140,35
20230907,091800,5691410,5150,5150,5150,5150,12
20230907,091700,5629610,5190,5190,5190,5190,0
20230907,091600,5629610,5190,5130,5190,5130,104
20230907,091500,5091610,5120,5120,5120,5120,10
20230907,091400,5040410,5120,5120,5120,5120,23
20230907,091300,4922650,5110,5110,5110,5110,0
20230907,091200,4922650,5110,5180,5180,5110,577
20230907,091100,1940740,5180,5180,5180,5180,0
20230907,091000,1940740,5180,5180,5180,5180,61
20230907,090900,1624760,5170,5170,5170,5170,7
20230907,090800,1588570,5170,5170,5180,5170,59
20230907,090700,1283160,5170,5170,5170,5170,19
20230907,090600,1184930,5180,5180,5180,5180,19
20230907,090500,1086510,5230,5230,5230,5230,0
20230907,090400,1086510,5230,5230,5230,5230,0
20230907,090300,1086510,5230,5160,5230,5160,60
20230907,090200,774260,5190,5190,5190,5190,0
20230907,090100,774260,5190,5190,5190,5190,130
20230907,090000,99560,5240,5240,5240,5240,19