KissMeData/089030/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194200,2133917210,7140,7140,7140,7140,2656
20230908,194100,2133917210,7140,7140,7140,7140,0
20230908,194000,2133917210,7140,7140,7140,7140,0
20230908,193900,2133917210,7140,7140,7140,7140,0
20230908,193800,2133917210,7140,7140,7140,7140,0
20230908,193700,2133917210,7140,7140,7140,7140,0
20230908,193600,2133917210,7140,7140,7140,7140,0
20230908,193500,2133917210,7140,7140,7140,7140,0
20230908,193400,2133917210,7140,7140,7140,7140,0
20230908,193300,2133917210,7140,7140,7140,7140,0
20230908,193200,2133917210,7140,7140,7140,7140,0
20230908,193100,2133917210,7140,7140,7140,7140,0
20230908,193000,2133917210,7140,7140,7140,7140,0
20230908,192900,2133917210,7140,7140,7140,7140,0
20230908,192800,2133917210,7140,7140,7140,7140,0
20230908,192700,2133917210,7140,7140,7140,7140,0
20230908,192600,2133917210,7140,7140,7140,7140,0
20230908,192500,2133917210,7140,7140,7140,7140,0
20230908,192400,2133917210,7140,7140,7140,7140,0
20230908,192300,2133917210,7140,7140,7140,7140,0
20230908,192200,2133917210,7140,7140,7140,7140,0
20230908,192100,2133917210,7140,7140,7140,7140,0
20230908,192000,2133917210,7140,7140,7140,7140,0
20230908,191900,2133917210,7140,7140,7140,7140,0
20230908,191800,2133917210,7140,7140,7140,7140,0
20230908,191700,2133917210,7140,7140,7140,7140,0
20230908,191600,2133917210,7140,7140,7140,7140,0
20230908,191500,2133917210,7140,7140,7140,7140,0
20230908,191400,2133917210,7140,7140,7140,7140,0
20230908,191300,2133917210,7140,7140,7140,7140,0
20230908,191200,2133917210,7140,7140,7140,7140,2656
20230908,191100,2133917210,7140,7140,7140,7140,0
20230908,191000,2133917210,7140,7140,7140,7140,0
20230908,190900,2133917210,7140,7140,7140,7140,0
20230908,190800,2133917210,7140,7140,7140,7140,0
20230908,190700,2133917210,7140,7140,7140,7140,0
20230908,190600,2133917210,7140,7140,7140,7140,0
20230908,190500,2133917210,7140,7140,7140,7140,0
20230908,190400,2133917210,7140,7140,7140,7140,0
20230908,190300,2133917210,7140,7140,7140,7140,0
20230908,190200,2133917210,7140,7140,7140,7140,0
20230908,190100,2133917210,7140,7140,7140,7140,0
20230908,190000,2133917210,7140,7140,7140,7140,0
20230908,185900,2133917210,7140,7140,7140,7140,0
20230908,185800,2133917210,7140,7140,7140,7140,0
20230908,185700,2133917210,7140,7140,7140,7140,0
20230908,185600,2133917210,7140,7140,7140,7140,0
20230908,185500,2133917210,7140,7140,7140,7140,0
20230908,185400,2133917210,7140,7140,7140,7140,0
20230908,185300,2133917210,7140,7140,7140,7140,0
20230908,185200,2133917210,7140,7140,7140,7140,0
20230908,185100,2133917210,7140,7140,7140,7140,0
20230908,185000,2133917210,7140,7140,7140,7140,0
20230908,184900,2133917210,7140,7140,7140,7140,0
20230908,184800,2133917210,7140,7140,7140,7140,0
20230908,184700,2133917210,7140,7140,7140,7140,0
20230908,184600,2133917210,7140,7140,7140,7140,0
20230908,184500,2133917210,7140,7140,7140,7140,0
20230908,184400,2133917210,7140,7140,7140,7140,0
20230908,184300,2133917210,7140,7140,7140,7140,0
20230908,184200,2133917210,7140,7140,7140,7140,2656
20230908,184100,2133917210,7140,7140,7140,7140,0
20230908,184000,2133917210,7140,7140,7140,7140,0
20230908,183900,2133917210,7140,7140,7140,7140,0
20230908,183800,2133917210,7140,7140,7140,7140,0
20230908,183700,2133917210,7140,7140,7140,7140,0
20230908,183600,2133917210,7140,7140,7140,7140,0
20230908,183500,2133917210,7140,7140,7140,7140,0
20230908,183400,2133917210,7140,7140,7140,7140,0
20230908,183300,2133917210,7140,7140,7140,7140,0
20230908,183200,2133917210,7140,7140,7140,7140,0
20230908,183100,2133917210,7140,7140,7140,7140,0
20230908,183000,2133917210,7140,7140,7140,7140,0
20230908,182900,2133917210,7140,7140,7140,7140,0
20230908,182800,2133917210,7140,7140,7140,7140,0
20230908,182700,2133917210,7140,7140,7140,7140,0
20230908,182600,2133917210,7140,7140,7140,7140,0
20230908,182500,2133917210,7140,7140,7140,7140,0
20230908,182400,2133917210,7140,7140,7140,7140,0
20230908,182300,2133917210,7140,7140,7140,7140,0
20230908,182200,2133917210,7140,7140,7140,7140,0
20230908,182100,2133917210,7140,7140,7140,7140,0
20230908,182000,2133917210,7140,7140,7140,7140,0
20230908,181900,2133917210,7140,7140,7140,7140,0
20230908,181800,2133917210,7140,7140,7140,7140,0
20230908,181700,2133917210,7140,7140,7140,7140,0
20230908,181600,2133917210,7140,7140,7140,7140,0
20230908,181500,2133917210,7140,7140,7140,7140,0
20230908,181400,2133917210,7140,7140,7140,7140,0
20230908,181300,2133917210,7140,7140,7140,7140,0
20230908,181200,2133917210,7140,7140,7140,7140,2656
20230908,181100,2133917210,7140,7140,7140,7140,0
20230908,181000,2133917210,7140,7140,7140,7140,0
20230908,180900,2133917210,7140,7140,7140,7140,0
20230908,180800,2133917210,7140,7140,7140,7140,0
20230908,180700,2133917210,7140,7140,7140,7140,0
20230908,180600,2133917210,7140,7140,7140,7140,0
20230908,180500,2133917210,7140,7140,7140,7140,0
20230908,180400,2133917210,7140,7140,7140,7140,0
20230908,180300,2133917210,7140,7140,7140,7140,0
20230908,180200,2133917210,7140,7140,7140,7140,0
20230908,180100,2133917210,7140,7140,7140,7140,0
20230908,180000,2133917210,7140,7140,7140,7140,0
20230908,175900,2133917210,7140,7140,7140,7140,0
20230908,175800,2133917210,7140,7140,7140,7140,0
20230908,175700,2133917210,7140,7140,7140,7140,0
20230908,175600,2133917210,7140,7140,7140,7140,0
20230908,175500,2133917210,7140,7140,7140,7140,0
20230908,175400,2133917210,7140,7140,7140,7140,0
20230908,175300,2133917210,7140,7140,7140,7140,0
20230908,175200,2133917210,7140,7140,7140,7140,0
20230908,175100,2133917210,7140,7140,7140,7140,0
20230908,175000,2133917210,7140,7140,7140,7140,0
20230908,174900,2133917210,7140,7140,7140,7140,0
20230908,174800,2133917210,7140,7140,7140,7140,0
20230908,174700,2133917210,7140,7140,7140,7140,0
20230908,174600,2133917210,7140,7140,7140,7140,0
20230908,174500,2133917210,7140,7140,7140,7140,0
20230908,174400,2133917210,7140,7140,7140,7140,0
20230908,174300,2133917210,7140,7140,7140,7140,0
20230908,174200,2133917210,7140,7140,7140,7140,2656
20230908,174100,2133917210,7140,7140,7140,7140,0
20230908,174000,2133917210,7140,7140,7140,7140,0
20230908,173900,2133917210,7140,7140,7140,7140,0
20230908,173800,2133917210,7140,7140,7140,7140,0
20230908,173700,2133917210,7140,7140,7140,7140,0
20230908,173600,2133917210,7140,7140,7140,7140,0
20230908,173500,2133917210,7140,7140,7140,7140,0
20230908,173400,2133917210,7140,7140,7140,7140,0
20230908,173300,2133917210,7140,7140,7140,7140,0
20230908,173200,2133917210,7140,7140,7140,7140,0
20230908,173100,2133917210,7140,7140,7140,7140,0
20230908,173000,2133917210,7140,7140,7140,7140,0
20230908,172900,2133917210,7140,7140,7140,7140,0
20230908,172800,2133917210,7140,7140,7140,7140,0
20230908,172700,2133917210,7140,7140,7140,7140,0
20230908,172600,2133917210,7140,7140,7140,7140,0
20230908,172500,2133917210,7140,7140,7140,7140,0
20230908,172400,2133917210,7140,7140,7140,7140,0
20230908,172300,2133917210,7140,7140,7140,7140,0
20230908,172200,2133917210,7140,7140,7140,7140,0
20230908,172100,2133917210,7140,7140,7140,7140,0
20230908,172000,2133917210,7140,7140,7140,7140,0
20230908,171900,2133917210,7140,7140,7140,7140,0
20230908,171800,2133917210,7140,7140,7140,7140,0
20230908,171700,2133917210,7140,7140,7140,7140,0
20230908,171600,2133917210,7140,7140,7140,7140,0
20230908,171500,2133917210,7140,7140,7140,7140,0
20230908,171400,2133917210,7140,7140,7140,7140,0
20230908,171300,2133917210,7140,7140,7140,7140,0
20230908,171200,2133917210,7140,7140,7140,7140,2656
20230908,171100,2133917210,7140,7140,7140,7140,0
20230908,171000,2133917210,7140,7140,7140,7140,0
20230908,170900,2133917210,7140,7140,7140,7140,0
20230908,170800,2133917210,7140,7140,7140,7140,0
20230908,170700,2133917210,7140,7140,7140,7140,0
20230908,170600,2133917210,7140,7140,7140,7140,0
20230908,170500,2133917210,7140,7140,7140,7140,0
20230908,170400,2133917210,7140,7140,7140,7140,0
20230908,170300,2133917210,7140,7140,7140,7140,0
20230908,170200,2133917210,7140,7140,7140,7140,0
20230908,170100,2133917210,7140,7140,7140,7140,0
20230908,170000,2133917210,7140,7140,7140,7140,0
20230908,165900,2133917210,7140,7140,7140,7140,0
20230908,165800,2133917210,7140,7140,7140,7140,0
20230908,165700,2133917210,7140,7140,7140,7140,0
20230908,165600,2133917210,7140,7140,7140,7140,0
20230908,165500,2133917210,7140,7140,7140,7140,0
20230908,165400,2133917210,7140,7140,7140,7140,0
20230908,165300,2133917210,7140,7140,7140,7140,0
20230908,165200,2133917210,7140,7140,7140,7140,0
20230908,165100,2133917210,7140,7140,7140,7140,0
20230908,165000,2133917210,7140,7140,7140,7140,0
20230908,164900,2133917210,7140,7140,7140,7140,0
20230908,164800,2133917210,7140,7140,7140,7140,0
20230908,164700,2133917210,7140,7140,7140,7140,0
20230908,164600,2133917210,7140,7140,7140,7140,0
20230908,164500,2133917210,7140,7140,7140,7140,0
20230908,164400,2133917210,7140,7140,7140,7140,0
20230908,164300,2133917210,7140,7140,7140,7140,0
20230908,164200,2133917210,7140,7140,7140,7140,2656
20230908,164100,2133917210,7140,7140,7140,7140,0
20230908,164000,2133917210,7140,7140,7140,7140,0
20230908,163900,2133917210,7140,7140,7140,7140,0
20230908,163800,2133917210,7140,7140,7140,7140,0
20230908,163700,2133917210,7140,7140,7140,7140,0
20230908,163600,2133917210,7140,7140,7140,7140,0
20230908,163500,2133917210,7140,7140,7140,7140,0
20230908,163400,2133917210,7140,7140,7140,7140,0
20230908,163300,2133917210,7140,7140,7140,7140,0
20230908,163200,2133917210,7140,7140,7140,7140,0
20230908,163100,2133917210,7140,7140,7140,7140,0
20230908,163000,2133917210,7140,7140,7140,7140,0
20230908,162900,2133917210,7140,7140,7140,7140,0
20230908,162800,2133917210,7140,7140,7140,7140,0
20230908,162700,2133917210,7140,7140,7140,7140,0
20230908,162600,2133917210,7140,7140,7140,7140,0
20230908,162500,2133917210,7140,7140,7140,7140,0
20230908,162400,2133917210,7140,7140,7140,7140,0
20230908,162300,2133917210,7140,7140,7140,7140,0
20230908,162200,2133917210,7140,7140,7140,7140,0
20230908,162100,2133917210,7140,7140,7140,7140,0
20230908,162000,2133917210,7140,7140,7140,7140,0
20230908,161900,2133917210,7140,7140,7140,7140,0
20230908,161800,2133917210,7140,7140,7140,7140,0
20230908,161700,2133917210,7140,7140,7140,7140,0
20230908,161600,2133917210,7140,7140,7140,7140,0
20230908,161500,2133917210,7140,7140,7140,7140,0
20230908,161400,2133917210,7140,7140,7140,7140,0
20230908,161300,2133917210,7140,7140,7140,7140,0
20230908,161200,2133917210,7140,7140,7140,7140,2656
20230908,161100,2133917210,7140,7140,7140,7140,0
20230908,161000,2133917210,7140,7140,7140,7140,0
20230908,160900,2133917210,7140,7140,7140,7140,0
20230908,160800,2133917210,7140,7140,7140,7140,0
20230908,160700,2133917210,7140,7140,7140,7140,0
20230908,160600,2133917210,7140,7140,7140,7140,0
20230908,160500,2133917210,7140,7140,7140,7140,0
20230908,160400,2133917210,7140,7140,7140,7140,0
20230908,160300,2133917210,7140,7140,7140,7140,0
20230908,160200,2133917210,7140,7140,7140,7140,0
20230908,160100,2133917210,7140,7140,7140,7140,0
20230908,160000,2133917210,7140,7140,7140,7140,0
20230908,155900,2133917210,7140,7140,7140,7140,0
20230908,155800,2133917210,7140,7140,7140,7140,0
20230908,155700,2133917210,7140,7140,7140,7140,0
20230908,155600,2133917210,7140,7140,7140,7140,0
20230908,155500,2133917210,7140,7140,7140,7140,0
20230908,155400,2133917210,7140,7140,7140,7140,0
20230908,155300,2133917210,7140,7140,7140,7140,0
20230908,155200,2133917210,7140,7140,7140,7140,0
20230908,155100,2133917210,7140,7140,7140,7140,0
20230908,155000,2133917210,7140,7140,7140,7140,0
20230908,154900,2133917210,7140,7140,7140,7140,0
20230908,154800,2133917210,7140,7140,7140,7140,0
20230908,154700,2133917210,7140,7140,7140,7140,0
20230908,154600,2133917210,7140,7140,7140,7140,0
20230908,154500,2133917210,7140,7140,7140,7140,0
20230908,154400,2133917210,7140,7140,7140,7140,0
20230908,154300,2133917210,7140,7140,7140,7140,0
20230908,154200,2133917210,7140,7140,7140,7140,2656
20230908,154100,2133917210,7140,7140,7140,7140,0
20230908,154000,2133917210,7140,7140,7140,7140,0
20230908,153900,2133917210,7140,7140,7140,7140,0
20230908,153800,2133917210,7140,7140,7140,7140,0
20230908,153700,2133917210,7140,7140,7140,7140,0
20230908,153600,2133917210,7140,7140,7140,7140,0
20230908,153500,2133917210,7140,7140,7140,7140,0
20230908,153400,2133917210,7140,7140,7140,7140,0
20230908,153300,2133917210,7140,7140,7140,7140,0
20230908,153200,2133917210,7140,7140,7140,7140,0
20230908,153100,2133917210,7140,7140,7140,7140,0
20230908,153000,2133917210,7140,7140,7140,7140,2656
20230908,152900,2114953370,7120,7120,7120,7120,0
20230908,152800,2114953370,7120,7120,7120,7120,0
20230908,152700,2114953370,7120,7120,7120,7120,0
20230908,152600,2114953370,7120,7120,7120,7120,0
20230908,152500,2114953370,7120,7120,7120,7120,0
20230908,152400,2114953370,7120,7120,7120,7120,0
20230908,152300,2114953370,7120,7120,7120,7120,0
20230908,152200,2114953370,7120,7120,7120,7120,0
20230908,152100,2114953370,7120,7120,7120,7120,0
20230908,152000,2114953370,7120,7120,7120,7120,0
20230908,151900,2114953370,7120,7140,7140,7120,108
20230908,151800,2114183120,7130,7140,7150,7130,631
20230908,151700,2109683940,7140,7120,7140,7120,2860
20230908,151600,2089288960,7120,7100,7120,7100,104
20230908,151500,2088550500,7130,7070,7130,7060,5689
20230908,151400,2048274310,7070,7130,7130,7070,15146
20230908,151300,1940851170,7120,7110,7120,7110,315
20230908,151200,1938608420,7110,7110,7110,7100,466
20230908,151100,1935296860,7110,7110,7110,7100,1183
20230908,151000,1926894950,7110,7090,7110,7090,4221
20230908,150900,1896927310,7090,7090,7100,7090,323
20230908,150800,1894637230,7090,7080,7090,7080,2385
20230908,150700,1877735520,7080,7080,7080,7070,840
20230908,150600,1871788660,7080,7070,7080,7070,422
20230908,150500,1868801110,7080,7080,7080,7070,555
20230908,150400,1864874240,7070,7070,7080,7070,290
20230908,150300,1862823640,7070,7070,7080,7070,433
20230908,150200,1859762320,7070,7070,7070,7060,327
20230908,150100,1857450630,7070,7060,7070,7060,270
20230908,150000,1855541930,7060,7060,7060,7060,780
20230908,145900,1850035130,7050,7050,7060,7050,1121
20230908,145800,1842129550,7060,7060,7060,7050,493
20230908,145700,1838652640,7060,7060,7060,7050,1799
20230908,145600,1825957510,7060,7050,7060,7050,1278
20230908,145500,1816942560,7060,7050,7060,7050,1319
20230908,145400,1807640910,7050,7050,7060,7050,1625
20230908,145300,1796182060,7050,7050,7050,7040,828
20230908,145200,1790344860,7050,7060,7060,7050,753
20230908,145100,1785033310,7060,7050,7060,7040,2196
20230908,145000,1769555440,7050,7050,7050,7050,856
20230908,144900,1763520640,7050,7050,7060,7050,2239
20230908,144800,1747733190,7050,7050,7050,7040,2941
20230908,144700,1726999340,7050,7050,7050,7040,1028
20230908,144600,1719752140,7050,7050,7050,7050,1028
20230908,144500,1712504740,7050,7050,7050,7040,389
20230908,144400,1709762790,7050,7050,7050,7040,1685
20230908,144300,1697887270,7050,7050,7050,7040,303
20230908,144200,1695751320,7050,7040,7050,7040,272
20230908,144100,1693833920,7050,7040,7050,7040,563
20230908,144000,1689867710,7040,7050,7050,7040,770
20230908,143900,1684444410,7040,7040,7040,7040,1120
20230908,143800,1676559610,7050,7050,7050,7040,841
20230908,143700,1670635870,7050,7040,7050,7040,576
20230908,143600,1666575270,7050,7050,7060,7050,2707
20230908,143500,1647488230,7050,7050,7050,7040,729
20230908,143400,1642349230,7050,7060,7060,7050,721
20230908,143300,1637262930,7050,7060,7070,7050,1648
20230908,143200,1625641380,7050,7050,7050,7050,2162
20230908,143100,1610399280,7040,7050,7070,7040,8399
20230908,143000,1551171260,7040,7030,7050,7030,845
20230908,142900,1545220760,7040,7030,7040,7030,538
20230908,142800,1541436740,7030,7030,7040,7030,473
20230908,142700,1538111020,7030,7030,7040,7030,1760
20230908,142600,1525737720,7040,7040,7040,7030,591
20230908,142500,1521579280,7040,7040,7040,7040,498
20230908,142400,1518073360,7040,7040,7040,7040,420
20230908,142300,1515116560,7040,7040,7040,7040,420
20230908,142200,1512159760,7040,7040,7040,7040,300
20230908,142100,1510047760,7040,7040,7050,7040,453
20230908,142000,1506858610,7040,7040,7050,7040,526
20230908,141900,1503154800,7040,7050,7050,7040,1381
20230908,141800,1493432330,7050,7040,7050,7040,374
20230908,141700,1490799030,7040,7050,7050,7040,1027
20230908,141600,1483566240,7040,7050,7050,7040,674
20230908,141500,1478817740,7050,7050,7050,7050,450
20230908,141400,1475645240,7050,7060,7060,7050,988
20230908,141300,1468676250,7050,7040,7060,7040,1993
20230908,141200,1454625440,7050,7040,7050,7040,116
20230908,141100,1453808710,7040,7050,7050,7040,621
20230908,141000,1449430860,7050,7050,7060,7050,754
20230908,140900,1444114610,7050,7060,7060,7050,1612
20230908,140800,1432739690,7060,7050,7060,7050,1323
20230908,140700,1423405080,7050,7050,7060,7050,2292
20230908,140600,1407246270,7060,7060,7070,7060,2282
20230908,140500,1391133730,7050,7050,7070,7050,2707
20230908,140400,1372048600,7050,7060,7070,7050,1769
20230908,140300,1359560340,7070,7070,7080,7070,375
20230908,140200,1356909080,7070,7070,7070,7070,3008
20230908,140100,1335642520,7080,7080,7080,7070,952
20230908,140000,1328903980,7080,7090,7090,7080,454
20230908,135900,1325689420,7090,7080,7090,7080,328
20230908,135800,1323367150,7080,7080,7090,7080,442
20230908,135700,1320237740,7090,7090,7090,7080,667
20230908,135600,1315515060,7080,7080,7080,7080,675
20230908,135500,1310736060,7090,7090,7090,7080,271
20230908,135400,1308814870,7090,7080,7090,7080,44
20230908,135300,1308503110,7080,7080,7080,7080,133
20230908,135200,1307561470,7090,7090,7090,7080,1184
20230908,135100,1299177640,7080,7090,7090,7080,45
20230908,135000,1298858820,7100,7090,7100,7080,4017
20230908,134900,1270339530,7090,7100,7100,7090,909
20230908,134800,1263887170,7100,7090,7100,7080,764
20230908,134700,1258469380,7090,7090,7100,7080,2839
20230908,134600,1238320820,7080,7080,7080,7080,20
20230908,134500,1238179220,7080,7100,7100,7080,9633
20230908,134400,1169803480,7100,7100,7100,7100,801
20230908,134300,1164116380,7120,7110,7120,7110,1026
20230908,134200,1156817720,7110,7110,7110,7110,26
20230908,134100,1156632860,7110,7110,7110,7110,376
20230908,134000,1153959500,7110,7110,7110,7110,1116
20230908,133900,1146024740,7110,7120,7120,7110,40
20230908,133800,1145740140,7110,7110,7110,7110,187
20230908,133700,1144410570,7110,7110,7110,7110,602
20230908,133600,1140130350,7110,7120,7120,7100,16394
20230908,133500,1023563460,7120,7130,7130,7120,3352
20230908,133400,999694920,7130,7140,7140,7130,22
20230908,133300,999538040,7130,7130,7130,7130,20
20230908,133200,999395440,7140,7130,7140,7130,2
20230908,133100,999381170,7130,7130,7130,7130,1281
20230908,133000,990247640,7130,7130,7130,7130,20
20230908,132900,990105040,7130,7130,7130,7130,2120
20230908,132800,974989440,7130,7130,7130,7130,859
20230908,132700,968864770,7130,7130,7130,7130,0
20230908,132600,968864770,7130,7130,7140,7130,242
20230908,132500,967139240,7130,7130,7130,7130,489
20230908,132400,963652670,7140,7130,7140,7130,25
20230908,132300,963474370,7130,7130,7130,7130,320
20230908,132200,961192770,7130,7130,7130,7130,1046
20230908,132100,953734790,7130,7140,7140,7130,440
20230908,132000,950593390,7130,7140,7140,7130,126
20230908,131900,949693950,7130,7130,7130,7130,20
20230908,131800,949551350,7130,7130,7130,7130,20
20230908,131700,949408750,7140,7140,7140,7130,543
20230908,131600,945533230,7140,7130,7140,7130,100
20230908,131500,944819430,7130,7130,7130,7130,20
20230908,131400,944676830,7130,7130,7130,7130,21
20230908,131300,944527100,7140,7130,7140,7130,24
20230908,131200,944355940,7140,7140,7140,7140,0
20230908,131100,944355940,7140,7130,7140,7130,21
20230908,131000,944206200,7130,7130,7130,7130,20
20230908,130900,944063600,7130,7140,7140,7130,255
20230908,130800,942243450,7130,7130,7130,7130,493
20230908,130700,938728360,7130,7130,7130,7130,250
20230908,130600,936945860,7130,7130,7130,7130,0
20230908,130500,936945860,7130,7130,7130,7130,12
20230908,130400,936860300,7130,7130,7130,7130,81
20230908,130300,936282770,7140,7140,7140,7140,100
20230908,130200,935568770,7140,7140,7140,7130,22
20230908,130100,935411760,7140,7140,7140,7140,2
20230908,130000,935397480,7140,7140,7140,7140,62
20230908,125900,934954800,7140,7140,7140,7140,8
20230908,125800,934897680,7140,7130,7140,7130,41
20230908,125700,934605340,7140,7130,7140,7130,241
20230908,125600,932886190,7130,7130,7130,7130,164
20230908,125500,931716870,7130,7130,7130,7130,2
20230908,125400,931702610,7130,7130,7130,7130,1004
20230908,125300,924544090,7130,7130,7140,7130,585
20230908,125200,920373030,7130,7130,7130,7130,86
20230908,125100,919759850,7120,7140,7140,7120,1408
20230908,125000,909724850,7140,7140,7140,7130,374
20230908,124900,907054510,7140,7140,7140,7140,5
20230908,124800,907018810,7140,7140,7140,7140,5
20230908,124700,906983110,7140,7140,7140,7140,0
20230908,124600,906983110,7140,7140,7140,7140,1
20230908,124500,906975970,7130,7140,7140,7130,535
20230908,124400,903161400,7140,7140,7140,7140,3
20230908,124300,903139980,7140,7130,7140,7130,316
20230908,124200,900885340,7130,7130,7130,7130,0
20230908,124100,900885340,7130,7120,7130,7120,45
20230908,124000,900564590,7130,7130,7130,7130,248
20230908,123900,898796350,7130,7130,7130,7130,554
20230908,123800,894846330,7130,7130,7130,7130,0
20230908,123700,894846330,7130,7130,7130,7130,60
20230908,123600,894418530,7130,7130,7130,7130,4
20230908,123500,894390010,7140,7140,7140,7140,2
20230908,123400,894375730,7140,7140,7150,7140,14
20230908,123300,894275750,7140,7140,7150,7130,291
20230908,123200,892197040,7130,7130,7130,7130,2
20230908,123100,892182780,7140,7140,7140,7140,241
20230908,123000,890462040,7140,7130,7140,7130,1411
20230908,122900,880397190,7140,7140,7140,7140,301
20230908,122800,878248050,7140,7140,7140,7140,30
20230908,122700,878033850,7140,7130,7140,7130,1037
20230908,122600,870639330,7130,7130,7140,7120,2304
20230908,122500,854212250,7140,7140,7140,7140,0
20230908,122400,854212250,7140,7140,7140,7140,5
20230908,122300,854176550,7130,7130,7130,7130,439
20230908,122200,851046480,7130,7130,7130,7130,1041
20230908,122100,843624150,7130,7130,7130,7130,7
20230908,122000,843574240,7140,7140,7140,7140,41
20230908,121900,843281500,7140,7140,7140,7140,0
20230908,121800,843281500,7140,7140,7140,7140,137
20230908,121700,842303320,7140,7140,7140,7130,785
20230908,121600,836703940,7140,7140,7140,7130,1652
20230908,121500,824919070,7140,7140,7140,7140,40
20230908,121400,824633470,7140,7140,7140,7140,1
20230908,121300,824626330,7130,7130,7140,7130,101
20230908,121200,823905750,7140,7130,7140,7130,137
20230908,121100,822928570,7130,7130,7130,7130,0
20230908,121000,822928570,7130,7140,7140,7130,582
20230908,120900,818776220,7140,7140,7140,7140,4
20230908,120800,818747660,7150,7150,7150,7150,50
20230908,120700,818390160,7160,7150,7160,7140,1877
20230908,120600,804988040,7160,7140,7160,7140,82
20230908,120500,804400950,7140,7150,7150,7140,257
20230908,120400,802565890,7150,7150,7150,7140,158
20230908,120300,801436290,7150,7150,7150,7150,0
20230908,120200,801436290,7150,7150,7150,7150,0
20230908,120100,801436290,7150,7150,7150,7150,2
20230908,120000,801421990,7140,7160,7160,7140,41
20230908,115900,801129230,7150,7160,7160,7150,29
20230908,115800,800921640,7150,7150,7150,7150,0
20230908,115700,800921640,7150,7140,7150,7140,293
20230908,115600,798828820,7140,7140,7140,7140,11
20230908,115500,798750280,7140,7140,7140,7140,91
20230908,115400,798100540,7140,7140,7140,7140,130
20230908,115300,797172340,7140,7140,7140,7140,1
20230908,115200,797165200,7140,7140,7140,7140,135
20230908,115100,796201300,7130,7130,7130,7130,675
20230908,115000,791388550,7130,7130,7130,7130,679
20230908,114900,786547280,7130,7130,7140,7130,151
20230908,114800,785470490,7140,7140,7140,7130,582
20230908,114700,781320620,7120,7150,7150,7120,7407
20230908,114600,728495660,7150,7150,7150,7150,153
20230908,114500,727401710,7150,7150,7160,7150,94
20230908,114400,726728990,7150,7150,7160,7150,738
20230908,114300,721452280,7150,7150,7160,7150,1569
20230908,114200,710233920,7160,7160,7160,7160,1374
20230908,114100,700396080,7170,7170,7170,7170,2
20230908,114000,700381740,7170,7170,7170,7170,88
20230908,113900,699750780,7180,7180,7180,7180,4
20230908,113800,699722060,7180,7170,7180,7170,16
20230908,113700,699607280,7170,7180,7180,7170,1413
20230908,113600,689472670,7190,7190,7190,7190,0
20230908,113500,689472670,7190,7190,7190,7190,0
20230908,113400,689472670,7190,7190,7190,7190,0
20230908,113300,689472670,7190,7190,7190,7190,0
20230908,113200,689472670,7190,7190,7190,7190,20
20230908,113100,689328870,7180,7180,7190,7180,31
20230908,113000,689106280,7180,7180,7180,7180,0
20230908,112900,689106280,7180,7180,7180,7180,21
20230908,112800,688955500,7180,7180,7180,7180,0
20230908,112700,688955500,7180,7190,7190,7180,11
20230908,112600,688876460,7180,7180,7180,7180,281
20230908,112500,686858880,7170,7170,7170,7170,5
20230908,112400,686823030,7180,7180,7180,7180,30
20230908,112300,686607630,7170,7170,7180,7170,31
20230908,112200,686385350,7170,7170,7170,7170,17
20230908,112100,686263460,7170,7170,7170,7170,100
20230908,112000,685546460,7160,7160,7160,7160,0
20230908,111900,685546460,7160,7150,7160,7150,511
20230908,111800,681887800,7150,7160,7160,7150,2609
20230908,111700,663221290,7160,7150,7160,7150,1031
20230908,111600,655839640,7150,7150,7150,7150,0
20230908,111500,655839640,7150,7150,7150,7150,20
20230908,111400,655696640,7150,7160,7170,7150,1099
20230908,111300,647828510,7170,7170,7170,7170,0
20230908,111200,647828510,7170,7170,7170,7170,0
20230908,111100,647828510,7170,7150,7170,7150,153
20230908,111000,646734320,7150,7150,7150,7150,11
20230908,110900,646655670,7160,7180,7180,7160,919
20230908,110800,640075610,7180,7180,7180,7180,0
20230908,110700,640075610,7180,7180,7180,7180,0
20230908,110600,640075610,7180,7170,7180,7170,20
20230908,110500,639932200,7170,7170,7170,7170,13
20230908,110400,639838990,7170,7170,7170,7170,1
20230908,110300,639831820,7160,7160,7160,7160,0
20230908,110200,639831820,7160,7160,7160,7160,0
20230908,110100,639831820,7160,7160,7160,7160,2464
20230908,110000,622189580,7160,7160,7160,7160,100
20230908,105900,621473580,7170,7160,7170,7150,657
20230908,105800,616773330,7160,7160,7160,7160,71
20230908,105700,616264970,7170,7170,7170,7170,0
20230908,105600,616264970,7170,7170,7170,7170,0
20230908,105500,616264970,7170,7170,7170,7170,0
20230908,105400,616264970,7170,7170,7170,7170,102
20230908,105300,615533630,7150,7160,7160,7150,5000
20230908,105200,579783080,7160,7160,7160,7150,913
20230908,105100,573253660,7160,7170,7170,7160,3082
20230908,105000,551182080,7180,7180,7180,7180,0
20230908,104900,551182080,7180,7180,7200,7180,594
20230908,104800,546917140,7200,7200,7200,7200,0
20230908,104700,546917140,7200,7200,7200,7200,66
20230908,104600,546441940,7190,7200,7200,7190,43
20230908,104500,546132760,7190,7190,7190,7190,0
20230908,104400,546132760,7190,7190,7190,7190,34
20230908,104300,545888300,7190,7200,7200,7190,216
20230908,104200,544335110,7190,7200,7200,7190,16
20230908,104100,544220060,7200,7190,7200,7190,400
20230908,104000,541340070,7200,7200,7200,7200,1
20230908,103900,541332870,7190,7200,7200,7190,60
20230908,103800,540901370,7200,7200,7200,7200,0
20230908,103700,540901370,7200,7200,7200,7200,0
20230908,103600,540901370,7200,7190,7200,7190,2
20230908,103500,540886980,7190,7190,7190,7190,1
20230908,103400,540879790,7200,7200,7200,7200,8
20230908,103300,540822190,7200,7190,7200,7190,55
20230908,103200,540426520,7190,7190,7190,7190,0
20230908,103100,540426520,7190,7190,7190,7190,115
20230908,103000,539599670,7180,7190,7190,7180,561
20230908,102900,535568830,7180,7200,7200,7180,425
20230908,102800,532517050,7190,7180,7190,7180,210
20230908,102700,531007250,7200,7190,7200,7190,202
20230908,102600,529554860,7190,7190,7190,7190,100
20230908,102500,528835860,7190,7170,7190,7170,239
20230908,102400,527120430,7180,7180,7180,7170,810
20230908,102300,521308830,7190,7200,7200,7190,80
20230908,102200,520733620,7200,7200,7200,7200,1
20230908,102100,520726420,7190,7180,7190,7180,335
20230908,102000,518319900,7180,7180,7180,7180,0
20230908,101900,518319900,7180,7180,7180,7180,0
20230908,101800,518319900,7180,7180,7180,7180,0
20230908,101700,518319900,7180,7180,7180,7180,235
20230908,101600,516632600,7180,7160,7180,7160,104
20230908,101500,515887880,7160,7160,7160,7160,0
20230908,101400,515887880,7160,7180,7180,7160,84
20230908,101300,515286040,7160,7180,7180,7160,101
20230908,101200,514562860,7150,7150,7150,7150,1457
20230908,101100,504145310,7160,7170,7170,7150,2245
20230908,101000,488076190,7190,7190,7190,7190,0
20230908,100900,488076190,7190,7190,7200,7180,602
20230908,100800,483748410,7190,7180,7190,7170,185
20230908,100700,482419510,7160,7160,7160,7160,745
20230908,100600,477085310,7150,7170,7170,7150,4154
20230908,100500,447366670,7170,7170,7170,7170,853
20230908,100400,441250660,7170,7170,7170,7170,1531
20230908,100300,430273390,7170,7180,7180,7170,3134
20230908,100200,407799270,7190,7180,7190,7180,133
20230908,100100,406844220,7180,7200,7200,7180,1700
20230908,100000,394638180,7200,7190,7200,7190,501
20230908,095900,391035890,7190,7190,7190,7190,2
20230908,095800,391021510,7190,7190,7190,7190,435
20230908,095700,387893860,7190,7190,7190,7190,30
20230908,095600,387678160,7190,7200,7200,7190,411
20230908,095500,384720060,7200,7200,7200,7200,252
20230908,095400,382905660,7200,7200,7200,7200,21
20230908,095300,382754460,7200,7200,7200,7200,0
20230908,095200,382754460,7200,7190,7200,7190,233
20230908,095100,381079140,7190,7180,7190,7180,31
20230908,095000,380856390,7180,7180,7180,7180,446
20230908,094900,377654110,7180,7180,7180,7180,171
20230908,094800,376426330,7190,7180,7190,7170,3022
20230908,094700,354744960,7190,7200,7200,7180,6287
20230908,094600,309562750,7200,7190,7200,7190,620
20230908,094500,305104930,7190,7200,7210,7180,1449
20230908,094400,294681600,7200,7210,7210,7200,10468
20230908,094300,219311260,7210,7210,7220,7210,1566
20230908,094200,208020350,7210,7230,7230,7210,3860
20230908,094100,180133190,7240,7220,7240,7220,201
20230908,094000,178680870,7240,7240,7240,7240,0
20230908,093900,178680870,7240,7240,7240,7230,81
20230908,093800,178095170,7250,7250,7250,7230,210
20230908,093700,176574700,7250,7250,7250,7250,155
20230908,093600,175450950,7220,7250,7250,7220,521
20230908,093500,171687030,7250,7250,7250,7230,1609
20230908,093400,160047680,7250,7250,7250,7250,11
20230908,093300,159967930,7250,7250,7250,7250,130
20230908,093200,159025430,7250,7220,7250,7220,759
20230908,093100,153537820,7230,7230,7230,7230,2001
20230908,093000,139070590,7220,7230,7230,7220,465
20230908,092900,135709500,7230,7230,7230,7230,97
20230908,092800,135008190,7230,7220,7230,7220,28
20230908,092700,134805770,7220,7220,7220,7220,0
20230908,092600,134805770,7220,7220,7230,7220,129
20230908,092500,133873250,7220,7230,7230,7220,32
20230908,092400,133642090,7230,7230,7230,7230,493
20230908,092300,130077700,7230,7230,7230,7230,582
20230908,092200,125869840,7230,7250,7250,7230,2637
20230908,092100,106797590,7260,7260,7260,7260,21
20230908,092000,106645130,7260,7260,7260,7240,275
20230908,091900,104653770,7260,7250,7260,7250,2
20230908,091800,104639260,7240,7240,7240,7240,14
20230908,091700,104537900,7240,7240,7240,7240,175
20230908,091600,103270900,7270,7270,7270,7270,500
20230908,091500,99635900,7230,7230,7230,7230,658
20230908,091400,94878560,7230,7240,7240,7230,56
20230908,091300,94473580,7230,7230,7230,7230,390
20230908,091200,91653880,7230,7250,7250,7230,881
20230908,091100,85281210,7250,7280,7280,7250,62
20230908,091000,84831650,7290,7250,7290,7210,475
20230908,090900,81403610,7250,7250,7250,7250,111
20230908,090800,80598860,7210,7260,7260,7210,633
20230908,090700,76021090,7220,7260,7260,7220,264
20230908,090600,74114290,7260,7210,7260,7210,54
20230908,090500,73723420,7260,7210,7260,7210,252
20230908,090400,71906450,7200,7200,7200,7200,250
20230908,090300,70106450,7200,7220,7220,7200,2254
20230908,090200,53874020,7210,7250,7250,7210,2388
20230908,090100,36635460,7250,7270,7270,7230,2858
20230908,090000,15923100,7340,7230,7340,7230,2202