KissMeData/087600/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193900,904808710,7380,7380,7380,7380,3263
20230913,193800,904808710,7380,7380,7380,7380,0
20230913,193700,904808710,7380,7380,7380,7380,0
20230913,193600,904808710,7380,7380,7380,7380,0
20230913,193500,904808710,7380,7380,7380,7380,0
20230913,193400,904808710,7380,7380,7380,7380,0
20230913,193300,904808710,7380,7380,7380,7380,0
20230913,193200,904808710,7380,7380,7380,7380,0
20230913,193100,904808710,7380,7380,7380,7380,0
20230913,193000,904808710,7380,7380,7380,7380,0
20230913,192900,904808710,7380,7380,7380,7380,0
20230913,192800,904808710,7380,7380,7380,7380,0
20230913,192700,904808710,7380,7380,7380,7380,0
20230913,192600,904808710,7380,7380,7380,7380,0
20230913,192500,904808710,7380,7380,7380,7380,0
20230913,192400,904808710,7380,7380,7380,7380,0
20230913,192300,904808710,7380,7380,7380,7380,0
20230913,192200,904808710,7380,7380,7380,7380,0
20230913,192100,904808710,7380,7380,7380,7380,0
20230913,192000,904808710,7380,7380,7380,7380,0
20230913,191900,904808710,7380,7380,7380,7380,0
20230913,191800,904808710,7380,7380,7380,7380,0
20230913,191700,904808710,7380,7380,7380,7380,0
20230913,191600,904808710,7380,7380,7380,7380,0
20230913,191500,904808710,7380,7380,7380,7380,0
20230913,191400,904808710,7380,7380,7380,7380,0
20230913,191300,904808710,7380,7380,7380,7380,0
20230913,191200,904808710,7380,7380,7380,7380,0
20230913,191100,904808710,7380,7380,7380,7380,0
20230913,191000,904808710,7380,7380,7380,7380,0
20230913,190900,904808710,7380,7380,7380,7380,3263
20230913,190800,904808710,7380,7380,7380,7380,0
20230913,190700,904808710,7380,7380,7380,7380,0
20230913,190600,904808710,7380,7380,7380,7380,0
20230913,190500,904808710,7380,7380,7380,7380,0
20230913,190400,904808710,7380,7380,7380,7380,0
20230913,190300,904808710,7380,7380,7380,7380,0
20230913,190200,904808710,7380,7380,7380,7380,0
20230913,190100,904808710,7380,7380,7380,7380,0
20230913,190000,904808710,7380,7380,7380,7380,0
20230913,185900,904808710,7380,7380,7380,7380,0
20230913,185800,904808710,7380,7380,7380,7380,0
20230913,185700,904808710,7380,7380,7380,7380,0
20230913,185600,904808710,7380,7380,7380,7380,0
20230913,185500,904808710,7380,7380,7380,7380,0
20230913,185400,904808710,7380,7380,7380,7380,0
20230913,185300,904808710,7380,7380,7380,7380,0
20230913,185200,904808710,7380,7380,7380,7380,0
20230913,185100,904808710,7380,7380,7380,7380,0
20230913,185000,904808710,7380,7380,7380,7380,0
20230913,184900,904808710,7380,7380,7380,7380,0
20230913,184800,904808710,7380,7380,7380,7380,0
20230913,184700,904808710,7380,7380,7380,7380,0
20230913,184600,904808710,7380,7380,7380,7380,0
20230913,184500,904808710,7380,7380,7380,7380,0
20230913,184400,904808710,7380,7380,7380,7380,0
20230913,184300,904808710,7380,7380,7380,7380,0
20230913,184200,904808710,7380,7380,7380,7380,0
20230913,184100,904808710,7380,7380,7380,7380,0
20230913,184000,904808710,7380,7380,7380,7380,0
20230913,183900,904808710,7380,7380,7380,7380,3263
20230913,183800,904808710,7380,7380,7380,7380,0
20230913,183700,904808710,7380,7380,7380,7380,0
20230913,183600,904808710,7380,7380,7380,7380,0
20230913,183500,904808710,7380,7380,7380,7380,0
20230913,183400,904808710,7380,7380,7380,7380,0
20230913,183300,904808710,7380,7380,7380,7380,0
20230913,183200,904808710,7380,7380,7380,7380,0
20230913,183100,904808710,7380,7380,7380,7380,0
20230913,183000,904808710,7380,7380,7380,7380,0
20230913,182900,904808710,7380,7380,7380,7380,0
20230913,182800,904808710,7380,7380,7380,7380,0
20230913,182700,904808710,7380,7380,7380,7380,0
20230913,182600,904808710,7380,7380,7380,7380,0
20230913,182500,904808710,7380,7380,7380,7380,0
20230913,182400,904808710,7380,7380,7380,7380,0
20230913,182300,904808710,7380,7380,7380,7380,0
20230913,182200,904808710,7380,7380,7380,7380,0
20230913,182100,904808710,7380,7380,7380,7380,0
20230913,182000,904808710,7380,7380,7380,7380,0
20230913,181900,904808710,7380,7380,7380,7380,0
20230913,181800,904808710,7380,7380,7380,7380,0
20230913,181700,904808710,7380,7380,7380,7380,0
20230913,181600,904808710,7380,7380,7380,7380,0
20230913,181500,904808710,7380,7380,7380,7380,0
20230913,181400,904808710,7380,7380,7380,7380,0
20230913,181300,904808710,7380,7380,7380,7380,0
20230913,181200,904808710,7380,7380,7380,7380,0
20230913,181100,904808710,7380,7380,7380,7380,0
20230913,181000,904808710,7380,7380,7380,7380,0
20230913,180900,904808710,7380,7380,7380,7380,3263
20230913,180800,904808710,7380,7380,7380,7380,0
20230913,180700,904808710,7380,7380,7380,7380,0
20230913,180600,904808710,7380,7380,7380,7380,0
20230913,180500,904808710,7380,7380,7380,7380,0
20230913,180400,904808710,7380,7380,7380,7380,0
20230913,180300,904808710,7380,7380,7380,7380,0
20230913,180200,904808710,7380,7380,7380,7380,0
20230913,180100,904808710,7380,7380,7380,7380,0
20230913,180000,904808710,7380,7380,7380,7380,0
20230913,175900,904808710,7380,7380,7380,7380,0
20230913,175800,904808710,7380,7380,7380,7380,0
20230913,175700,904808710,7380,7380,7380,7380,0
20230913,175600,904808710,7380,7380,7380,7380,0
20230913,175500,904808710,7380,7380,7380,7380,0
20230913,175400,904808710,7380,7380,7380,7380,0
20230913,175300,904808710,7380,7380,7380,7380,0
20230913,175200,904808710,7380,7380,7380,7380,0
20230913,175100,904808710,7380,7380,7380,7380,0
20230913,175000,904808710,7380,7380,7380,7380,0
20230913,174900,904808710,7380,7380,7380,7380,0
20230913,174800,904808710,7380,7380,7380,7380,0
20230913,174700,904808710,7380,7380,7380,7380,0
20230913,174600,904808710,7380,7380,7380,7380,0
20230913,174500,904808710,7380,7380,7380,7380,0
20230913,174400,904808710,7380,7380,7380,7380,0
20230913,174300,904808710,7380,7380,7380,7380,0
20230913,174200,904808710,7380,7380,7380,7380,0
20230913,174100,904808710,7380,7380,7380,7380,0
20230913,174000,904808710,7380,7380,7380,7380,0
20230913,173900,904808710,7380,7380,7380,7380,3263
20230913,173800,904808710,7380,7380,7380,7380,0
20230913,173700,904808710,7380,7380,7380,7380,0
20230913,173600,904808710,7380,7380,7380,7380,0
20230913,173500,904808710,7380,7380,7380,7380,0
20230913,173400,904808710,7380,7380,7380,7380,0
20230913,173300,904808710,7380,7380,7380,7380,0
20230913,173200,904808710,7380,7380,7380,7380,0
20230913,173100,904808710,7380,7380,7380,7380,0
20230913,173000,904808710,7380,7380,7380,7380,0
20230913,172900,904808710,7380,7380,7380,7380,0
20230913,172800,904808710,7380,7380,7380,7380,0
20230913,172700,904808710,7380,7380,7380,7380,0
20230913,172600,904808710,7380,7380,7380,7380,0
20230913,172500,904808710,7380,7380,7380,7380,0
20230913,172400,904808710,7380,7380,7380,7380,0
20230913,172300,904808710,7380,7380,7380,7380,0
20230913,172200,904808710,7380,7380,7380,7380,0
20230913,172100,904808710,7380,7380,7380,7380,0
20230913,172000,904808710,7380,7380,7380,7380,0
20230913,171900,904808710,7380,7380,7380,7380,0
20230913,171800,904808710,7380,7380,7380,7380,0
20230913,171700,904808710,7380,7380,7380,7380,0
20230913,171600,904808710,7380,7380,7380,7380,0
20230913,171500,904808710,7380,7380,7380,7380,0
20230913,171400,904808710,7380,7380,7380,7380,0
20230913,171300,904808710,7380,7380,7380,7380,0
20230913,171200,904808710,7380,7380,7380,7380,0
20230913,171100,904808710,7380,7380,7380,7380,0
20230913,171000,904808710,7380,7380,7380,7380,0
20230913,170900,904808710,7380,7380,7380,7380,3263
20230913,170800,904808710,7380,7380,7380,7380,0
20230913,170700,904808710,7380,7380,7380,7380,0
20230913,170600,904808710,7380,7380,7380,7380,0
20230913,170500,904808710,7380,7380,7380,7380,0
20230913,170400,904808710,7380,7380,7380,7380,0
20230913,170300,904808710,7380,7380,7380,7380,0
20230913,170200,904808710,7380,7380,7380,7380,0
20230913,170100,904808710,7380,7380,7380,7380,0
20230913,170000,904808710,7380,7380,7380,7380,0
20230913,165900,904808710,7380,7380,7380,7380,0
20230913,165800,904808710,7380,7380,7380,7380,0
20230913,165700,904808710,7380,7380,7380,7380,0
20230913,165600,904808710,7380,7380,7380,7380,0
20230913,165500,904808710,7380,7380,7380,7380,0
20230913,165400,904808710,7380,7380,7380,7380,0
20230913,165300,904808710,7380,7380,7380,7380,0
20230913,165200,904808710,7380,7380,7380,7380,0
20230913,165100,904808710,7380,7380,7380,7380,0
20230913,165000,904808710,7380,7380,7380,7380,0
20230913,164900,904808710,7380,7380,7380,7380,0
20230913,164800,904808710,7380,7380,7380,7380,0
20230913,164700,904808710,7380,7380,7380,7380,0
20230913,164600,904808710,7380,7380,7380,7380,0
20230913,164500,904808710,7380,7380,7380,7380,0
20230913,164400,904808710,7380,7380,7380,7380,0
20230913,164300,904808710,7380,7380,7380,7380,0
20230913,164200,904808710,7380,7380,7380,7380,0
20230913,164100,904808710,7380,7380,7380,7380,0
20230913,164000,904808710,7380,7380,7380,7380,0
20230913,163900,904808710,7380,7380,7380,7380,3263
20230913,163800,904808710,7380,7380,7380,7380,0
20230913,163700,904808710,7380,7380,7380,7380,0
20230913,163600,904808710,7380,7380,7380,7380,0
20230913,163500,904808710,7380,7380,7380,7380,0
20230913,163400,904808710,7380,7380,7380,7380,0
20230913,163300,904808710,7380,7380,7380,7380,0
20230913,163200,904808710,7380,7380,7380,7380,0
20230913,163100,904808710,7380,7380,7380,7380,0
20230913,163000,904808710,7380,7380,7380,7380,0
20230913,162900,904808710,7380,7380,7380,7380,0
20230913,162800,904808710,7380,7380,7380,7380,0
20230913,162700,904808710,7380,7380,7380,7380,0
20230913,162600,904808710,7380,7380,7380,7380,0
20230913,162500,904808710,7380,7380,7380,7380,0
20230913,162400,904808710,7380,7380,7380,7380,0
20230913,162300,904808710,7380,7380,7380,7380,0
20230913,162200,904808710,7380,7380,7380,7380,0
20230913,162100,904808710,7380,7380,7380,7380,0
20230913,162000,904808710,7380,7380,7380,7380,0
20230913,161900,904808710,7380,7380,7380,7380,0
20230913,161800,904808710,7380,7380,7380,7380,0
20230913,161700,904808710,7380,7380,7380,7380,0
20230913,161600,904808710,7380,7380,7380,7380,0
20230913,161500,904808710,7380,7380,7380,7380,0
20230913,161400,904808710,7380,7380,7380,7380,0
20230913,161300,904808710,7380,7380,7380,7380,0
20230913,161200,904808710,7380,7380,7380,7380,0
20230913,161100,904808710,7380,7380,7380,7380,0
20230913,161000,904808710,7380,7380,7380,7380,0
20230913,160900,904808710,7380,7380,7380,7380,3263
20230913,160800,904808710,7380,7380,7380,7380,0
20230913,160700,904808710,7380,7380,7380,7380,0
20230913,160600,904808710,7380,7380,7380,7380,0
20230913,160500,904808710,7380,7380,7380,7380,0
20230913,160400,904808710,7380,7380,7380,7380,0
20230913,160300,904808710,7380,7380,7380,7380,0
20230913,160200,904808710,7380,7380,7380,7380,0
20230913,160100,904808710,7380,7380,7380,7380,0
20230913,160000,904808710,7380,7380,7380,7380,0
20230913,155900,904808710,7380,7380,7380,7380,0
20230913,155800,904808710,7380,7380,7380,7380,0
20230913,155700,904808710,7380,7380,7380,7380,0
20230913,155600,904808710,7380,7380,7380,7380,0
20230913,155500,904808710,7380,7380,7380,7380,0
20230913,155400,904808710,7380,7380,7380,7380,0
20230913,155300,904808710,7380,7380,7380,7380,0
20230913,155200,904808710,7380,7380,7380,7380,0
20230913,155100,904808710,7380,7380,7380,7380,0
20230913,155000,904808710,7380,7380,7380,7380,0
20230913,154900,904808710,7380,7380,7380,7380,0
20230913,154800,904808710,7380,7380,7380,7380,0
20230913,154700,904808710,7380,7380,7380,7380,0
20230913,154600,904808710,7380,7380,7380,7380,0
20230913,154500,904808710,7380,7380,7380,7380,0
20230913,154400,904808710,7380,7380,7380,7380,0
20230913,154300,904808710,7380,7380,7380,7380,0
20230913,154200,904808710,7380,7380,7380,7380,0
20230913,154100,904808710,7380,7380,7380,7380,0
20230913,154000,904808710,7380,7380,7380,7380,0
20230913,153900,904808710,7380,7380,7380,7380,3263
20230913,153800,904808710,7380,7380,7380,7380,0
20230913,153700,904808710,7380,7380,7380,7380,0
20230913,153600,904808710,7380,7380,7380,7380,0
20230913,153500,904808710,7380,7380,7380,7380,0
20230913,153400,904808710,7380,7380,7380,7380,0
20230913,153300,904808710,7380,7380,7380,7380,0
20230913,153200,904808710,7380,7380,7380,7380,0
20230913,153100,904808710,7380,7380,7380,7380,0
20230913,153000,904808710,7380,7380,7380,7380,3263
20230913,152900,880727770,7300,7300,7300,7300,0
20230913,152800,880727770,7300,7300,7300,7300,0
20230913,152700,880727770,7300,7300,7300,7300,0
20230913,152600,880727770,7300,7300,7300,7300,0
20230913,152500,880727770,7300,7300,7300,7300,0
20230913,152400,880727770,7300,7300,7300,7300,0
20230913,152300,880727770,7300,7300,7300,7300,0
20230913,152200,880727770,7300,7300,7300,7300,0
20230913,152100,880727770,7300,7300,7300,7300,0
20230913,152000,880727770,7300,7300,7300,7300,0
20230913,151900,880727770,7300,7380,7380,7300,1203
20230913,151800,871941810,7380,7330,7380,7320,652
20230913,151700,867144060,7320,7340,7370,7320,273
20230913,151600,865133520,7340,7340,7340,7340,1
20230913,151500,865126180,7330,7330,7330,7330,0
20230913,151400,865126180,7330,7330,7330,7330,0
20230913,151300,865126180,7330,7330,7330,7330,458
20230913,151200,861769040,7330,7330,7330,7330,18
20230913,151100,861637100,7330,7330,7330,7330,1
20230913,151000,861629770,7300,7310,7310,7300,500
20230913,150900,857979500,7310,7310,7310,7310,0
20230913,150800,857979500,7310,7310,7310,7310,3
20230913,150700,857957570,7300,7300,7300,7300,0
20230913,150600,857957570,7300,7300,7300,7300,0
20230913,150500,857957570,7300,7300,7300,7300,0
20230913,150400,857957570,7300,7310,7310,7300,1235
20230913,150300,848942030,7300,7300,7300,7300,0
20230913,150200,848942030,7300,7310,7310,7300,678
20230913,150100,843988680,7310,7330,7330,7310,1120
20230913,150000,835792250,7340,7350,7350,7340,301
20230913,145900,833582510,7350,7350,7350,7350,232
20230913,145800,831877310,7370,7360,7370,7350,879
20230913,145700,825408420,7360,7360,7360,7360,30
20230913,145600,825187620,7360,7370,7370,7360,806
20230913,145500,819247580,7370,7370,7370,7370,0
20230913,145400,819247580,7370,7370,7370,7370,17
20230913,145300,819122290,7370,7370,7380,7370,73
20230913,145200,818584180,7370,7370,7370,7370,8
20230913,145100,818525220,7380,7370,7380,7370,13
20230913,145000,818429400,7370,7390,7390,7370,21
20230913,144900,818274230,7400,7370,7400,7370,320
20230913,144800,815915770,7370,7370,7370,7370,0
20230913,144700,815915770,7370,7410,7410,7370,42
20230913,144600,815606190,7410,7410,7410,7410,40
20230913,144500,815309790,7400,7400,7400,7400,21
20230913,144400,815154390,7400,7400,7400,7400,0
20230913,144300,815154390,7400,7410,7410,7370,1002
20230913,144200,807750490,7430,7430,7430,7410,14
20230913,144100,807646590,7440,7440,7440,7440,15
20230913,144000,807534990,7440,7440,7440,7440,4
20230913,143900,807505230,7440,7440,7440,7440,26
20230913,143800,807311790,7430,7420,7440,7420,58
20230913,143700,806881300,7420,7410,7420,7410,226
20230913,143600,805206600,7400,7390,7400,7390,266
20230913,143500,803238280,7390,7390,7390,7380,2068
20230913,143400,787956040,7390,7370,7390,7370,496
20230913,143300,784291370,7380,7380,7380,7380,0
20230913,143200,784291370,7380,7360,7380,7360,26
20230913,143100,784099830,7360,7360,7360,7360,13
20230913,143000,784004150,7360,7360,7380,7360,303
20230913,142900,781773840,7350,7350,7350,7350,50
20230913,142800,781406340,7340,7350,7350,7340,568
20230913,142700,777235080,7350,7350,7350,7350,1286
20230913,142600,767782980,7340,7350,7350,7340,50
20230913,142500,767415740,7350,7380,7380,7350,516
20230913,142400,763622660,7360,7370,7370,7360,174
20230913,142300,762342010,7370,7370,7370,7370,0
20230913,142200,762342010,7370,7360,7370,7360,47
20230913,142100,761995630,7360,7360,7360,7360,12
20230913,142000,761907310,7360,7360,7360,7360,39
20230913,141900,761620270,7360,7360,7360,7360,305
20230913,141800,759375470,7360,7350,7370,7350,499
20230913,141700,755701630,7350,7350,7350,7350,0
20230913,141600,755701630,7350,7350,7350,7350,0
20230913,141500,755701630,7350,7310,7350,7310,907
20230913,141400,749035420,7300,7300,7300,7300,0
20230913,141300,749035420,7300,7300,7300,7300,2
20230913,141200,749020820,7330,7330,7330,7330,0
20230913,141100,749020820,7330,7300,7330,7300,400
20230913,141000,746100790,7290,7330,7330,7260,2518
20230913,140900,727696180,7330,7370,7370,7330,3517
20230913,140800,701844560,7370,7370,7370,7370,500
20230913,140700,698159560,7360,7370,7370,7360,568
20230913,140600,693978630,7370,7360,7370,7360,3
20230913,140500,693956540,7360,7400,7400,7360,1274
20230913,140400,684549430,7400,7400,7400,7400,5
20230913,140300,684512430,7410,7410,7410,7410,123
20230913,140200,683601000,7410,7410,7410,7410,1
20230913,140100,683593590,7410,7410,7410,7410,112
20230913,140000,682763670,7420,7420,7420,7420,8
20230913,135900,682704310,7440,7440,7440,7440,97
20230913,135800,681982630,7440,7440,7440,7440,6
20230913,135700,681937990,7410,7410,7410,7410,0
20230913,135600,681937990,7410,7410,7410,7410,333
20230913,135500,679470460,7420,7420,7420,7420,188
20230913,135400,678075500,7400,7400,7400,7400,640
20230913,135300,673339500,7390,7370,7390,7370,202
20230913,135200,671848730,7370,7370,7370,7370,5
20230913,135100,671811880,7370,7370,7370,7370,0
20230913,135000,671811880,7370,7370,7370,7370,200
20230913,134900,670337880,7370,7370,7370,7370,0
20230913,134800,670337880,7370,7370,7370,7370,0
20230913,134700,670337880,7370,7370,7370,7370,150
20230913,134600,669232380,7370,7380,7380,7370,635
20230913,134500,664546090,7380,7390,7390,7380,175
20230913,134400,663253140,7390,7390,7390,7390,0
20230913,134300,663253140,7390,7390,7390,7390,55
20230913,134200,662846690,7400,7400,7400,7400,6
20230913,134100,662802290,7400,7400,7400,7400,0
20230913,134000,662802290,7400,7400,7400,7400,0
20230913,133900,662802290,7400,7420,7420,7400,456
20230913,133800,659427850,7420,7420,7420,7420,0
20230913,133700,659427850,7420,7420,7420,7420,0
20230913,133600,659427850,7420,7420,7420,7420,0
20230913,133500,659427850,7420,7390,7420,7390,1134
20230913,133400,651047290,7390,7390,7390,7390,0
20230913,133300,651047290,7390,7390,7390,7390,0
20230913,133200,651047290,7390,7400,7400,7390,100
20230913,133100,650308240,7400,7400,7400,7400,69
20230913,133000,649797640,7400,7400,7400,7400,80
20230913,132900,649205640,7400,7400,7400,7400,0
20230913,132800,649205640,7400,7400,7400,7400,189
20230913,132700,647807040,7400,7400,7400,7400,0
20230913,132600,647807040,7400,7400,7400,7400,0
20230913,132500,647807040,7400,7400,7400,7400,0
20230913,132400,647807040,7400,7400,7400,7400,0
20230913,132300,647807040,7400,7400,7400,7400,1
20230913,132200,647799640,7400,7400,7400,7400,0
20230913,132100,647799640,7400,7400,7400,7400,51
20230913,132000,647422240,7380,7380,7380,7380,0
20230913,131900,647422240,7380,7380,7380,7380,30
20230913,131800,647200840,7380,7380,7380,7380,0
20230913,131700,647200840,7380,7380,7380,7380,34
20230913,131600,646949920,7380,7380,7380,7380,1
20230913,131500,646942540,7380,7380,7380,7380,0
20230913,131400,646942540,7380,7380,7380,7380,0
20230913,131300,646942540,7380,7380,7380,7380,1032
20230913,131200,639326380,7380,7380,7380,7380,0
20230913,131100,639326380,7380,7380,7380,7380,0
20230913,131000,639326380,7380,7380,7380,7380,100
20230913,130900,638588380,7400,7400,7400,7400,1
20230913,130800,638580980,7380,7400,7400,7380,1587
20230913,130700,626850060,7400,7400,7400,7400,759
20230913,130600,621233460,7380,7380,7380,7380,0
20230913,130500,621233460,7380,7380,7380,7380,0
20230913,130400,621233460,7380,7380,7380,7380,0
20230913,130300,621233460,7380,7390,7390,7380,358
20230913,130200,618588160,7400,7410,7410,7400,286
20230913,130100,616471750,7390,7390,7390,7390,0
20230913,130000,616471750,7390,7390,7390,7390,0
20230913,125900,616471750,7390,7390,7390,7390,0
20230913,125800,616471750,7390,7390,7390,7390,5
20230913,125700,616434800,7390,7390,7390,7390,0
20230913,125600,616434800,7390,7400,7400,7390,5
20230913,125500,616397820,7400,7410,7410,7400,202
20230913,125400,614901020,7430,7430,7430,7430,306
20230913,125300,612627440,7430,7430,7430,7430,4
20230913,125200,612597720,7450,7450,7450,7450,100
20230913,125100,611852720,7450,7450,7450,7450,12
20230913,125000,611763320,7450,7450,7450,7450,213
20230913,124900,610176470,7450,7430,7450,7430,271
20230913,124800,608158310,7410,7410,7420,7410,210
20230913,124700,606601210,7420,7420,7420,7420,10
20230913,124600,606527010,7430,7430,7430,7430,1
20230913,124500,606519580,7430,7430,7430,7430,1
20230913,124400,606512150,7400,7400,7400,7400,0
20230913,124300,606512150,7400,7400,7400,7400,0
20230913,124200,606512150,7400,7400,7400,7400,0
20230913,124100,606512150,7400,7400,7400,7400,0
20230913,124000,606512150,7400,7400,7400,7400,96
20230913,123900,605801750,7400,7390,7400,7390,21
20230913,123800,605646390,7370,7370,7370,7370,265
20230913,123700,603693340,7380,7380,7380,7380,0
20230913,123600,603693340,7380,7380,7380,7380,0
20230913,123500,603693340,7380,7380,7380,7380,19
20230913,123400,603553120,7380,7380,7380,7380,0
20230913,123300,603553120,7380,7380,7380,7380,79
20230913,123200,602970100,7380,7390,7390,7380,301
20230913,123100,600748710,7400,7390,7400,7390,335
20230913,123000,598271480,7390,7390,7390,7390,5
20230913,122900,598234530,7380,7380,7380,7380,17
20230913,122800,598109070,7350,7350,7350,7350,2
20230913,122700,598094370,7330,7330,7330,7330,0
20230913,122600,598094370,7330,7340,7340,7330,93
20230913,122500,597412570,7330,7330,7330,7330,0
20230913,122400,597412570,7330,7330,7330,7330,0
20230913,122300,597412570,7330,7330,7330,7330,0
20230913,122200,597412570,7330,7330,7330,7330,7
20230913,122100,597361260,7330,7330,7330,7330,0
20230913,122000,597361260,7330,7340,7340,7330,400
20230913,121900,594429160,7340,7340,7340,7340,0
20230913,121800,594429160,7340,7360,7360,7330,192
20230913,121700,593018860,7360,7360,7360,7360,0
20230913,121600,593018860,7360,7360,7360,7360,9
20230913,121500,592952620,7360,7360,7360,7360,0
20230913,121400,592952620,7360,7360,7360,7360,0
20230913,121300,592952620,7360,7360,7360,7360,0
20230913,121200,592952620,7360,7400,7400,7360,1150
20230913,121100,584464910,7400,7420,7420,7400,301
20230913,121000,582237480,7430,7430,7430,7430,0
20230913,120900,582237480,7430,7430,7430,7430,0
20230913,120800,582237480,7430,7430,7430,7430,0
20230913,120700,582237480,7430,7430,7430,7430,2
20230913,120600,582222620,7430,7430,7430,7430,0
20230913,120500,582222620,7430,7430,7430,7430,2
20230913,120400,582207760,7430,7430,7430,7430,2
20230913,120300,582192900,7440,7440,7440,7440,0
20230913,120200,582192900,7440,7420,7440,7420,3
20230913,120100,582170620,7420,7430,7430,7420,411
20230913,120000,579117000,7430,7420,7430,7420,14
20230913,115900,579013110,7430,7430,7430,7430,1
20230913,115800,579005680,7430,7430,7430,7430,0
20230913,115700,579005680,7430,7410,7430,7400,372
20230913,115600,576252680,7410,7430,7430,7410,14
20230913,115500,576148920,7420,7420,7420,7410,374
20230913,115400,573377460,7420,7420,7420,7420,9
20230913,115300,573310680,7430,7430,7430,7430,2
20230913,115200,573295820,7430,7410,7430,7410,239
20230913,115100,571524810,7430,7430,7430,7430,0
20230913,115000,571524810,7430,7430,7430,7430,1
20230913,114900,571517380,7400,7400,7400,7400,0
20230913,114800,571517380,7400,7400,7400,7400,13
20230913,114700,571421180,7430,7430,7430,7430,1
20230913,114600,571413750,7440,7440,7440,7440,200
20230913,114500,569925750,7440,7440,7440,7440,1
20230913,114400,569918310,7440,7440,7440,7440,1
20230913,114300,569910870,7430,7440,7440,7430,2
20230913,114200,569896000,7390,7390,7390,7390,1
20230913,114100,569888610,7390,7390,7390,7390,2
20230913,114000,569873830,7440,7430,7440,7430,4
20230913,113900,569844100,7470,7470,7470,7470,0
20230913,113800,569844100,7470,7470,7470,7470,0
20230913,113700,569844100,7470,7470,7470,7470,0
20230913,113600,569844100,7470,7470,7470,7470,0
20230913,113500,569844100,7470,7470,7470,7470,0
20230913,113400,569844100,7470,7470,7470,7470,0
20230913,113300,569844100,7470,7470,7470,7470,0
20230913,113200,569844100,7470,7470,7470,7470,0
20230913,113100,569844100,7470,7470,7470,7470,0
20230913,113000,569844100,7470,7450,7470,7440,391
20230913,112900,566928450,7450,7410,7450,7410,10
20230913,112800,566854310,7420,7420,7420,7420,0
20230913,112700,566854310,7420,7380,7420,7380,259
20230913,112600,564937410,7380,7380,7380,7380,1
20230913,112500,564930030,7350,7350,7350,7350,0
20230913,112400,564930030,7350,7340,7350,7340,243
20230913,112300,563146270,7350,7330,7350,7330,169
20230913,112200,561906600,7320,7320,7320,7320,0
20230913,112100,561906600,7320,7320,7320,7320,100
20230913,112000,561174600,7320,7320,7320,7320,100
20230913,111900,560442600,7320,7320,7320,7320,599
20230913,111800,556057920,7320,7320,7320,7320,815
20230913,111700,550092120,7320,7340,7340,7320,897
20230913,111600,543517810,7370,7360,7380,7360,112
20230913,111500,542692370,7330,7330,7330,7330,20
20230913,111400,542545770,7330,7350,7360,7330,594
20230913,111300,538186320,7330,7340,7340,7330,43
20230913,111200,537871120,7320,7320,7320,7320,0
20230913,111100,537871120,7320,7320,7320,7320,0
20230913,111000,537871120,7320,7320,7320,7320,0
20230913,110900,537871120,7320,7320,7320,7320,0
20230913,110800,537871120,7320,7330,7330,7320,197
20230913,110700,536428170,7330,7330,7330,7330,8
20230913,110600,536369530,7330,7340,7340,7330,270
20230913,110500,534388480,7330,7330,7330,7330,0
20230913,110400,534388480,7330,7330,7330,7330,1
20230913,110300,534381150,7400,7400,7400,7400,5
20230913,110200,534344150,7340,7340,7340,7340,986
20230913,110100,527106910,7340,7340,7350,7340,258
20230913,110000,525213040,7340,7350,7350,7340,819
20230913,105900,519198850,7350,7350,7350,7350,218
20230913,105800,517596550,7350,7360,7360,7350,156
20230913,105700,516448490,7360,7380,7380,7360,1429
20230913,105600,505918000,7380,7380,7380,7380,11
20230913,105500,505836820,7370,7380,7380,7370,204
20230913,105400,504333240,7380,7380,7380,7380,79
20230913,105300,503750220,7380,7400,7400,7380,317
20230913,105200,501409080,7400,7400,7400,7400,16
20230913,105100,501290680,7410,7380,7410,7380,456
20230913,105000,497919350,7390,7380,7390,7380,4
20230913,104900,497889810,7380,7380,7380,7380,32
20230913,104800,497653650,7380,7400,7400,7380,22
20230913,104700,497490870,7400,7400,7400,7400,9
20230913,104600,497424270,7400,7400,7400,7400,2
20230913,104500,497409470,7420,7420,7420,7420,0
20230913,104400,497409470,7420,7420,7420,7420,0
20230913,104300,497409470,7420,7420,7420,7420,0
20230913,104200,497409470,7420,7420,7420,7420,0
20230913,104100,497409470,7420,7420,7420,7420,0
20230913,104000,497409470,7420,7420,7420,7420,16
20230913,103900,497290750,7380,7380,7380,7380,60
20230913,103800,496847950,7380,7380,7380,7380,2
20230913,103700,496833190,7370,7370,7370,7370,0
20230913,103600,496833190,7370,7380,7380,7370,1110
20230913,103500,488652430,7370,7380,7380,7370,1111
20230913,103400,480458320,7380,7400,7400,7380,434
20230913,103300,477250540,7410,7400,7410,7400,110
20230913,103200,476436420,7410,7420,7420,7410,602
20230913,103100,471975310,7420,7420,7420,7420,52
20230913,103000,471589470,7420,7420,7420,7420,0
20230913,102900,471589470,7420,7430,7430,7420,101
20230913,102800,470839940,7440,7440,7440,7440,0
20230913,102700,470839940,7440,7430,7440,7430,13
20230913,102600,470743340,7430,7440,7450,7430,527
20230913,102500,466822470,7450,7450,7450,7450,90
20230913,102400,466151970,7450,7440,7450,7440,101
20230913,102300,465400520,7450,7450,7450,7450,498
20230913,102200,461690420,7450,7450,7450,7450,100
20230913,102100,460945420,7450,7450,7450,7450,112
20230913,102000,460111020,7440,7440,7440,7440,0
20230913,101900,460111020,7440,7440,7440,7440,16
20230913,101800,459991980,7450,7470,7470,7440,1740
20230913,101700,447023400,7470,7470,7470,7470,100
20230913,101600,446276400,7480,7480,7480,7480,0
20230913,101500,446276400,7480,7480,7480,7480,1
20230913,101400,446268920,7480,7470,7480,7470,428
20230913,101300,443068720,7450,7450,7450,7450,5
20230913,101200,443031470,7430,7430,7430,7430,0
20230913,101100,443031470,7430,7430,7430,7430,26
20230913,101000,442838290,7420,7410,7420,7410,75
20230913,100900,442282440,7400,7400,7400,7400,2
20230913,100800,442267640,7390,7390,7390,7390,0
20230913,100700,442267640,7390,7450,7450,7390,350
20230913,100600,439675640,7410,7400,7410,7400,462
20230913,100500,436255880,7370,7380,7380,7370,710
20230913,100400,431018960,7380,7390,7390,7380,1063
20230913,100300,423168420,7390,7390,7390,7390,0
20230913,100200,423168420,7390,7390,7390,7390,0
20230913,100100,423168420,7390,7390,7390,7390,134
20230913,100000,422178160,7400,7390,7400,7390,101
20230913,095900,421431760,7390,7390,7390,7390,12
20230913,095800,421343080,7400,7400,7400,7400,220
20230913,095700,419715080,7400,7370,7410,7360,186
20230913,095600,418340190,7370,7390,7390,7370,410
20230913,095500,415312480,7370,7420,7420,7370,758
20230913,095400,409712740,7450,7450,7450,7450,513
20230913,095300,405890890,7450,7490,7490,7450,729
20230913,095200,400439900,7520,7510,7520,7510,14
20230913,095100,400334730,7500,7510,7510,7500,259
20230913,095000,398390860,7530,7530,7530,7530,40
20230913,094900,398089660,7520,7520,7520,7520,11
20230913,094800,398006940,7520,7520,7520,7520,16
20230913,094700,397886620,7530,7520,7530,7520,50
20230913,094600,397510440,7460,7460,7460,7460,0
20230913,094500,397510440,7460,7460,7460,7460,401
20230913,094400,394518980,7520,7520,7520,7520,0
20230913,094300,394518980,7520,7460,7520,7460,113
20230913,094200,393675280,7460,7500,7530,7460,534
20230913,094100,389678040,7490,7510,7530,7490,684
20230913,094000,384549890,7520,7520,7520,7520,0
20230913,093900,384549890,7520,7520,7520,7520,0
20230913,093800,384549890,7520,7520,7520,7520,132
20230913,093700,383557250,7520,7520,7520,7520,0
20230913,093600,383557250,7520,7530,7530,7520,397
20230913,093500,380571800,7520,7500,7520,7500,431
20230913,093400,377332240,7470,7470,7470,7470,148
20230913,093300,376226680,7460,7450,7480,7450,1672
20230913,093200,363763040,7450,7450,7450,7450,32
20230913,093100,363524640,7450,7430,7450,7430,936
20230913,093000,356563380,7400,7390,7400,7380,334
20230913,092900,354096030,7380,7400,7400,7380,409
20230913,092800,351073340,7400,7380,7420,7380,271
20230913,092700,349070720,7370,7420,7420,7370,3311
20230913,092600,324607440,7430,7440,7440,7420,1263
20230913,092500,315225650,7440,7440,7440,7440,5
20230913,092400,315188450,7470,7460,7470,7430,1608
20230913,092300,303222050,7460,7460,7470,7450,1065
20230913,092200,295276590,7450,7460,7470,7450,999
20230913,092100,287825390,7480,7470,7480,7460,213
20230913,092000,286235790,7470,7510,7510,7470,478
20230913,091900,282663540,7480,7490,7510,7480,573
20230913,091800,278371870,7510,7510,7510,7490,1369
20230913,091700,268103430,7510,7550,7550,7510,872
20230913,091600,261539810,7560,7560,7560,7560,300
20230913,091500,259271810,7520,7520,7560,7520,313
20230913,091400,256914050,7560,7520,7570,7520,498
20230913,091300,253167640,7520,7520,7520,7520,743
20230913,091200,247580280,7560,7510,7560,7510,722
20230913,091100,242147260,7510,7590,7590,7510,1772
20230913,091000,228811430,7540,7630,7660,7530,4207
20230913,090900,197030280,7580,7650,7680,7550,3509
20230913,090800,170295960,7650,7650,7660,7650,2159
20230913,090700,153778910,7610,7630,7650,7600,1290
20230913,090600,143929030,7680,7680,7730,7660,4096
20230913,090500,112452900,7680,7740,7760,7630,2278
20230913,090400,94977900,7740,7610,7740,7550,3074
20230913,090300,71376660,7610,7600,7630,7600,1084
20230913,090200,63129160,7600,7570,7600,7550,3150
20230913,090100,39316540,7570,7520,7570,7520,1397
20230913,090000,28761600,7570,7510,7570,7480,3833