KissMeData/020000/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,185900,1058864130,19120,19120,19120,19120,1192
20230906,185800,1058864130,19120,19120,19120,19120,0
20230906,185700,1058864130,19120,19120,19120,19120,0
20230906,185600,1058864130,19120,19120,19120,19120,0
20230906,185500,1058864130,19120,19120,19120,19120,0
20230906,185400,1058864130,19120,19120,19120,19120,0
20230906,185300,1058864130,19120,19120,19120,19120,0
20230906,185200,1058864130,19120,19120,19120,19120,0
20230906,185100,1058864130,19120,19120,19120,19120,0
20230906,185000,1058864130,19120,19120,19120,19120,0
20230906,184900,1058864130,19120,19120,19120,19120,0
20230906,184800,1058864130,19120,19120,19120,19120,0
20230906,184700,1058864130,19120,19120,19120,19120,0
20230906,184600,1058864130,19120,19120,19120,19120,0
20230906,184500,1058864130,19120,19120,19120,19120,0
20230906,184400,1058864130,19120,19120,19120,19120,0
20230906,184300,1058864130,19120,19120,19120,19120,0
20230906,184200,1058864130,19120,19120,19120,19120,0
20230906,184100,1058864130,19120,19120,19120,19120,0
20230906,184000,1058864130,19120,19120,19120,19120,0
20230906,183900,1058864130,19120,19120,19120,19120,0
20230906,183800,1058864130,19120,19120,19120,19120,0
20230906,183700,1058864130,19120,19120,19120,19120,0
20230906,183600,1058864130,19120,19120,19120,19120,0
20230906,183500,1058864130,19120,19120,19120,19120,0
20230906,183400,1058864130,19120,19120,19120,19120,0
20230906,183300,1058864130,19120,19120,19120,19120,0
20230906,183200,1058864130,19120,19120,19120,19120,0
20230906,183100,1058864130,19120,19120,19120,19120,0
20230906,183000,1058864130,19120,19120,19120,19120,0
20230906,182900,1058864130,19120,19120,19120,19120,1192
20230906,182800,1058864130,19120,19120,19120,19120,0
20230906,182700,1058864130,19120,19120,19120,19120,0
20230906,182600,1058864130,19120,19120,19120,19120,0
20230906,182500,1058864130,19120,19120,19120,19120,0
20230906,182400,1058864130,19120,19120,19120,19120,0
20230906,182300,1058864130,19120,19120,19120,19120,0
20230906,182200,1058864130,19120,19120,19120,19120,0
20230906,182100,1058864130,19120,19120,19120,19120,0
20230906,182000,1058864130,19120,19120,19120,19120,0
20230906,181900,1058864130,19120,19120,19120,19120,0
20230906,181800,1058864130,19120,19120,19120,19120,0
20230906,181700,1058864130,19120,19120,19120,19120,0
20230906,181600,1058864130,19120,19120,19120,19120,0
20230906,181500,1058864130,19120,19120,19120,19120,0
20230906,181400,1058864130,19120,19120,19120,19120,0
20230906,181300,1058864130,19120,19120,19120,19120,0
20230906,181200,1058864130,19120,19120,19120,19120,0
20230906,181100,1058864130,19120,19120,19120,19120,0
20230906,181000,1058864130,19120,19120,19120,19120,0
20230906,180900,1058864130,19120,19120,19120,19120,0
20230906,180800,1058864130,19120,19120,19120,19120,0
20230906,180700,1058864130,19120,19120,19120,19120,0
20230906,180600,1058864130,19120,19120,19120,19120,0
20230906,180500,1058864130,19120,19120,19120,19120,0
20230906,180400,1058864130,19120,19120,19120,19120,0
20230906,180300,1058864130,19120,19120,19120,19120,0
20230906,180200,1058864130,19120,19120,19120,19120,0
20230906,180100,1058864130,19120,19120,19120,19120,0
20230906,180000,1058864130,19120,19120,19120,19120,0
20230906,175900,1058864130,19120,19120,19120,19120,1192
20230906,175800,1058864130,19120,19120,19120,19120,0
20230906,175700,1058864130,19120,19120,19120,19120,0
20230906,175600,1058864130,19120,19120,19120,19120,0
20230906,175500,1058864130,19120,19120,19120,19120,0
20230906,175400,1058864130,19120,19120,19120,19120,0
20230906,175300,1058864130,19120,19120,19120,19120,0
20230906,175200,1058864130,19120,19120,19120,19120,0
20230906,175100,1058864130,19120,19120,19120,19120,0
20230906,175000,1058864130,19120,19120,19120,19120,0
20230906,174900,1058864130,19120,19120,19120,19120,0
20230906,174800,1058864130,19120,19120,19120,19120,0
20230906,174700,1058864130,19120,19120,19120,19120,0
20230906,174600,1058864130,19120,19120,19120,19120,0
20230906,174500,1058864130,19120,19120,19120,19120,0
20230906,174400,1058864130,19120,19120,19120,19120,0
20230906,174300,1058864130,19120,19120,19120,19120,0
20230906,174200,1058864130,19120,19120,19120,19120,0
20230906,174100,1058864130,19120,19120,19120,19120,0
20230906,174000,1058864130,19120,19120,19120,19120,0
20230906,173900,1058864130,19120,19120,19120,19120,0
20230906,173800,1058864130,19120,19120,19120,19120,0
20230906,173700,1058864130,19120,19120,19120,19120,0
20230906,173600,1058864130,19120,19120,19120,19120,0
20230906,173500,1058864130,19120,19120,19120,19120,0
20230906,173400,1058864130,19120,19120,19120,19120,0
20230906,173300,1058864130,19120,19120,19120,19120,0
20230906,173200,1058864130,19120,19120,19120,19120,0
20230906,173100,1058864130,19120,19120,19120,19120,0
20230906,173000,1058864130,19120,19120,19120,19120,0
20230906,172900,1058864130,19120,19120,19120,19120,1192
20230906,172800,1058864130,19120,19120,19120,19120,0
20230906,172700,1058864130,19120,19120,19120,19120,0
20230906,172600,1058864130,19120,19120,19120,19120,0
20230906,172500,1058864130,19120,19120,19120,19120,0
20230906,172400,1058864130,19120,19120,19120,19120,0
20230906,172300,1058864130,19120,19120,19120,19120,0
20230906,172200,1058864130,19120,19120,19120,19120,0
20230906,172100,1058864130,19120,19120,19120,19120,0
20230906,172000,1058864130,19120,19120,19120,19120,0
20230906,171900,1058864130,19120,19120,19120,19120,0
20230906,171800,1058864130,19120,19120,19120,19120,0
20230906,171700,1058864130,19120,19120,19120,19120,0
20230906,171600,1058864130,19120,19120,19120,19120,0
20230906,171500,1058864130,19120,19120,19120,19120,0
20230906,171400,1058864130,19120,19120,19120,19120,0
20230906,171300,1058864130,19120,19120,19120,19120,0
20230906,171200,1058864130,19120,19120,19120,19120,0
20230906,171100,1058864130,19120,19120,19120,19120,0
20230906,171000,1058864130,19120,19120,19120,19120,0
20230906,170900,1058864130,19120,19120,19120,19120,0
20230906,170800,1058864130,19120,19120,19120,19120,0
20230906,170700,1058864130,19120,19120,19120,19120,0
20230906,170600,1058864130,19120,19120,19120,19120,0
20230906,170500,1058864130,19120,19120,19120,19120,0
20230906,170400,1058864130,19120,19120,19120,19120,0
20230906,170300,1058864130,19120,19120,19120,19120,0
20230906,170200,1058864130,19120,19120,19120,19120,0
20230906,170100,1058864130,19120,19120,19120,19120,0
20230906,170000,1058864130,19120,19120,19120,19120,0
20230906,165900,1058864130,19120,19120,19120,19120,1192
20230906,165800,1058864130,19120,19120,19120,19120,0
20230906,165700,1058864130,19120,19120,19120,19120,0
20230906,165600,1058864130,19120,19120,19120,19120,0
20230906,165500,1058864130,19120,19120,19120,19120,0
20230906,165400,1058864130,19120,19120,19120,19120,0
20230906,165300,1058864130,19120,19120,19120,19120,0
20230906,165200,1058864130,19120,19120,19120,19120,0
20230906,165100,1058864130,19120,19120,19120,19120,0
20230906,165000,1058864130,19120,19120,19120,19120,0
20230906,164900,1058864130,19120,19120,19120,19120,0
20230906,164800,1058864130,19120,19120,19120,19120,0
20230906,164700,1058864130,19120,19120,19120,19120,0
20230906,164600,1058864130,19120,19120,19120,19120,0
20230906,164500,1058864130,19120,19120,19120,19120,0
20230906,164400,1058864130,19120,19120,19120,19120,0
20230906,164300,1058864130,19120,19120,19120,19120,0
20230906,164200,1058864130,19120,19120,19120,19120,0
20230906,164100,1058864130,19120,19120,19120,19120,0
20230906,164000,1058864130,19120,19120,19120,19120,0
20230906,163900,1058864130,19120,19120,19120,19120,0
20230906,163800,1058864130,19120,19120,19120,19120,0
20230906,163700,1058864130,19120,19120,19120,19120,0
20230906,163600,1058864130,19120,19120,19120,19120,0
20230906,163500,1058864130,19120,19120,19120,19120,0
20230906,163400,1058864130,19120,19120,19120,19120,0
20230906,163300,1058864130,19120,19120,19120,19120,0
20230906,163200,1058864130,19120,19120,19120,19120,0
20230906,163100,1058864130,19120,19120,19120,19120,0
20230906,163000,1058864130,19120,19120,19120,19120,0
20230906,162900,1058864130,19120,19120,19120,19120,1192
20230906,162800,1058864130,19120,19120,19120,19120,0
20230906,162700,1058864130,19120,19120,19120,19120,0
20230906,162600,1058864130,19120,19120,19120,19120,0
20230906,162500,1058864130,19120,19120,19120,19120,0
20230906,162400,1058864130,19120,19120,19120,19120,0
20230906,162300,1058864130,19120,19120,19120,19120,0
20230906,162200,1058864130,19120,19120,19120,19120,0
20230906,162100,1058864130,19120,19120,19120,19120,0
20230906,162000,1058864130,19120,19120,19120,19120,0
20230906,161900,1058864130,19120,19120,19120,19120,0
20230906,161800,1058864130,19120,19120,19120,19120,0
20230906,161700,1058864130,19120,19120,19120,19120,0
20230906,161600,1058864130,19120,19120,19120,19120,0
20230906,161500,1058864130,19120,19120,19120,19120,0
20230906,161400,1058864130,19120,19120,19120,19120,0
20230906,161300,1058864130,19120,19120,19120,19120,0
20230906,161200,1058864130,19120,19120,19120,19120,0
20230906,161100,1058864130,19120,19120,19120,19120,0
20230906,161000,1058864130,19120,19120,19120,19120,0
20230906,160900,1058864130,19120,19120,19120,19120,0
20230906,160800,1058864130,19120,19120,19120,19120,0
20230906,160700,1058864130,19120,19120,19120,19120,0
20230906,160600,1058864130,19120,19120,19120,19120,0
20230906,160500,1058864130,19120,19120,19120,19120,0
20230906,160400,1058864130,19120,19120,19120,19120,0
20230906,160300,1058864130,19120,19120,19120,19120,0
20230906,160200,1058864130,19120,19120,19120,19120,0
20230906,160100,1058864130,19120,19120,19120,19120,0
20230906,160000,1058864130,19120,19120,19120,19120,0
20230906,155900,1058864130,19120,19120,19120,19120,1192
20230906,155800,1058864130,19120,19120,19120,19120,0
20230906,155700,1058864130,19120,19120,19120,19120,0
20230906,155600,1058864130,19120,19120,19120,19120,0
20230906,155500,1058864130,19120,19120,19120,19120,0
20230906,155400,1058864130,19120,19120,19120,19120,0
20230906,155300,1058864130,19120,19120,19120,19120,0
20230906,155200,1058864130,19120,19120,19120,19120,0
20230906,155100,1058864130,19120,19120,19120,19120,0
20230906,155000,1058864130,19120,19120,19120,19120,0
20230906,154900,1058864130,19120,19120,19120,19120,0
20230906,154800,1058864130,19120,19120,19120,19120,0
20230906,154700,1058864130,19120,19120,19120,19120,0
20230906,154600,1058864130,19120,19120,19120,19120,0
20230906,154500,1058864130,19120,19120,19120,19120,0
20230906,154400,1058864130,19120,19120,19120,19120,0
20230906,154300,1058864130,19120,19120,19120,19120,0
20230906,154200,1058864130,19120,19120,19120,19120,0
20230906,154100,1058864130,19120,19120,19120,19120,0
20230906,154000,1058864130,19120,19120,19120,19120,0
20230906,153900,1058864130,19120,19120,19120,19120,0
20230906,153800,1058864130,19120,19120,19120,19120,0
20230906,153700,1058864130,19120,19120,19120,19120,0
20230906,153600,1058864130,19120,19120,19120,19120,0
20230906,153500,1058864130,19120,19120,19120,19120,0
20230906,153400,1058864130,19120,19120,19120,19120,0
20230906,153300,1058864130,19120,19120,19120,19120,0
20230906,153200,1058864130,19120,19120,19120,19120,0
20230906,153100,1058864130,19120,19120,19120,19120,0
20230906,153000,1058864130,19120,19120,19120,19120,1192
20230906,152900,1036073090,19110,19110,19110,19110,0
20230906,152800,1036073090,19110,19110,19110,19110,0
20230906,152700,1036073090,19110,19110,19110,19110,0
20230906,152600,1036073090,19110,19110,19110,19110,0
20230906,152500,1036073090,19110,19110,19110,19110,0
20230906,152400,1036073090,19110,19110,19110,19110,0
20230906,152300,1036073090,19110,19110,19110,19110,0
20230906,152200,1036073090,19110,19110,19110,19110,0
20230906,152100,1036073090,19110,19110,19110,19110,0
20230906,152000,1036073090,19110,19110,19110,19110,0
20230906,151900,1036073090,19110,19150,19150,19110,206
20230906,151800,1032130180,19150,19160,19250,19140,136
20230906,151700,1029518760,19170,19170,19170,19140,38
20230906,151600,1028791060,19180,19180,19180,19150,62
20230906,151500,1027602070,19180,19130,19180,19120,372
20230906,151400,1020483640,19130,19130,19130,19120,60
20230906,151300,1019336380,19120,19120,19130,19120,348
20230906,151200,1012679360,19120,19130,19130,19120,135
20230906,151100,1010096820,19130,19130,19130,19130,57
20230906,151000,1009006410,19140,19130,19140,19130,162
20230906,150900,1005906660,19130,19130,19130,19130,157
20230906,150800,1002903250,19130,19130,19130,19130,59
20230906,150700,1001774580,19130,19130,19140,19130,84
20230906,150600,1000167640,19130,19150,19150,19130,61
20230906,150500,998999730,19150,19150,19150,19150,210
20230906,150400,994978230,19150,19150,19160,19150,108
20230906,150300,992909470,19160,19160,19160,19150,51
20230906,150200,991932340,19150,19150,19150,19150,62
20230906,150100,990745040,19150,19150,19160,19150,139
20230906,150000,988082360,19160,19160,19160,19150,30
20230906,145900,987507570,19150,19150,19160,19150,73
20230906,145800,986109600,19150,19150,19160,19150,98
20230906,145700,984232210,19150,19130,19150,19130,379
20230906,145600,976977570,19140,19130,19140,19130,69
20230906,145500,975657430,19130,19130,19150,19130,380
20230906,145400,968385380,19130,19140,19150,19130,429
20230906,145300,960173640,19130,19140,19140,19130,128
20230906,145200,957723770,19130,19140,19140,19130,100
20230906,145100,955810620,19140,19150,19150,19130,141
20230906,145000,953111550,19140,19160,19160,19140,114
20230906,144900,950928450,19150,19150,19160,19150,76
20230906,144800,949472890,19160,19150,19160,19150,74
20230906,144700,948055440,19160,19150,19160,19150,66
20230906,144600,946791520,19160,19160,19160,19150,34
20230906,144500,946140210,19170,19170,19170,19160,71
20230906,144400,944779670,19170,19180,19180,19160,216
20230906,144300,940639510,19170,19170,19180,19170,112
20230906,144200,938491740,19170,19170,19180,19170,288
20230906,144100,932970480,19170,19160,19170,19160,91
20230906,144000,931226720,19160,19170,19170,19160,73
20230906,143900,929827510,19160,19160,19170,19160,128
20230906,143800,927374360,19160,19170,19170,19160,15
20230906,143700,927086920,19160,19160,19170,19160,107
20230906,143600,925036380,19160,19170,19180,19160,158
20230906,143500,922007480,19160,19170,19170,19160,40
20230906,143400,921240830,19160,19170,19170,19160,110
20230906,143300,919132810,19160,19130,19170,19130,490
20230906,143200,909753130,19140,19130,19140,19130,478
20230906,143100,900608210,19120,19130,19130,19120,138
20230906,143000,897968910,19130,19130,19130,19120,80
20230906,142900,896438550,19130,19140,19140,19130,152
20230906,142800,893530470,19140,19140,19140,19130,61
20230906,142700,892363110,19130,19130,19140,19130,74
20230906,142600,890947470,19140,19130,19140,19130,74
20230906,142500,889531830,19130,19130,19140,19130,15
20230906,142400,889244870,19130,19130,19140,19120,206
20230906,142300,885303790,19130,19120,19130,19120,60
20230906,142200,884156440,19120,19130,19130,19120,134
20230906,142100,881593830,19120,19130,19130,19120,118
20230906,142000,879337310,19130,19130,19130,19120,71
20230906,141900,877979320,19120,19130,19130,19120,111
20230906,141800,875856650,19130,19120,19130,19120,41
20230906,141700,875072610,19120,19120,19130,19120,74
20230906,141600,873657690,19120,19110,19140,19090,1757
20230906,141500,840094720,19120,19110,19120,19100,307
20230906,141400,834228020,19110,19120,19120,19110,144
20230906,141300,831474900,19130,19130,19130,19120,28
20230906,141200,830939400,19130,19130,19140,19130,119
20230906,141100,828662910,19130,19130,19140,19130,71
20230906,141000,827304660,19130,19120,19140,19120,234
20230906,140900,822828090,19120,19120,19130,19120,70
20230906,140800,821489670,19120,19120,19130,19120,15
20230906,140700,821202850,19120,19110,19160,19110,497
20230906,140600,811690380,19120,19110,19120,19100,121
20230906,140500,809378150,19110,19140,19140,19100,1161
20230906,140400,787181170,19140,19150,19160,19130,133
20230906,140300,784634980,19150,19150,19160,19140,69
20230906,140200,783313640,19140,19140,19150,19140,126
20230906,140100,780901850,19150,19150,19150,19140,97
20230906,140000,779044540,19150,19160,19160,19150,76
20230906,135900,777589050,19170,19190,19190,19160,103
20230906,135800,775614490,19190,19170,19190,19170,47
20230906,135700,774713160,19170,19180,19180,19170,83
20230906,135600,773122000,19170,19200,19200,19170,40
20230906,135500,772354760,19180,19190,19200,19170,249
20230906,135400,767576440,19200,19180,19200,19180,177
20230906,135300,764179260,19180,19150,19190,19150,217
20230906,135200,760020690,19170,19150,19170,19150,138
20230906,135100,757376310,19150,19160,19160,19150,131
20230906,135000,754867160,19160,19150,19160,19150,30
20230906,134900,754292600,19150,19160,19160,19150,191
20230906,134800,750633940,19150,19160,19160,19150,130
20230906,134700,748143430,19150,19160,19160,19150,87
20230906,134600,746477340,19150,19160,19170,19150,53
20230906,134500,745462070,19170,19200,19200,19160,146
20230906,134400,742661020,19200,19200,19200,19190,99
20230906,134300,740761030,19190,19190,19200,19190,47
20230906,134200,739859070,19200,19200,19200,19190,195
20230906,134100,736115950,19200,19200,19200,19190,104
20230906,134000,734119850,19190,19200,19200,19190,123
20230906,133900,731758500,19190,19180,19200,19180,206
20230906,133800,727805370,19190,19180,19190,19180,59
20230906,133700,726673680,19180,19170,19190,19170,291
20230906,133600,721092290,19170,19180,19180,19170,182
20230906,133500,717602670,19170,19170,19180,19170,30
20230906,133400,717027520,19170,19180,19180,19170,80
20230906,133300,715493720,19170,19180,19180,19170,53
20230906,133200,714477600,19180,19180,19190,19180,128
20230906,133100,712022510,19180,19190,19190,19180,106
20230906,133000,709989020,19190,19180,19190,19180,72
20230906,132900,708607610,19200,19180,19200,19180,171
20230906,132800,705326710,19180,19180,19190,19180,50
20230906,132700,704367540,19180,19190,19190,19180,93
20230906,132600,702583600,19190,19190,19200,19190,96
20230906,132500,700741310,19200,19180,19200,19180,193
20230906,132400,697037550,19180,19180,19200,19170,240
20230906,132300,692434070,19170,19170,19180,19170,69
20230906,132200,691111290,19170,19180,19180,19170,96
20230906,132100,689270210,19170,19160,19180,19150,534
20230906,132000,679037060,19160,19160,19160,19150,25
20230906,131900,678558240,19150,19170,19170,19150,643
20230906,131800,666238960,19160,19160,19170,19160,73
20230906,131700,664840120,19170,19190,19190,19170,64
20230906,131600,663612740,19190,19190,19190,19180,161
20230906,131500,660524710,19190,19180,19190,19180,22
20230906,131400,660102720,19180,19190,19190,19180,77
20230906,131300,658625810,19180,19170,19190,19170,151
20230906,131200,655729640,19190,19170,19190,19160,271
20230906,131100,650533980,19180,19170,19180,19160,144
20230906,131000,647773530,19170,19170,19180,19170,34
20230906,130900,647121730,19170,19180,19180,19170,115
20230906,130800,644916920,19170,19170,19180,19170,72
20230906,130700,643536650,19170,19170,19170,19170,19
20230906,130600,643172420,19170,19170,19180,19170,95
20230906,130500,641351120,19170,19170,19170,19170,71
20230906,130400,639990050,19170,19170,19170,19170,82
20230906,130300,638418110,19170,19170,19170,19170,36
20230906,130200,637727990,19180,19170,19190,19160,457
20230906,130100,628966910,19180,19160,19180,19160,105
20230906,130000,626953970,19160,19160,19180,19160,129
20230906,125900,624480760,19160,19170,19170,19160,89
20230906,125800,622775310,19160,19170,19170,19160,134
20230906,125700,620206850,19170,19170,19170,19170,11
20230906,125600,619995980,19170,19170,19170,19170,82
20230906,125500,618424040,19180,19170,19180,19170,65
20230906,125400,617177660,19170,19170,19180,19170,110
20230906,125300,615068580,19170,19170,19170,19170,68
20230906,125200,613765020,19170,19190,19190,19170,117
20230906,125100,611520550,19180,19180,19180,19180,126
20230906,125000,609103870,19180,19180,19180,19180,25
20230906,124900,608624370,19180,19180,19180,19180,133
20230906,124800,606073430,19180,19180,19190,19180,77
20230906,124700,604596550,19190,19170,19190,19170,59
20230906,124600,603465230,19170,19170,19180,19170,349
20230906,124500,596774390,19160,19170,19170,19160,43
20230906,124400,595950170,19170,19160,19170,19160,35
20230906,124300,595279550,19160,19210,19210,19160,201
20230906,124200,591419180,19200,19150,19200,19150,438
20230906,124100,583023060,19150,19150,19160,19150,176
20230906,124000,579651810,19150,19150,19150,19150,24
20230906,123900,579192210,19150,19150,19150,19150,67
20230906,123800,577909160,19150,19160,19160,19150,203
20230906,123700,574020490,19170,19160,19170,19160,37
20230906,123600,573311540,19160,19170,19170,19160,164
20230906,123500,570168380,19160,19160,19160,19160,38
20230906,123400,569440300,19160,19180,19180,19160,69
20230906,123300,568118220,19160,19190,19190,19160,184
20230906,123200,564587830,19190,19190,19190,19190,12
20230906,123100,564357550,19190,19160,19190,19160,264
20230906,123000,559296520,19160,19160,19180,19160,215
20230906,122900,555175440,19160,19160,19170,19160,81
20230906,122800,553623350,19160,19180,19180,19160,100
20230906,122700,551705920,19180,19160,19180,19160,203
20230906,122600,547814270,19160,19160,19160,19160,90
20230906,122500,546089870,19170,19160,19170,19160,59
20230906,122400,544959250,19160,19160,19160,19160,100
20230906,122300,543043250,19160,19160,19170,19150,153
20230906,122200,540111790,19160,19150,19160,19150,155
20230906,122100,537142100,19150,19150,19160,19150,148
20230906,122000,534307250,19150,19160,19160,19150,23
20230906,121900,533866770,19150,19160,19160,19150,158
20230906,121800,530840000,19160,19160,19170,19160,90
20230906,121700,529115420,19160,19160,19160,19160,29
20230906,121600,528559780,19160,19160,19170,19160,86
20230906,121500,526912000,19170,19160,19170,19160,23
20230906,121400,526471310,19160,19160,19160,19160,88
20230906,121300,524785230,19160,19160,19160,19160,74
20230906,121200,523367390,19170,19150,19170,19150,141
20230906,121100,520665410,19150,19160,19170,19150,207
20230906,121000,516699260,19150,19150,19160,19150,71
20230906,120900,515339330,19150,19150,19160,19150,75
20230906,120800,513903060,19150,19160,19160,19150,152
20230906,120700,510990770,19160,19180,19180,19160,182
20230906,120600,507501710,19180,19180,19190,19180,101
20230906,120500,505564510,19180,19180,19190,19180,75
20230906,120400,504125990,19180,19190,19190,19180,173
20230906,120300,500806890,19190,19190,19190,19190,72
20230906,120200,499425210,19190,19200,19200,19190,21
20230906,120100,499022190,19190,19180,19190,19180,256
20230906,120000,494110600,19180,19210,19210,19180,61
20230906,115900,492939940,19210,19200,19210,19200,78
20230906,115800,491442320,19200,19200,19210,19200,92
20230906,115700,489675760,19230,19230,19230,19200,14
20230906,115600,489406900,19200,19230,19240,19200,93
20230906,115500,487618530,19230,19230,19240,19230,39
20230906,115400,486868510,19230,19230,19240,19230,185
20230906,115300,483310230,19220,19230,19240,19220,77
20230906,115200,481829220,19220,19220,19230,19220,24
20230906,115100,481367920,19220,19190,19220,19190,241
20230906,115000,476741410,19200,19240,19240,19190,234
20230906,114900,472244340,19230,19240,19240,19230,64
20230906,114800,471013610,19230,19220,19240,19220,220
20230906,114700,466782150,19210,19190,19210,19190,284
20230906,114600,461328580,19190,19190,19200,19190,80
20230906,114500,459793360,19200,19190,19200,19190,94
20230906,114400,457988860,19190,19190,19200,19190,89
20230906,114300,456280910,19190,19200,19200,19190,48
20230906,114200,455359570,19210,19210,19210,19200,179
20230906,114100,451922400,19200,19200,19210,19200,78
20230906,114000,450424780,19210,19200,19210,19200,132
20230906,113900,447889110,19200,19200,19210,19200,97
20230906,113800,446026700,19200,19200,19200,19200,77
20230906,113700,444548300,19210,19230,19240,19200,157
20230906,113600,441529400,19240,19230,19240,19230,114
20230906,113500,439337150,19230,19230,19240,19230,22
20230906,113400,438914080,19230,19230,19240,19230,74
20230906,113300,437491050,19240,19210,19240,19200,196
20230906,113200,433725030,19200,19200,19200,19200,41
20230906,113100,432937830,19210,19200,19210,19200,79
20230906,113000,431420810,19200,19180,19210,19180,294
20230906,112900,425778390,19180,19190,19190,19180,80
20230906,112800,424243200,19190,19200,19200,19190,106
20230906,112700,422208900,19190,19180,19200,19180,159
20230906,112600,419157720,19190,19190,19190,19180,83
20230906,112500,417565590,19190,19190,19190,19180,167
20230906,112400,414361170,19190,19220,19220,19190,483
20230906,112300,405087480,19210,19240,19240,19210,87
20230906,112200,403414480,19240,19230,19240,19230,18
20230906,112100,403068330,19230,19240,19240,19230,96
20230906,112000,401222080,19240,19230,19240,19230,79
20230906,111900,399702890,19230,19210,19230,19210,273
20230906,111800,394454530,19220,19210,19220,19210,170
20230906,111700,391187970,19210,19220,19220,19210,19
20230906,111600,390822960,19210,19220,19220,19210,87
20230906,111500,389151670,19220,19220,19220,19210,56
20230906,111400,388075440,19220,19220,19230,19220,1244
20230906,111300,364157500,19220,19210,19220,19210,86
20230906,111200,362505420,19210,19210,19220,19210,25
20230906,111100,362025130,19210,19220,19220,19210,111
20230906,111000,359892750,19210,19210,19220,19210,52
20230906,110900,358893820,19210,19230,19230,19210,324
20230906,110800,352664240,19240,19240,19240,19230,143
20230906,110700,349913540,19230,19230,19230,19230,31
20230906,110600,349317410,19230,19240,19240,19230,99
20230906,110500,347413290,19230,19230,19240,19230,157
20230906,110400,344393620,19230,19230,19240,19220,135
20230906,110300,341797680,19220,19220,19240,19220,69
20230906,110200,340470780,19220,19220,19240,19220,29
20230906,110100,339913380,19240,19250,19250,19210,56
20230906,110000,338836110,19250,19210,19250,19210,452
20230906,105900,330146340,19210,19210,19220,19210,84
20230906,105800,328532650,19220,19220,19220,19210,7
20230906,105700,328398140,19220,19210,19220,19210,75
20230906,105600,326957380,19210,19220,19220,19210,64
20230906,105500,325727790,19210,19210,19220,19210,115
20230906,105400,323518220,19220,19210,19220,19210,84
20230906,105300,321904340,19220,19220,19220,19220,3
20230906,105200,321846680,19220,19210,19220,19210,94
20230906,105100,320040710,19220,19220,19220,19210,155
20230906,105000,317061940,19220,19220,19220,19210,75
20230906,104900,315621170,19210,19230,19230,19210,123
20230906,104800,313257120,19230,19220,19230,19220,35
20230906,104700,312584260,19230,19240,19240,19220,65
20230906,104600,311334680,19240,19220,19240,19220,87
20230906,104500,309662180,19240,19220,19240,19210,292
20230906,104400,304050470,19210,19220,19220,19210,69
20230906,104300,302724940,19210,19210,19220,19210,12
20230906,104200,302494400,19220,19230,19230,19210,129
20230906,104100,300015020,19230,19220,19230,19220,79
20230906,104000,298496610,19220,19250,19250,19220,168
20230906,103900,295264870,19240,19240,19250,19240,68
20230906,103800,293956540,19240,19240,19250,19240,49
20230906,103700,293013760,19220,19220,19220,19210,162
20230906,103600,289900660,19220,19250,19250,19210,71
20230906,103500,288534340,19250,19230,19260,19230,234
20230906,103400,284031500,19220,19210,19220,19210,181
20230906,103300,280553330,19210,19220,19220,19210,35
20230906,103200,279880750,19220,19220,19230,19220,81
20230906,103100,278323910,19220,19220,19230,19220,81
20230906,103000,276767050,19220,19220,19230,19220,239
20230906,102900,272171340,19230,19230,19230,19220,69
20230906,102800,270844700,19230,19220,19240,19220,52
20230906,102700,269845220,19210,19230,19240,19210,265
20230906,102600,264748830,19240,19230,19240,19230,25
20230906,102500,264268000,19230,19240,19240,19230,80
20230906,102400,262729590,19230,19230,19240,19220,139
20230906,102300,260056710,19230,19220,19250,19210,187
20230906,102200,256462210,19220,19220,19220,19210,129
20230906,102100,253984060,19210,19210,19220,19210,320
20230906,102000,247833860,19210,19220,19220,19210,364
20230906,101900,240841400,19210,19210,19220,19200,130
20230906,101800,238344190,19210,19210,19210,19210,110
20230906,101700,236231090,19210,19210,19210,19200,114
20230906,101600,234041820,19210,19200,19220,19200,173
20230906,101500,230718540,19210,19210,19230,19210,188
20230906,101400,227106110,19220,19210,19220,19210,71
20230906,101300,225742170,19210,19240,19250,19210,206
20230906,101200,221782320,19240,19240,19250,19240,205
20230906,101100,217837790,19240,19250,19250,19230,59
20230906,101000,216702130,19250,19270,19270,19250,144
20230906,100900,213927720,19260,19210,19260,19210,300
20230906,100800,208161300,19220,19190,19220,19190,203
20230906,100700,204263490,19190,19200,19200,19190,57
20230906,100600,203169630,19190,19190,19200,19190,65
20230906,100500,201922230,19200,19190,19220,19190,49
20230906,100400,200981850,19190,19220,19220,19160,1250
20230906,100300,176968990,19230,19230,19230,19220,140
20230906,100200,174277170,19220,19220,19230,19220,70
20230906,100100,172931750,19230,19250,19250,19220,390
20230906,100000,165434070,19240,19250,19250,19240,76
20230906,095900,163971730,19240,19240,19240,19240,82
20230906,095800,162394050,19250,19250,19250,19240,77
20230906,095700,160912140,19250,19240,19250,19240,93
20230906,095600,159122780,19240,19240,19250,19240,141
20230906,095500,156409840,19240,19230,19240,19230,90
20230906,095400,154678930,19240,19230,19250,19230,106
20230906,095300,152640510,19230,19230,19230,19230,17
20230906,095200,152313600,19230,19230,19230,19230,102
20230906,095100,150352140,19230,19230,19230,19230,38
20230906,095000,149621400,19260,19270,19270,19260,73
20230906,094900,148215310,19260,19260,19270,19260,89
20230906,094800,146501040,19270,19240,19270,19230,370
20230906,094700,139378950,19240,19270,19270,19240,86
20230906,094600,137722850,19260,19270,19270,19260,30
20230906,094500,137144950,19280,19280,19280,19280,140
20230906,094400,134445750,19300,19340,19340,19290,93
20230906,094300,132649670,19340,19350,19350,19340,62
20230906,094200,131450570,19350,19350,19350,19350,51
20230906,094100,130463720,19350,19380,19380,19350,413
20230906,094000,122463760,19370,19380,19380,19370,121
20230906,093900,120119980,19380,19370,19380,19370,83
20230906,093800,118512100,19370,19380,19380,19370,106
20230906,093700,116457930,19380,19410,19410,19380,112
20230906,093600,114285540,19410,19410,19420,19410,241
20230906,093500,109607480,19420,19410,19420,19400,95
20230906,093400,107763040,19420,19390,19420,19390,375
20230906,093300,100487840,19390,19390,19400,19380,80
20230906,093200,98936730,19390,19370,19390,19370,36
20230906,093100,98239310,19390,19380,19400,19380,152
20230906,093000,95292070,19390,19380,19400,19380,215
20230906,092900,91124710,19380,19390,19390,19380,56
20230906,092800,90039030,19380,19380,19380,19380,31
20230906,092700,89438250,19380,19370,19380,19370,18
20230906,092600,89089450,19400,19380,19410,19380,380
20230906,092500,81717510,19390,19350,19390,19350,106
20230906,092400,79665500,19330,19300,19340,19300,162
20230906,092300,76533590,19320,19290,19320,19290,66
20230906,092200,75258560,19290,19330,19330,19280,35
20230906,092100,74582950,19330,19340,19340,19330,178
20230906,092000,71141330,19340,19270,19350,19270,264
20230906,091900,66038250,19270,19300,19300,19240,277
20230906,091800,60698160,19300,19310,19310,19300,250
20230906,091700,55873130,19310,19310,19310,19310,105
20230906,091600,53845580,19310,19330,19330,19300,152
20230906,091500,50908020,19330,19300,19330,19300,128
20230906,091400,48436570,19300,19330,19330,19300,84
20230906,091300,46813410,19330,19300,19330,19300,195
20230906,091200,43046350,19310,19310,19310,19300,63
20230906,091100,41830030,19320,19290,19330,19290,353
20230906,091000,35012750,19290,19280,19310,19230,106
20230906,090900,32971270,19310,19270,19310,19210,105
20230906,090800,30952810,19210,19180,19210,19180,74
20230906,090700,29533050,19180,19190,19190,19180,37
20230906,090600,28823380,19190,19190,19190,19190,34
20230906,090500,28170920,19190,19210,19210,19190,98
20230906,090400,26289230,19210,19200,19210,19200,52
20230906,090300,25290780,19190,19160,19310,19140,391
20230906,090200,17777380,19160,19170,19170,19120,161
20230906,090100,14697870,19140,19120,19180,19120,65
20230906,090000,13453110,19100,19130,19180,19100,703