KissMeData/006140/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,184400,2578299220,7140,7140,7140,7140,20891
20230908,184300,2578299220,7140,7140,7140,7140,0
20230908,184200,2578299220,7140,7140,7140,7140,0
20230908,184100,2578299220,7140,7140,7140,7140,0
20230908,184000,2578299220,7140,7140,7140,7140,0
20230908,183900,2578299220,7140,7140,7140,7140,0
20230908,183800,2578299220,7140,7140,7140,7140,0
20230908,183700,2578299220,7140,7140,7140,7140,0
20230908,183600,2578299220,7140,7140,7140,7140,0
20230908,183500,2578299220,7140,7140,7140,7140,0
20230908,183400,2578299220,7140,7140,7140,7140,0
20230908,183300,2578299220,7140,7140,7140,7140,0
20230908,183200,2578299220,7140,7140,7140,7140,0
20230908,183100,2578299220,7140,7140,7140,7140,0
20230908,183000,2578299220,7140,7140,7140,7140,0
20230908,182900,2578299220,7140,7140,7140,7140,0
20230908,182800,2578299220,7140,7140,7140,7140,0
20230908,182700,2578299220,7140,7140,7140,7140,0
20230908,182600,2578299220,7140,7140,7140,7140,0
20230908,182500,2578299220,7140,7140,7140,7140,0
20230908,182400,2578299220,7140,7140,7140,7140,0
20230908,182300,2578299220,7140,7140,7140,7140,0
20230908,182200,2578299220,7140,7140,7140,7140,0
20230908,182100,2578299220,7140,7140,7140,7140,0
20230908,182000,2578299220,7140,7140,7140,7140,0
20230908,181900,2578299220,7140,7140,7140,7140,0
20230908,181800,2578299220,7140,7140,7140,7140,0
20230908,181700,2578299220,7140,7140,7140,7140,0
20230908,181600,2578299220,7140,7140,7140,7140,0
20230908,181500,2578299220,7140,7140,7140,7140,0
20230908,181400,2578299220,7140,7140,7140,7140,20891
20230908,181300,2578299220,7140,7140,7140,7140,0
20230908,181200,2578299220,7140,7140,7140,7140,0
20230908,181100,2578299220,7140,7140,7140,7140,0
20230908,181000,2578299220,7140,7140,7140,7140,0
20230908,180900,2578299220,7140,7140,7140,7140,0
20230908,180800,2578299220,7140,7140,7140,7140,0
20230908,180700,2578299220,7140,7140,7140,7140,0
20230908,180600,2578299220,7140,7140,7140,7140,0
20230908,180500,2578299220,7140,7140,7140,7140,0
20230908,180400,2578299220,7140,7140,7140,7140,0
20230908,180300,2578299220,7140,7140,7140,7140,0
20230908,180200,2578299220,7140,7140,7140,7140,0
20230908,180100,2578299220,7140,7140,7140,7140,0
20230908,180000,2578299220,7140,7140,7140,7140,0
20230908,175900,2578299220,7140,7140,7140,7140,0
20230908,175800,2578299220,7140,7140,7140,7140,0
20230908,175700,2578299220,7140,7140,7140,7140,0
20230908,175600,2578299220,7140,7140,7140,7140,0
20230908,175500,2578299220,7140,7140,7140,7140,0
20230908,175400,2578299220,7140,7140,7140,7140,0
20230908,175300,2578299220,7140,7140,7140,7140,0
20230908,175200,2578299220,7140,7140,7140,7140,0
20230908,175100,2578299220,7140,7140,7140,7140,0
20230908,175000,2578299220,7140,7140,7140,7140,0
20230908,174900,2578299220,7140,7140,7140,7140,0
20230908,174800,2578299220,7140,7140,7140,7140,0
20230908,174700,2578299220,7140,7140,7140,7140,0
20230908,174600,2578299220,7140,7140,7140,7140,0
20230908,174500,2578299220,7140,7140,7140,7140,0
20230908,174400,2578299220,7140,7140,7140,7140,20891
20230908,174300,2578299220,7140,7140,7140,7140,0
20230908,174200,2578299220,7140,7140,7140,7140,0
20230908,174100,2578299220,7140,7140,7140,7140,0
20230908,174000,2578299220,7140,7140,7140,7140,0
20230908,173900,2578299220,7140,7140,7140,7140,0
20230908,173800,2578299220,7140,7140,7140,7140,0
20230908,173700,2578299220,7140,7140,7140,7140,0
20230908,173600,2578299220,7140,7140,7140,7140,0
20230908,173500,2578299220,7140,7140,7140,7140,0
20230908,173400,2578299220,7140,7140,7140,7140,0
20230908,173300,2578299220,7140,7140,7140,7140,0
20230908,173200,2578299220,7140,7140,7140,7140,0
20230908,173100,2578299220,7140,7140,7140,7140,0
20230908,173000,2578299220,7140,7140,7140,7140,0
20230908,172900,2578299220,7140,7140,7140,7140,0
20230908,172800,2578299220,7140,7140,7140,7140,0
20230908,172700,2578299220,7140,7140,7140,7140,0
20230908,172600,2578299220,7140,7140,7140,7140,0
20230908,172500,2578299220,7140,7140,7140,7140,0
20230908,172400,2578299220,7140,7140,7140,7140,0
20230908,172300,2578299220,7140,7140,7140,7140,0
20230908,172200,2578299220,7140,7140,7140,7140,0
20230908,172100,2578299220,7140,7140,7140,7140,0
20230908,172000,2578299220,7140,7140,7140,7140,0
20230908,171900,2578299220,7140,7140,7140,7140,0
20230908,171800,2578299220,7140,7140,7140,7140,0
20230908,171700,2578299220,7140,7140,7140,7140,0
20230908,171600,2578299220,7140,7140,7140,7140,0
20230908,171500,2578299220,7140,7140,7140,7140,0
20230908,171400,2578299220,7140,7140,7140,7140,20891
20230908,171300,2578299220,7140,7140,7140,7140,0
20230908,171200,2578299220,7140,7140,7140,7140,0
20230908,171100,2578299220,7140,7140,7140,7140,0
20230908,171000,2578299220,7140,7140,7140,7140,0
20230908,170900,2578299220,7140,7140,7140,7140,0
20230908,170800,2578299220,7140,7140,7140,7140,0
20230908,170700,2578299220,7140,7140,7140,7140,0
20230908,170600,2578299220,7140,7140,7140,7140,0
20230908,170500,2578299220,7140,7140,7140,7140,0
20230908,170400,2578299220,7140,7140,7140,7140,0
20230908,170300,2578299220,7140,7140,7140,7140,0
20230908,170200,2578299220,7140,7140,7140,7140,0
20230908,170100,2578299220,7140,7140,7140,7140,0
20230908,170000,2578299220,7140,7140,7140,7140,0
20230908,165900,2578299220,7140,7140,7140,7140,0
20230908,165800,2578299220,7140,7140,7140,7140,0
20230908,165700,2578299220,7140,7140,7140,7140,0
20230908,165600,2578299220,7140,7140,7140,7140,0
20230908,165500,2578299220,7140,7140,7140,7140,0
20230908,165400,2578299220,7140,7140,7140,7140,0
20230908,165300,2578299220,7140,7140,7140,7140,0
20230908,165200,2578299220,7140,7140,7140,7140,0
20230908,165100,2578299220,7140,7140,7140,7140,0
20230908,165000,2578299220,7140,7140,7140,7140,0
20230908,164900,2578299220,7140,7140,7140,7140,0
20230908,164800,2578299220,7140,7140,7140,7140,0
20230908,164700,2578299220,7140,7140,7140,7140,0
20230908,164600,2578299220,7140,7140,7140,7140,0
20230908,164500,2578299220,7140,7140,7140,7140,0
20230908,164400,2578299220,7140,7140,7140,7140,20891
20230908,164300,2578299220,7140,7140,7140,7140,0
20230908,164200,2578299220,7140,7140,7140,7140,0
20230908,164100,2578299220,7140,7140,7140,7140,0
20230908,164000,2578299220,7140,7140,7140,7140,0
20230908,163900,2578299220,7140,7140,7140,7140,0
20230908,163800,2578299220,7140,7140,7140,7140,0
20230908,163700,2578299220,7140,7140,7140,7140,0
20230908,163600,2578299220,7140,7140,7140,7140,0
20230908,163500,2578299220,7140,7140,7140,7140,0
20230908,163400,2578299220,7140,7140,7140,7140,0
20230908,163300,2578299220,7140,7140,7140,7140,0
20230908,163200,2578299220,7140,7140,7140,7140,0
20230908,163100,2578299220,7140,7140,7140,7140,0
20230908,163000,2578299220,7140,7140,7140,7140,0
20230908,162900,2578299220,7140,7140,7140,7140,0
20230908,162800,2578299220,7140,7140,7140,7140,0
20230908,162700,2578299220,7140,7140,7140,7140,0
20230908,162600,2578299220,7140,7140,7140,7140,0
20230908,162500,2578299220,7140,7140,7140,7140,0
20230908,162400,2578299220,7140,7140,7140,7140,0
20230908,162300,2578299220,7140,7140,7140,7140,0
20230908,162200,2578299220,7140,7140,7140,7140,0
20230908,162100,2578299220,7140,7140,7140,7140,0
20230908,162000,2578299220,7140,7140,7140,7140,0
20230908,161900,2578299220,7140,7140,7140,7140,0
20230908,161800,2578299220,7140,7140,7140,7140,0
20230908,161700,2578299220,7140,7140,7140,7140,0
20230908,161600,2578299220,7140,7140,7140,7140,0
20230908,161500,2578299220,7140,7140,7140,7140,0
20230908,161400,2578299220,7140,7140,7140,7140,20891
20230908,161300,2578299220,7140,7140,7140,7140,0
20230908,161200,2578299220,7140,7140,7140,7140,0
20230908,161100,2578299220,7140,7140,7140,7140,0
20230908,161000,2578299220,7140,7140,7140,7140,0
20230908,160900,2578299220,7140,7140,7140,7140,0
20230908,160800,2578299220,7140,7140,7140,7140,0
20230908,160700,2578299220,7140,7140,7140,7140,0
20230908,160600,2578299220,7140,7140,7140,7140,0
20230908,160500,2578299220,7140,7140,7140,7140,0
20230908,160400,2578299220,7140,7140,7140,7140,0
20230908,160300,2578299220,7140,7140,7140,7140,0
20230908,160200,2578299220,7140,7140,7140,7140,0
20230908,160100,2578299220,7140,7140,7140,7140,0
20230908,160000,2578299220,7140,7140,7140,7140,0
20230908,155900,2578299220,7140,7140,7140,7140,0
20230908,155800,2578299220,7140,7140,7140,7140,0
20230908,155700,2578299220,7140,7140,7140,7140,0
20230908,155600,2578299220,7140,7140,7140,7140,0
20230908,155500,2578299220,7140,7140,7140,7140,0
20230908,155400,2578299220,7140,7140,7140,7140,0
20230908,155300,2578299220,7140,7140,7140,7140,0
20230908,155200,2578299220,7140,7140,7140,7140,0
20230908,155100,2578299220,7140,7140,7140,7140,0
20230908,155000,2578299220,7140,7140,7140,7140,0
20230908,154900,2578299220,7140,7140,7140,7140,0
20230908,154800,2578299220,7140,7140,7140,7140,0
20230908,154700,2578299220,7140,7140,7140,7140,0
20230908,154600,2578299220,7140,7140,7140,7140,0
20230908,154500,2578299220,7140,7140,7140,7140,0
20230908,154400,2578299220,7140,7140,7140,7140,20891
20230908,154300,2578299220,7140,7140,7140,7140,0
20230908,154200,2578299220,7140,7140,7140,7140,0
20230908,154100,2578299220,7140,7140,7140,7140,0
20230908,154000,2578299220,7140,7140,7140,7140,0
20230908,153900,2578299220,7140,7140,7140,7140,0
20230908,153800,2578299220,7140,7140,7140,7140,0
20230908,153700,2578299220,7140,7140,7140,7140,0
20230908,153600,2578299220,7140,7140,7140,7140,0
20230908,153500,2578299220,7140,7140,7140,7140,0
20230908,153400,2578299220,7140,7140,7140,7140,0
20230908,153300,2578299220,7140,7140,7140,7140,0
20230908,153200,2578299220,7140,7140,7140,7140,0
20230908,153100,2578299220,7140,7140,7140,7140,0
20230908,153000,2578299220,7140,7140,7140,7140,20891
20230908,152900,2429137480,7230,7230,7230,7230,0
20230908,152800,2429137480,7230,7230,7230,7230,0
20230908,152700,2429137480,7230,7230,7230,7230,0
20230908,152600,2429137480,7230,7230,7230,7230,0
20230908,152500,2429137480,7230,7230,7230,7230,0
20230908,152400,2429137480,7230,7230,7230,7230,0
20230908,152300,2429137480,7230,7230,7230,7230,0
20230908,152200,2429137480,7230,7230,7230,7230,0
20230908,152100,2429137480,7230,7230,7230,7230,0
20230908,152000,2429137480,7230,7230,7230,7230,0
20230908,151900,2429137480,7230,7230,7240,7230,1725
20230908,151800,2416661660,7230,7250,7250,7220,488
20230908,151700,2413133920,7260,7270,7270,7220,196
20230908,151600,2411715180,7270,7220,7270,7220,1482
20230908,151500,2400956260,7220,7220,7240,7220,683
20230908,151400,2396020450,7230,7230,7230,7230,5
20230908,151300,2395984300,7230,7260,7260,7230,1413
20230908,151200,2385754210,7270,7260,7270,7250,367
20230908,151100,2383092550,7270,7280,7280,7270,182
20230908,151000,2381768110,7270,7280,7280,7270,974
20230908,150900,2374681130,7280,7260,7280,7260,1140
20230908,150800,2366399920,7260,7240,7260,7240,221
20230908,150700,2364797130,7240,7230,7240,7220,1680
20230908,150600,2352665760,7230,7200,7230,7200,786
20230908,150500,2346997790,7190,7200,7200,7180,655
20230908,150400,2342289760,7180,7180,7180,7180,0
20230908,150300,2342289760,7180,7190,7190,7180,252
20230908,150200,2340479240,7200,7190,7200,7190,346
20230908,150100,2337991330,7190,7190,7190,7190,606
20230908,150000,2333634190,7190,7210,7210,7190,2
20230908,145900,2333619790,7190,7190,7190,7190,39
20230908,145800,2333339380,7200,7200,7200,7200,1
20230908,145700,2333332180,7180,7180,7180,7180,201
20230908,145600,2331889000,7210,7210,7210,7210,1
20230908,145500,2331881790,7180,7180,7180,7180,53
20230908,145400,2331501250,7180,7180,7180,7180,0
20230908,145300,2331501250,7180,7210,7210,7180,50
20230908,145200,2331142140,7220,7180,7220,7180,8
20230908,145100,2331084420,7180,7230,7230,7160,6346
20230908,145000,2285490700,7210,7220,7220,7210,27
20230908,144900,2285296010,7230,7230,7230,7230,208
20230908,144800,2283792170,7230,7230,7230,7220,157
20230908,144700,2282657810,7230,7230,7230,7230,1
20230908,144600,2282650580,7210,7210,7210,7210,0
20230908,144500,2282650580,7210,7210,7210,7210,55
20230908,144400,2282254030,7210,7210,7210,7200,1010
20230908,144300,2274980470,7210,7210,7210,7210,131
20230908,144200,2274035960,7210,7210,7210,7210,71
20230908,144100,2273524050,7210,7200,7220,7200,871
20230908,144000,2267252810,7200,7200,7200,7200,11
20230908,143900,2267173610,7200,7190,7200,7190,158
20230908,143800,2266037510,7180,7190,7200,7180,103
20230908,143700,2265297660,7180,7180,7180,7180,75
20230908,143600,2264759160,7190,7180,7200,7180,199
20230908,143500,2263329430,7200,7200,7200,7200,201
20230908,143400,2261882230,7200,7200,7200,7200,101
20230908,143300,2261155030,7180,7180,7180,7180,230
20230908,143200,2259503630,7180,7190,7190,7180,1243
20230908,143100,2250577410,7190,7200,7200,7190,131
20230908,143000,2249634720,7200,7190,7200,7190,230
20230908,142900,2247979520,7200,7200,7200,7200,11
20230908,142800,2247900320,7200,7190,7200,7180,58
20230908,142700,2247483410,7200,7190,7200,7190,106
20230908,142600,2246721050,7200,7200,7200,7200,2
20230908,142500,2246706650,7190,7200,7200,7190,719
20230908,142400,2241536790,7190,7190,7200,7190,342
20230908,142300,2239075810,7200,7200,7200,7190,1642
20230908,142200,2227256370,7200,7200,7200,7200,72
20230908,142100,2226737970,7200,7190,7200,7190,21
20230908,142000,2226586970,7190,7210,7230,7190,976
20230908,141900,2219555610,7210,7210,7230,7210,461
20230908,141800,2216231740,7230,7230,7230,7230,10
20230908,141700,2216159440,7230,7230,7230,7230,0
20230908,141600,2216159440,7230,7230,7230,7230,0
20230908,141500,2216159440,7230,7230,7230,7230,0
20230908,141400,2216159440,7230,7230,7230,7230,57
20230908,141300,2215747330,7200,7200,7200,7200,0
20230908,141200,2215747330,7200,7230,7230,7200,1553
20230908,141100,2204555590,7250,7250,7250,7250,20
20230908,141000,2204410590,7250,7230,7250,7230,19
20230908,140900,2204273170,7240,7240,7240,7240,200
20230908,140800,2202825170,7230,7230,7240,7230,51
20230908,140700,2202455950,7230,7230,7230,7230,200
20230908,140600,2201009950,7210,7230,7230,7210,28
20230908,140500,2200808050,7230,7230,7230,7230,302
20230908,140400,2198624590,7230,7230,7230,7230,1
20230908,140300,2198617360,7220,7220,7220,7220,2
20230908,140200,2198602920,7220,7220,7220,7220,0
20230908,140100,2198602920,7220,7210,7220,7210,399
20230908,140000,2195724130,7220,7220,7220,7220,29
20230908,135900,2195514750,7210,7210,7210,7210,143
20230908,135800,2194483720,7210,7210,7210,7210,1061
20230908,135700,2186833910,7220,7230,7230,7210,421
20230908,135600,2183796010,7240,7240,7240,7240,0
20230908,135500,2183796010,7240,7230,7240,7230,2
20230908,135400,2183781540,7240,7230,7240,7210,1503
20230908,135300,2172928800,7230,7230,7230,7230,10
20230908,135200,2172856500,7240,7260,7260,7240,46
20230908,135100,2172522940,7260,7260,7260,7260,173
20230908,135000,2171266960,7270,7250,7270,7250,239
20230908,134900,2169532910,7250,7230,7250,7230,55
20230908,134800,2169135060,7230,7230,7230,7230,20
20230908,134700,2168990460,7230,7230,7230,7230,5
20230908,134600,2168954310,7220,7220,7220,7220,6
20230908,134500,2168910990,7220,7220,7220,7220,24
20230908,134400,2168737710,7220,7220,7220,7220,400
20230908,134300,2165849710,7220,7240,7240,7220,170
20230908,134200,2164621490,7240,7240,7240,7240,0
20230908,134100,2164621490,7240,7240,7240,7240,46
20230908,134000,2164288450,7240,7240,7240,7240,0
20230908,133900,2164288450,7240,7240,7240,7240,4
20230908,133800,2164259490,7230,7230,7230,7230,0
20230908,133700,2164259490,7230,7230,7230,7230,18
20230908,133600,2164129350,7230,7270,7270,7230,289
20230908,133500,2162039010,7280,7280,7280,7280,0
20230908,133400,2162039010,7280,7260,7280,7210,1256
20230908,133300,2152955580,7270,7270,7270,7270,52
20230908,133200,2152577540,7300,7290,7300,7260,423
20230908,133100,2149506020,7300,7290,7300,7280,95
20230908,133000,2148812920,7300,7320,7320,7280,764
20230908,132900,2143220730,7320,7260,7320,7260,1645
20230908,132800,2131193810,7260,7250,7300,7250,510
20230908,132700,2127485710,7250,7250,7250,7250,100
20230908,132600,2126760710,7250,7220,7250,7220,331
20230908,132500,2124369890,7220,7220,7220,7220,20
20230908,132400,2124225490,7220,7210,7220,7210,100
20230908,132300,2123504050,7200,7210,7210,7200,102
20230908,132200,2122769640,7200,7200,7200,7200,0
20230908,132100,2122769640,7200,7200,7200,7200,561
20230908,132000,2118730440,7210,7210,7210,7210,0
20230908,131900,2118730440,7210,7210,7210,7210,257
20230908,131800,2116877470,7210,7220,7220,7210,25
20230908,131700,2116697210,7210,7210,7210,7210,20
20230908,131600,2116553010,7230,7230,7230,7230,0
20230908,131500,2116553010,7230,7230,7230,7230,20
20230908,131400,2116408410,7230,7210,7230,7210,147
20230908,131300,2115348140,7210,7210,7210,7210,400
20230908,131200,2112464140,7210,7230,7230,7210,56
20230908,131100,2112060360,7210,7210,7220,7210,182
20230908,131000,2110748090,7220,7220,7220,7220,585
20230908,130900,2106524390,7240,7240,7240,7240,2
20230908,130800,2106509910,7220,7210,7220,7210,132
20230908,130700,2105556970,7210,7210,7210,7210,0
20230908,130600,2105556970,7210,7220,7220,7210,554
20230908,130500,2101562600,7220,7220,7220,7210,20
20230908,130400,2101418210,7220,7220,7220,7220,1
20230908,130300,2101410990,7210,7220,7220,7210,2
20230908,130200,2101396560,7210,7210,7210,7210,18
20230908,130100,2101266780,7200,7200,7200,7200,25
20230908,130000,2101086780,7200,7210,7210,7200,91
20230908,125900,2100431170,7210,7200,7210,7200,323
20230908,125800,2098104170,7200,7200,7200,7200,34
20230908,125700,2097859370,7200,7210,7210,7200,11
20230908,125600,2097780070,7220,7210,7220,7210,97
20230908,125500,2097080630,7220,7220,7220,7220,0
20230908,125400,2097080630,7220,7220,7220,7220,517
20230908,125300,2093347890,7230,7220,7230,7220,44
20230908,125200,2093030180,7230,7230,7230,7210,62
20230908,125100,2092582450,7240,7230,7240,7230,18
20230908,125000,2092452190,7240,7220,7240,7200,5514
20230908,124900,2052693400,7230,7230,7230,7230,1114
20230908,124800,2044639180,7240,7230,7240,7230,351
20230908,124700,2042101070,7240,7240,7240,7240,6
20230908,124600,2042057630,7240,7240,7240,7240,20
20230908,124500,2041912830,7230,7230,7230,7230,0
20230908,124400,2041912830,7230,7230,7230,7230,0
20230908,124300,2041912830,7230,7230,7230,7230,100
20230908,124200,2041189830,7250,7240,7250,7240,521
20230908,124100,2037413790,7250,7250,7250,7250,37
20230908,124000,2037145540,7260,7250,7260,7250,145
20230908,123900,2036092860,7250,7240,7300,7240,295
20230908,123800,2033956920,7240,7230,7240,7230,201
20230908,123700,2032503680,7240,7240,7260,7240,165
20230908,123600,2031309060,7230,7230,7230,7230,117
20230908,123500,2030463150,7240,7240,7240,7240,11
20230908,123400,2030383510,7230,7230,7230,7230,0
20230908,123300,2030383510,7230,7230,7230,7230,54
20230908,123200,2029993090,7230,7230,7230,7230,1115
20230908,123100,2021931640,7240,7220,7240,7220,175
20230908,123000,2020666610,7230,7230,7230,7220,158
20230908,122900,2019524820,7230,7230,7230,7230,141
20230908,122800,2018505390,7230,7230,7230,7230,310
20230908,122700,2016264090,7230,7230,7230,7230,143
20230908,122600,2015230200,7230,7230,7230,7230,60
20230908,122500,2014796400,7230,7230,7230,7230,0
20230908,122400,2014796400,7230,7230,7230,7230,23
20230908,122300,2014630110,7230,7230,7230,7230,550
20230908,122200,2010653610,7230,7230,7230,7230,1
20230908,122100,2010646380,7230,7230,7230,7230,0
20230908,122000,2010646380,7230,7230,7240,7230,112
20230908,121900,2009836590,7230,7230,7230,7230,211
20230908,121800,2008311060,7230,7240,7240,7230,408
20230908,121700,2005360620,7240,7240,7240,7230,204
20230908,121600,2003884670,7250,7240,7250,7240,415
20230908,121500,2000877370,7240,7250,7250,7240,1342
20230908,121400,1991157560,7250,7250,7250,7250,557
20230908,121300,1987119310,7250,7240,7250,7240,10
20230908,121200,1987046870,7250,7250,7250,7250,0
20230908,121100,1987046870,7250,7250,7250,7250,150
20230908,121000,1985959370,7250,7250,7250,7250,0
20230908,120900,1985959370,7250,7250,7250,7250,0
20230908,120800,1985959370,7250,7250,7250,7250,28
20230908,120700,1985756370,7240,7250,7250,7240,215
20230908,120600,1984197850,7250,7250,7250,7250,454
20230908,120500,1980906350,7260,7260,7260,7250,58
20230908,120400,1980485280,7260,7260,7260,7260,0
20230908,120300,1980485280,7260,7260,7260,7260,0
20230908,120200,1980485280,7260,7250,7260,7250,170
20230908,120100,1979252680,7270,7270,7270,7270,2
20230908,120000,1979238140,7250,7250,7250,7250,4
20230908,115900,1979209140,7250,7250,7250,7250,0
20230908,115800,1979209140,7250,7250,7250,7250,73
20230908,115700,1978679890,7250,7280,7290,7250,2002
20230908,115600,1964134030,7290,7290,7290,7290,0
20230908,115500,1964134030,7290,7300,7300,7290,104
20230908,115400,1963375830,7300,7300,7300,7290,57
20230908,115300,1962959830,7310,7300,7310,7290,103
20230908,115200,1962208340,7290,7310,7310,7290,86
20230908,115100,1961581240,7310,7280,7310,7250,16
20230908,115000,1961464680,7250,7280,7280,7250,2379
20230908,114900,1944181920,7290,7320,7320,7290,116
20230908,114800,1943334780,7320,7300,7320,7300,662
20230908,114700,1938499770,7310,7310,7310,7310,211
20230908,114600,1936957360,7310,7310,7310,7300,446
20230908,114500,1933697330,7310,7280,7310,7280,313
20230908,114400,1931417970,7280,7280,7290,7280,1059
20230908,114300,1923708310,7280,7290,7290,7280,647
20230908,114200,1918998030,7290,7290,7290,7280,178
20230908,114100,1917701910,7310,7310,7350,7280,4248
20230908,114000,1886687290,7350,7330,7350,7300,549
20230908,113900,1882664920,7300,7290,7330,7280,1517
20230908,113800,1871587440,7280,7350,7380,7280,7725
20230908,113700,1814977940,7380,7360,7400,7340,9577
20230908,113600,1744400820,7340,7340,7360,7320,3969
20230908,113500,1715227360,7330,7320,7360,7320,1887
20230908,113400,1701382420,7350,7340,7360,7320,8007
20230908,113300,1642568350,7350,7280,7360,7270,10112
20230908,113200,1568387450,7270,7260,7290,7240,1845
20230908,113100,1554988070,7240,7210,7260,7210,349
20230908,113000,1552459080,7260,7220,7260,7210,3943
20230908,112900,1523950670,7230,7230,7230,7230,1
20230908,112800,1523943440,7220,7220,7230,7220,1010
20230908,112700,1516649730,7230,7230,7230,7230,16
20230908,112600,1516534050,7240,7230,7240,7230,24
20230908,112500,1516360510,7240,7230,7240,7220,706
20230908,112400,1511261100,7250,7240,7250,7230,222
20230908,112300,1509653810,7240,7250,7250,7240,438
20230908,112200,1506480450,7260,7260,7260,7260,45
20230908,112100,1506153750,7260,7250,7260,7250,6
20230908,112000,1506110200,7250,7260,7260,7250,13
20230908,111900,1506015900,7260,7230,7260,7230,136
20230908,111800,1505031260,7240,7240,7240,7240,1024
20230908,111700,1497617500,7260,7260,7260,7250,38
20230908,111600,1497341890,7260,7260,7260,7260,37
20230908,111500,1497073270,7260,7250,7260,7250,37
20230908,111400,1496804660,7260,7230,7260,7230,192
20230908,111300,1495414810,7230,7230,7230,7230,6
20230908,111200,1495371430,7250,7250,7250,7250,2
20230908,111100,1495356930,7230,7240,7250,7230,934
20230908,111000,1488585460,7250,7230,7250,7230,102
20230908,110900,1487847970,7240,7240,7240,7240,82
20230908,110800,1487254290,7250,7240,7250,7240,34
20230908,110700,1487008120,7230,7230,7230,7230,100
20230908,110600,1486285120,7230,7220,7230,7210,133
20230908,110500,1485325040,7220,7240,7240,7220,13
20230908,110400,1485230980,7240,7230,7240,7230,151
20230908,110300,1484138750,7230,7220,7230,7210,73
20230908,110200,1483612280,7230,7220,7230,7220,20
20230908,110100,1483467790,7210,7220,7220,7210,291
20230908,110000,1481368980,7220,7220,7220,7220,1
20230908,105900,1481361760,7230,7220,7230,7220,356
20230908,105800,1478791430,7240,7230,7240,7220,316
20230908,105700,1476509720,7250,7240,7250,7240,33
20230908,105600,1476270750,7250,7240,7250,7240,4
20230908,105500,1476241770,7240,7240,7240,7240,77
20230908,105400,1475684290,7240,7240,7240,7240,92
20230908,105300,1475018210,7240,7230,7240,7230,962
20230908,105200,1468062920,7230,7230,7230,7230,33
20230908,105100,1467824330,7220,7220,7230,7220,118
20230908,105000,1466971300,7230,7220,7230,7210,40
20230908,104900,1466682400,7220,7210,7220,7210,27
20230908,104800,1466487620,7230,7220,7230,7220,18
20230908,104700,1466357650,7210,7200,7220,7200,423
20230908,104600,1463308480,7200,7200,7200,7200,10
20230908,104500,1463236480,7210,7180,7210,7180,371
20230908,104400,1460565750,7190,7190,7190,7180,198
20230908,104300,1459143880,7180,7190,7210,7180,392
20230908,104200,1456329030,7190,7200,7210,7190,779
20230908,104100,1450726180,7190,7200,7210,7190,84
20230908,104000,1450121420,7210,7210,7210,7180,297
20230908,103900,1447986200,7210,7190,7220,7190,140
20230908,103800,1446977550,7190,7210,7220,7190,445
20230908,103700,1443777950,7200,7220,7220,7180,1380
20230908,103600,1433866840,7220,7200,7220,7200,82
20230908,103500,1433276050,7190,7190,7190,7190,94
20230908,103400,1432600190,7190,7180,7190,7180,82
20230908,103300,1432010620,7180,7180,7180,7180,111
20230908,103200,1431213640,7180,7180,7180,7180,400
20230908,103100,1428341640,7180,7160,7180,7160,184
20230908,103000,1427021800,7170,7150,7170,7150,72
20230908,102900,1426505950,7140,7140,7140,7140,573
20230908,102800,1422414730,7140,7140,7170,7130,584
20230908,102700,1418244050,7140,7140,7140,7140,183
20230908,102600,1416937430,7140,7140,7170,7140,115
20230908,102500,1416115790,7150,7140,7150,7140,96
20230908,102400,1415430340,7140,7140,7150,7130,1414
20230908,102300,1405348000,7150,7130,7150,7130,877
20230908,102200,1399094950,7130,7140,7140,7130,6998
20230908,102100,1349191280,7160,7150,7190,7140,808
20230908,102000,1343413090,7140,7170,7180,7140,978
20230908,101900,1336415480,7140,7150,7180,7130,3734
20230908,101800,1309737670,7170,7170,7170,7150,81
20230908,101700,1309157750,7170,7160,7170,7150,3001
20230908,101600,1287695760,7160,7160,7160,7150,2925
20230908,101500,1266754270,7170,7180,7180,7170,1521
20230908,101400,1255844340,7180,7180,7180,7180,2188
20230908,101300,1240134500,7180,7190,7200,7180,231
20230908,101200,1238473630,7200,7170,7200,7160,1022
20230908,101100,1231154410,7170,7200,7200,7170,7237
20230908,101000,1179204920,7200,7220,7220,7200,2743
20230908,100900,1159449060,7220,7230,7230,7220,59
20230908,100800,1159022620,7240,7220,7240,7220,2
20230908,100700,1159008160,7220,7220,7220,7220,297
20230908,100600,1156863820,7230,7250,7250,7230,36
20230908,100500,1156603380,7260,7260,7260,7260,100
20230908,100400,1155877380,7260,7260,7260,7260,1
20230908,100300,1155870120,7260,7230,7260,7220,173
20230908,100200,1154619800,7230,7220,7230,7220,223
20230908,100100,1153008140,7210,7210,7210,7210,543
20230908,100000,1149093110,7210,7220,7220,7210,253
20230908,095900,1147267610,7220,7210,7230,7210,747
20230908,095800,1141880630,7210,7210,7210,7210,53
20230908,095700,1141498500,7210,7200,7210,7200,1063
20230908,095600,1133836330,7200,7200,7200,7200,81
20230908,095500,1133253130,7200,7210,7210,7200,927
20230908,095400,1126575720,7210,7200,7210,7190,1472
20230908,095300,1115991180,7200,7210,7220,7200,2250
20230908,095200,1099788260,7280,7220,7280,7210,1661
20230908,095100,1087792370,7220,7230,7240,7220,268
20230908,095000,1085857040,7230,7230,7230,7230,287
20230908,094900,1083782030,7230,7230,7230,7230,520
20230908,094800,1080022430,7220,7240,7240,7220,883
20230908,094700,1073635600,7250,7270,7270,7250,638
20230908,094600,1069009260,7280,7290,7290,7260,851
20230908,094500,1062828400,7290,7280,7290,7280,7
20230908,094400,1062777410,7270,7270,7270,7270,151
20230908,094300,1061679640,7270,7280,7280,7260,79
20230908,094200,1061105510,7280,7280,7280,7260,207
20230908,094100,1059602610,7280,7280,7280,7270,76
20230908,094000,1059049870,7300,7290,7300,7290,132
20230908,093900,1058087480,7290,7290,7330,7280,216
20230908,093800,1056512800,7290,7330,7330,7290,483
20230908,093700,1052984050,7310,7280,7310,7280,727
20230908,093600,1047682230,7290,7220,7290,7220,214
20230908,093500,1046131980,7220,7220,7240,7200,267
20230908,093400,1044204270,7200,7200,7220,7190,353
20230908,093300,1041662930,7200,7190,7200,7180,995
20230908,093200,1034514880,7190,7240,7240,7190,6033
20230908,093100,990994780,7260,7280,7280,7240,1618
20230908,093000,979248070,7300,7270,7300,7260,303
20230908,092900,977045400,7280,7250,7280,7250,1343
20230908,092800,967306960,7250,7290,7300,7250,2314
20230908,092700,950499080,7310,7290,7310,7260,1213
20230908,092600,941674280,7280,7270,7280,7270,1121
20230908,092500,933515400,7270,7260,7270,7250,644
20230908,092400,928835340,7260,7280,7280,7250,1682
20230908,092300,916621080,7280,7270,7280,7260,1501
20230908,092200,905710310,7270,7300,7300,7260,4469
20230908,092100,873176140,7300,7310,7320,7290,2815
20230908,092000,852621100,7310,7380,7380,7310,4662
20230908,091900,818428780,7400,7340,7400,7340,195
20230908,091800,816989870,7380,7360,7380,7320,4480
20230908,091700,784123420,7370,7430,7430,7370,4221
20230908,091600,752927870,7430,7440,7450,7410,1784
20230908,091500,739670200,7430,7440,7450,7420,2956
20230908,091400,717695830,7430,7490,7490,7420,7109
20230908,091300,664704180,7490,7510,7520,7480,8285
20230908,091200,602509590,7520,7450,7550,7450,27339
20230908,091100,397191240,7470,7430,7490,7420,15094
20230908,091000,284620770,7420,7420,7430,7380,2274
20230908,090900,267741200,7370,7390,7390,7370,2164
20230908,090800,251776420,7380,7430,7430,7370,7183
20230908,090700,198727680,7430,7400,7430,7390,3897
20230908,090600,169838400,7400,7390,7410,7390,660
20230908,090500,164954800,7390,7420,7430,7380,1571
20230908,090400,153325150,7400,7350,7410,7340,3246
20230908,090300,129387390,7340,7330,7340,7260,986
20230908,090200,122179590,7330,7260,7330,7260,1399
20230908,090100,111976810,7260,7330,7330,7250,2627
20230908,090000,92854580,7330,7320,7330,7240,12228