KissMeData/083420/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194000,219502210,7830,7830,7830,7830,565
20230906,193900,219502210,7830,7830,7830,7830,0
20230906,193800,219502210,7830,7830,7830,7830,0
20230906,193700,219502210,7830,7830,7830,7830,0
20230906,193600,219502210,7830,7830,7830,7830,0
20230906,193500,219502210,7830,7830,7830,7830,0
20230906,193400,219502210,7830,7830,7830,7830,0
20230906,193300,219502210,7830,7830,7830,7830,0
20230906,193200,219502210,7830,7830,7830,7830,0
20230906,193100,219502210,7830,7830,7830,7830,0
20230906,193000,219502210,7830,7830,7830,7830,0
20230906,192900,219502210,7830,7830,7830,7830,0
20230906,192800,219502210,7830,7830,7830,7830,0
20230906,192700,219502210,7830,7830,7830,7830,0
20230906,192600,219502210,7830,7830,7830,7830,0
20230906,192500,219502210,7830,7830,7830,7830,0
20230906,192400,219502210,7830,7830,7830,7830,0
20230906,192300,219502210,7830,7830,7830,7830,0
20230906,192200,219502210,7830,7830,7830,7830,0
20230906,192100,219502210,7830,7830,7830,7830,0
20230906,192000,219502210,7830,7830,7830,7830,0
20230906,191900,219502210,7830,7830,7830,7830,0
20230906,191800,219502210,7830,7830,7830,7830,0
20230906,191700,219502210,7830,7830,7830,7830,0
20230906,191600,219502210,7830,7830,7830,7830,0
20230906,191500,219502210,7830,7830,7830,7830,0
20230906,191400,219502210,7830,7830,7830,7830,0
20230906,191300,219502210,7830,7830,7830,7830,0
20230906,191200,219502210,7830,7830,7830,7830,0
20230906,191100,219502210,7830,7830,7830,7830,0
20230906,191000,219502210,7830,7830,7830,7830,565
20230906,190900,219502210,7830,7830,7830,7830,0
20230906,190800,219502210,7830,7830,7830,7830,0
20230906,190700,219502210,7830,7830,7830,7830,0
20230906,190600,219502210,7830,7830,7830,7830,0
20230906,190500,219502210,7830,7830,7830,7830,0
20230906,190400,219502210,7830,7830,7830,7830,0
20230906,190300,219502210,7830,7830,7830,7830,0
20230906,190200,219502210,7830,7830,7830,7830,0
20230906,190100,219502210,7830,7830,7830,7830,0
20230906,190000,219502210,7830,7830,7830,7830,0
20230906,185900,219502210,7830,7830,7830,7830,0
20230906,185800,219502210,7830,7830,7830,7830,0
20230906,185700,219502210,7830,7830,7830,7830,0
20230906,185600,219502210,7830,7830,7830,7830,0
20230906,185500,219502210,7830,7830,7830,7830,0
20230906,185400,219502210,7830,7830,7830,7830,0
20230906,185300,219502210,7830,7830,7830,7830,0
20230906,185200,219502210,7830,7830,7830,7830,0
20230906,185100,219502210,7830,7830,7830,7830,0
20230906,185000,219502210,7830,7830,7830,7830,0
20230906,184900,219502210,7830,7830,7830,7830,0
20230906,184800,219502210,7830,7830,7830,7830,0
20230906,184700,219502210,7830,7830,7830,7830,0
20230906,184600,219502210,7830,7830,7830,7830,0
20230906,184500,219502210,7830,7830,7830,7830,0
20230906,184400,219502210,7830,7830,7830,7830,0
20230906,184300,219502210,7830,7830,7830,7830,0
20230906,184200,219502210,7830,7830,7830,7830,0
20230906,184100,219502210,7830,7830,7830,7830,0
20230906,184000,219502210,7830,7830,7830,7830,565
20230906,183900,219502210,7830,7830,7830,7830,0
20230906,183800,219502210,7830,7830,7830,7830,0
20230906,183700,219502210,7830,7830,7830,7830,0
20230906,183600,219502210,7830,7830,7830,7830,0
20230906,183500,219502210,7830,7830,7830,7830,0
20230906,183400,219502210,7830,7830,7830,7830,0
20230906,183300,219502210,7830,7830,7830,7830,0
20230906,183200,219502210,7830,7830,7830,7830,0
20230906,183100,219502210,7830,7830,7830,7830,0
20230906,183000,219502210,7830,7830,7830,7830,0
20230906,182900,219502210,7830,7830,7830,7830,0
20230906,182800,219502210,7830,7830,7830,7830,0
20230906,182700,219502210,7830,7830,7830,7830,0
20230906,182600,219502210,7830,7830,7830,7830,0
20230906,182500,219502210,7830,7830,7830,7830,0
20230906,182400,219502210,7830,7830,7830,7830,0
20230906,182300,219502210,7830,7830,7830,7830,0
20230906,182200,219502210,7830,7830,7830,7830,0
20230906,182100,219502210,7830,7830,7830,7830,0
20230906,182000,219502210,7830,7830,7830,7830,0
20230906,181900,219502210,7830,7830,7830,7830,0
20230906,181800,219502210,7830,7830,7830,7830,0
20230906,181700,219502210,7830,7830,7830,7830,0
20230906,181600,219502210,7830,7830,7830,7830,0
20230906,181500,219502210,7830,7830,7830,7830,0
20230906,181400,219502210,7830,7830,7830,7830,0
20230906,181300,219502210,7830,7830,7830,7830,0
20230906,181200,219502210,7830,7830,7830,7830,0
20230906,181100,219502210,7830,7830,7830,7830,0
20230906,181000,219502210,7830,7830,7830,7830,565
20230906,180900,219502210,7830,7830,7830,7830,0
20230906,180800,219502210,7830,7830,7830,7830,0
20230906,180700,219502210,7830,7830,7830,7830,0
20230906,180600,219502210,7830,7830,7830,7830,0
20230906,180500,219502210,7830,7830,7830,7830,0
20230906,180400,219502210,7830,7830,7830,7830,0
20230906,180300,219502210,7830,7830,7830,7830,0
20230906,180200,219502210,7830,7830,7830,7830,0
20230906,180100,219502210,7830,7830,7830,7830,0
20230906,180000,219502210,7830,7830,7830,7830,0
20230906,175900,219502210,7830,7830,7830,7830,0
20230906,175800,219502210,7830,7830,7830,7830,0
20230906,175700,219502210,7830,7830,7830,7830,0
20230906,175600,219502210,7830,7830,7830,7830,0
20230906,175500,219502210,7830,7830,7830,7830,0
20230906,175400,219502210,7830,7830,7830,7830,0
20230906,175300,219502210,7830,7830,7830,7830,0
20230906,175200,219502210,7830,7830,7830,7830,0
20230906,175100,219502210,7830,7830,7830,7830,0
20230906,175000,219502210,7830,7830,7830,7830,0
20230906,174900,219502210,7830,7830,7830,7830,0
20230906,174800,219502210,7830,7830,7830,7830,0
20230906,174700,219502210,7830,7830,7830,7830,0
20230906,174600,219502210,7830,7830,7830,7830,0
20230906,174500,219502210,7830,7830,7830,7830,0
20230906,174400,219502210,7830,7830,7830,7830,0
20230906,174300,219502210,7830,7830,7830,7830,0
20230906,174200,219502210,7830,7830,7830,7830,0
20230906,174100,219502210,7830,7830,7830,7830,0
20230906,174000,219502210,7830,7830,7830,7830,565
20230906,173900,219502210,7830,7830,7830,7830,0
20230906,173800,219502210,7830,7830,7830,7830,0
20230906,173700,219502210,7830,7830,7830,7830,0
20230906,173600,219502210,7830,7830,7830,7830,0
20230906,173500,219502210,7830,7830,7830,7830,0
20230906,173400,219502210,7830,7830,7830,7830,0
20230906,173300,219502210,7830,7830,7830,7830,0
20230906,173200,219502210,7830,7830,7830,7830,0
20230906,173100,219502210,7830,7830,7830,7830,0
20230906,173000,219502210,7830,7830,7830,7830,0
20230906,172900,219502210,7830,7830,7830,7830,0
20230906,172800,219502210,7830,7830,7830,7830,0
20230906,172700,219502210,7830,7830,7830,7830,0
20230906,172600,219502210,7830,7830,7830,7830,0
20230906,172500,219502210,7830,7830,7830,7830,0
20230906,172400,219502210,7830,7830,7830,7830,0
20230906,172300,219502210,7830,7830,7830,7830,0
20230906,172200,219502210,7830,7830,7830,7830,0
20230906,172100,219502210,7830,7830,7830,7830,0
20230906,172000,219502210,7830,7830,7830,7830,0
20230906,171900,219502210,7830,7830,7830,7830,0
20230906,171800,219502210,7830,7830,7830,7830,0
20230906,171700,219502210,7830,7830,7830,7830,0
20230906,171600,219502210,7830,7830,7830,7830,0
20230906,171500,219502210,7830,7830,7830,7830,0
20230906,171400,219502210,7830,7830,7830,7830,0
20230906,171300,219502210,7830,7830,7830,7830,0
20230906,171200,219502210,7830,7830,7830,7830,0
20230906,171100,219502210,7830,7830,7830,7830,0
20230906,171000,219502210,7830,7830,7830,7830,565
20230906,170900,219502210,7830,7830,7830,7830,0
20230906,170800,219502210,7830,7830,7830,7830,0
20230906,170700,219502210,7830,7830,7830,7830,0
20230906,170600,219502210,7830,7830,7830,7830,0
20230906,170500,219502210,7830,7830,7830,7830,0
20230906,170400,219502210,7830,7830,7830,7830,0
20230906,170300,219502210,7830,7830,7830,7830,0
20230906,170200,219502210,7830,7830,7830,7830,0
20230906,170100,219502210,7830,7830,7830,7830,0
20230906,170000,219502210,7830,7830,7830,7830,0
20230906,165900,219502210,7830,7830,7830,7830,0
20230906,165800,219502210,7830,7830,7830,7830,0
20230906,165700,219502210,7830,7830,7830,7830,0
20230906,165600,219502210,7830,7830,7830,7830,0
20230906,165500,219502210,7830,7830,7830,7830,0
20230906,165400,219502210,7830,7830,7830,7830,0
20230906,165300,219502210,7830,7830,7830,7830,0
20230906,165200,219502210,7830,7830,7830,7830,0
20230906,165100,219502210,7830,7830,7830,7830,0
20230906,165000,219502210,7830,7830,7830,7830,0
20230906,164900,219502210,7830,7830,7830,7830,0
20230906,164800,219502210,7830,7830,7830,7830,0
20230906,164700,219502210,7830,7830,7830,7830,0
20230906,164600,219502210,7830,7830,7830,7830,0
20230906,164500,219502210,7830,7830,7830,7830,0
20230906,164400,219502210,7830,7830,7830,7830,0
20230906,164300,219502210,7830,7830,7830,7830,0
20230906,164200,219502210,7830,7830,7830,7830,0
20230906,164100,219502210,7830,7830,7830,7830,0
20230906,164000,219502210,7830,7830,7830,7830,565
20230906,163900,219502210,7830,7830,7830,7830,0
20230906,163800,219502210,7830,7830,7830,7830,0
20230906,163700,219502210,7830,7830,7830,7830,0
20230906,163600,219502210,7830,7830,7830,7830,0
20230906,163500,219502210,7830,7830,7830,7830,0
20230906,163400,219502210,7830,7830,7830,7830,0
20230906,163300,219502210,7830,7830,7830,7830,0
20230906,163200,219502210,7830,7830,7830,7830,0
20230906,163100,219502210,7830,7830,7830,7830,0
20230906,163000,219502210,7830,7830,7830,7830,0
20230906,162900,219502210,7830,7830,7830,7830,0
20230906,162800,219502210,7830,7830,7830,7830,0
20230906,162700,219502210,7830,7830,7830,7830,0
20230906,162600,219502210,7830,7830,7830,7830,0
20230906,162500,219502210,7830,7830,7830,7830,0
20230906,162400,219502210,7830,7830,7830,7830,0
20230906,162300,219502210,7830,7830,7830,7830,0
20230906,162200,219502210,7830,7830,7830,7830,0
20230906,162100,219502210,7830,7830,7830,7830,0
20230906,162000,219502210,7830,7830,7830,7830,0
20230906,161900,219502210,7830,7830,7830,7830,0
20230906,161800,219502210,7830,7830,7830,7830,0
20230906,161700,219502210,7830,7830,7830,7830,0
20230906,161600,219502210,7830,7830,7830,7830,0
20230906,161500,219502210,7830,7830,7830,7830,0
20230906,161400,219502210,7830,7830,7830,7830,0
20230906,161300,219502210,7830,7830,7830,7830,0
20230906,161200,219502210,7830,7830,7830,7830,0
20230906,161100,219502210,7830,7830,7830,7830,0
20230906,161000,219502210,7830,7830,7830,7830,565
20230906,160900,219502210,7830,7830,7830,7830,0
20230906,160800,219502210,7830,7830,7830,7830,0
20230906,160700,219502210,7830,7830,7830,7830,0
20230906,160600,219502210,7830,7830,7830,7830,0
20230906,160500,219502210,7830,7830,7830,7830,0
20230906,160400,219502210,7830,7830,7830,7830,0
20230906,160300,219502210,7830,7830,7830,7830,0
20230906,160200,219502210,7830,7830,7830,7830,0
20230906,160100,219502210,7830,7830,7830,7830,0
20230906,160000,219502210,7830,7830,7830,7830,0
20230906,155900,219502210,7830,7830,7830,7830,0
20230906,155800,219502210,7830,7830,7830,7830,0
20230906,155700,219502210,7830,7830,7830,7830,0
20230906,155600,219502210,7830,7830,7830,7830,0
20230906,155500,219502210,7830,7830,7830,7830,0
20230906,155400,219502210,7830,7830,7830,7830,0
20230906,155300,219502210,7830,7830,7830,7830,0
20230906,155200,219502210,7830,7830,7830,7830,0
20230906,155100,219502210,7830,7830,7830,7830,0
20230906,155000,219502210,7830,7830,7830,7830,0
20230906,154900,219502210,7830,7830,7830,7830,0
20230906,154800,219502210,7830,7830,7830,7830,0
20230906,154700,219502210,7830,7830,7830,7830,0
20230906,154600,219502210,7830,7830,7830,7830,0
20230906,154500,219502210,7830,7830,7830,7830,0
20230906,154400,219502210,7830,7830,7830,7830,0
20230906,154300,219502210,7830,7830,7830,7830,0
20230906,154200,219502210,7830,7830,7830,7830,0
20230906,154100,219502210,7830,7830,7830,7830,0
20230906,154000,219502210,7830,7830,7830,7830,565
20230906,153900,219502210,7830,7830,7830,7830,0
20230906,153800,219502210,7830,7830,7830,7830,0
20230906,153700,219502210,7830,7830,7830,7830,0
20230906,153600,219502210,7830,7830,7830,7830,0
20230906,153500,219502210,7830,7830,7830,7830,0
20230906,153400,219502210,7830,7830,7830,7830,0
20230906,153300,219502210,7830,7830,7830,7830,0
20230906,153200,219502210,7830,7830,7830,7830,0
20230906,153100,219502210,7830,7830,7830,7830,0
20230906,153000,219502210,7830,7830,7830,7830,565
20230906,152900,215078260,7860,7860,7860,7860,0
20230906,152800,215078260,7860,7860,7860,7860,0
20230906,152700,215078260,7860,7860,7860,7860,0
20230906,152600,215078260,7860,7860,7860,7860,0
20230906,152500,215078260,7860,7860,7860,7860,0
20230906,152400,215078260,7860,7860,7860,7860,0
20230906,152300,215078260,7860,7860,7860,7860,0
20230906,152200,215078260,7860,7860,7860,7860,0
20230906,152100,215078260,7860,7860,7860,7860,0
20230906,152000,215078260,7860,7860,7860,7860,0
20230906,151900,215078260,7860,7860,7860,7860,0
20230906,151800,215078260,7860,7860,7860,7860,1
20230906,151700,215070400,7830,7860,7860,7830,31
20230906,151600,214827640,7830,7840,7840,7830,300
20230906,151500,212478190,7860,7860,7860,7860,2
20230906,151400,212462470,7860,7860,7860,7860,0
20230906,151300,212462470,7860,7860,7860,7860,0
20230906,151200,212462470,7860,7860,7860,7860,0
20230906,151100,212462470,7860,7860,7860,7860,120
20230906,151000,211519270,7870,7870,7870,7870,0
20230906,150900,211519270,7870,7870,7870,7870,0
20230906,150800,211519270,7870,7870,7870,7870,1
20230906,150700,211511400,7870,7870,7870,7870,0
20230906,150600,211511400,7870,7870,7870,7870,0
20230906,150500,211511400,7870,7840,7870,7840,3
20230906,150400,211487820,7840,7840,7840,7840,4
20230906,150300,211456460,7840,7840,7840,7840,398
20230906,150200,208336140,7830,7830,7830,7830,644
20230906,150100,203293620,7830,7830,7830,7830,0
20230906,150000,203293620,7830,7830,7830,7830,10
20230906,145900,203215320,7840,7840,7840,7840,1
20230906,145800,203207480,7840,7840,7840,7840,12
20230906,145700,203113400,7850,7850,7850,7850,3
20230906,145600,203089850,7840,7840,7840,7840,50
20230906,145500,202697850,7830,7830,7830,7830,100
20230906,145400,201914850,7840,7840,7840,7840,686
20230906,145300,196536610,7840,7860,7860,7840,40
20230906,145200,196222710,7850,7850,7850,7850,3654
20230906,145100,167538810,7860,7860,7860,7860,0
20230906,145000,167538810,7860,7860,7860,7860,1
20230906,144900,167530950,7860,7860,7860,7860,0
20230906,144800,167530950,7860,7860,7860,7860,0
20230906,144700,167530950,7860,7860,7860,7860,0
20230906,144600,167530950,7860,7860,7860,7860,0
20230906,144500,167530950,7860,7860,7860,7860,0
20230906,144400,167530950,7860,7860,7860,7860,50
20230906,144300,167137950,7860,7860,7860,7860,0
20230906,144200,167137950,7860,7860,7860,7860,0
20230906,144100,167137950,7860,7860,7860,7860,0
20230906,144000,167137950,7860,7860,7860,7860,1
20230906,143900,167130090,7860,7880,7880,7860,5
20230906,143800,167090750,7860,7860,7880,7860,3
20230906,143700,167067150,7850,7850,7850,7850,0
20230906,143600,167067150,7850,7850,7850,7850,0
20230906,143500,167067150,7850,7850,7850,7850,0
20230906,143400,167067150,7850,7860,7880,7850,734
20230906,143300,161302250,7860,7860,7860,7850,331
20230906,143200,158702070,7860,7860,7860,7860,5
20230906,143100,158662770,7860,7860,7860,7860,1104
20230906,143000,149985330,7870,7870,7870,7870,0
20230906,142900,149985330,7870,7870,7870,7870,0
20230906,142800,149985330,7870,7870,7870,7870,1215
20230906,142700,140423280,7880,7880,7880,7880,20
20230906,142600,140265680,7880,7880,7880,7880,0
20230906,142500,140265680,7880,7880,7880,7880,25
20230906,142400,140068680,7890,7890,7890,7890,0
20230906,142300,140068680,7890,7890,7890,7890,2
20230906,142200,140052900,7880,7880,7880,7880,0
20230906,142100,140052900,7880,7880,7880,7880,0
20230906,142000,140052900,7880,7880,7880,7880,0
20230906,141900,140052900,7880,7880,7880,7880,0
20230906,141800,140052900,7880,7880,7880,7880,0
20230906,141700,140052900,7880,7880,7880,7880,0
20230906,141600,140052900,7880,7880,7880,7880,0
20230906,141500,140052900,7880,7880,7880,7880,0
20230906,141400,140052900,7880,7880,7880,7880,0
20230906,141300,140052900,7880,7880,7880,7880,1207
20230906,141200,130541740,7890,7890,7890,7890,0
20230906,141100,130541740,7890,7890,7890,7890,0
20230906,141000,130541740,7890,7890,7890,7890,0
20230906,140900,130541740,7890,7890,7890,7890,0
20230906,140800,130541740,7890,7890,7890,7890,0
20230906,140700,130541740,7890,7890,7890,7890,0
20230906,140600,130541740,7890,7890,7890,7890,0
20230906,140500,130541740,7890,7890,7890,7890,0
20230906,140400,130541740,7890,7890,7890,7890,0
20230906,140300,130541740,7890,7890,7890,7890,1
20230906,140200,130533850,7890,7890,7890,7890,0
20230906,140100,130533850,7890,7890,7890,7890,0
20230906,140000,130533850,7890,7890,7890,7890,30
20230906,135900,130297150,7890,7890,7890,7890,1
20230906,135800,130289260,7890,7890,7890,7890,0
20230906,135700,130289260,7890,7890,7890,7890,50
20230906,135600,129894760,7890,7890,7890,7890,0
20230906,135500,129894760,7890,7890,7890,7890,0
20230906,135400,129894760,7890,7890,7890,7890,0
20230906,135300,129894760,7890,7890,7890,7890,81
20230906,135200,129255670,7890,7890,7890,7890,11
20230906,135100,129168880,7890,7890,7890,7890,0
20230906,135000,129168880,7890,7890,7890,7890,0
20230906,134900,129168880,7890,7890,7890,7890,0
20230906,134800,129168880,7890,7890,7890,7890,0
20230906,134700,129168880,7890,7890,7890,7890,1
20230906,134600,129160990,7890,7890,7900,7890,185
20230906,134500,127700340,7890,7890,7890,7890,0
20230906,134400,127700340,7890,7890,7890,7890,125
20230906,134300,126714090,7890,7890,7890,7890,0
20230906,134200,126714090,7890,7890,7890,7890,0
20230906,134100,126714090,7890,7890,7890,7890,166
20230906,134000,125404350,7890,7890,7890,7890,0
20230906,133900,125404350,7890,7890,7890,7890,0
20230906,133800,125404350,7890,7890,7890,7890,0
20230906,133700,125404350,7890,7890,7890,7890,9
20230906,133600,125333340,7890,7890,7890,7890,91
20230906,133500,124615350,7890,7890,7890,7890,111
20230906,133400,123739560,7890,7890,7890,7890,0
20230906,133300,123739560,7890,7890,7890,7890,2
20230906,133200,123723780,7890,7890,7890,7890,0
20230906,133100,123723780,7890,7890,7890,7890,0
20230906,133000,123723780,7890,7890,7890,7890,1
20230906,132900,123715890,7890,7890,7890,7890,0
20230906,132800,123715890,7890,7890,7890,7890,7
20230906,132700,123660660,7890,7890,7890,7890,0
20230906,132600,123660660,7890,7890,7890,7890,0
20230906,132500,123660660,7890,7890,7890,7890,0
20230906,132400,123660660,7890,7890,7890,7890,0
20230906,132300,123660660,7890,7890,7890,7890,0
20230906,132200,123660660,7890,7890,7890,7890,0
20230906,132100,123660660,7890,7890,7890,7890,4
20230906,132000,123629100,7880,7880,7880,7880,2
20230906,131900,123613340,7890,7890,7890,7890,0
20230906,131800,123613340,7890,7890,7890,7890,0
20230906,131700,123613340,7890,7890,7890,7890,0
20230906,131600,123613340,7890,7890,7890,7890,0
20230906,131500,123613340,7890,7890,7890,7890,30
20230906,131400,123376640,7890,7890,7890,7890,0
20230906,131300,123376640,7890,7890,7890,7890,10
20230906,131200,123297740,7890,7890,7890,7890,0
20230906,131100,123297740,7890,7880,7890,7880,35
20230906,131000,123021600,7890,7890,7890,7890,0
20230906,130900,123021600,7890,7890,7890,7890,7
20230906,130800,122966370,7890,7890,7890,7890,0
20230906,130700,122966370,7890,7890,7890,7890,60
20230906,130600,122492970,7890,7890,7890,7890,0
20230906,130500,122492970,7890,7890,7890,7890,0
20230906,130400,122492970,7890,7890,7890,7890,0
20230906,130300,122492970,7890,7890,7890,7890,0
20230906,130200,122492970,7890,7890,7890,7890,0
20230906,130100,122492970,7890,7890,7890,7890,10
20230906,130000,122414070,7890,7890,7890,7890,1
20230906,125900,122406180,7890,7890,7890,7890,0
20230906,125800,122406180,7890,7890,7890,7890,535
20230906,125700,118185030,7890,7890,7890,7890,0
20230906,125600,118185030,7890,7890,7890,7890,0
20230906,125500,118185030,7890,7890,7890,7890,0
20230906,125400,118185030,7890,7890,7890,7890,0
20230906,125300,118185030,7890,7890,7890,7890,112
20230906,125200,117301350,7900,7900,7900,7900,0
20230906,125100,117301350,7900,7900,7900,7900,0
20230906,125000,117301350,7900,7900,7900,7900,0
20230906,124900,117301350,7900,7900,7900,7900,0
20230906,124800,117301350,7900,7900,7900,7900,9
20230906,124700,117230250,7890,7890,7890,7890,0
20230906,124600,117230250,7890,7890,7890,7890,0
20230906,124500,117230250,7890,7890,7890,7890,6
20230906,124400,117182910,7890,7890,7890,7890,78
20230906,124300,116567490,7880,7880,7880,7880,251
20230906,124200,114589610,7900,7900,7900,7900,0
20230906,124100,114589610,7900,7900,7900,7900,1
20230906,124000,114581710,7900,7900,7900,7900,0
20230906,123900,114581710,7900,7900,7900,7900,1
20230906,123800,114573810,7880,7880,7880,7880,200
20230906,123700,112997810,7880,7880,7880,7880,0
20230906,123600,112997810,7880,7880,7880,7880,0
20230906,123500,112997810,7880,7880,7880,7880,27
20230906,123400,112785050,7890,7890,7890,7890,104
20230906,123300,111964490,7890,7890,7890,7890,0
20230906,123200,111964490,7890,7890,7900,7890,9
20230906,123100,111893470,7890,7890,7890,7890,0
20230906,123000,111893470,7890,7890,7890,7890,0
20230906,122900,111893470,7890,7890,7890,7890,0
20230906,122800,111893470,7890,7890,7890,7890,392
20230906,122700,108800590,7900,7900,7900,7900,0
20230906,122600,108800590,7900,7900,7900,7900,0
20230906,122500,108800590,7900,7900,7900,7900,1
20230906,122400,108792690,7900,7900,7900,7900,0
20230906,122300,108792690,7900,7900,7900,7900,190
20230906,122200,107291690,7900,7900,7900,7900,0
20230906,122100,107291690,7900,7900,7900,7900,0
20230906,122000,107291690,7900,7900,7900,7900,0
20230906,121900,107291690,7900,7900,7900,7900,0
20230906,121800,107291690,7900,7900,7900,7900,0
20230906,121700,107291690,7900,7900,7900,7900,19
20230906,121600,107141590,7900,7900,7900,7900,0
20230906,121500,107141590,7900,7900,7900,7900,0
20230906,121400,107141590,7900,7900,7900,7900,1393
20230906,121300,96136890,7900,7900,7900,7900,0
20230906,121200,96136890,7900,7900,7900,7900,233
20230906,121100,94296190,7900,7900,7900,7900,0
20230906,121000,94296190,7900,7900,7900,7900,0
20230906,120900,94296190,7900,7900,7900,7900,383
20230906,120800,91270490,7900,7900,7900,7900,0
20230906,120700,91270490,7900,7900,7900,7900,0
20230906,120600,91270490,7900,7900,7900,7900,0
20230906,120500,91270490,7900,7900,7900,7900,0
20230906,120400,91270490,7900,7900,7900,7900,0
20230906,120300,91270490,7900,7900,7900,7900,1
20230906,120200,91262590,7920,7920,7920,7920,0
20230906,120100,91262590,7920,7920,7920,7920,0
20230906,120000,91262590,7920,7920,7920,7920,0
20230906,115900,91262590,7920,7920,7920,7920,0
20230906,115800,91262590,7920,7920,7920,7920,0
20230906,115700,91262590,7920,7920,7920,7920,0
20230906,115600,91262590,7920,7920,7920,7920,0
20230906,115500,91262590,7920,7920,7920,7920,0
20230906,115400,91262590,7920,7900,7920,7900,101
20230906,115300,90464670,7920,7920,7920,7920,0
20230906,115200,90464670,7920,7920,7920,7920,0
20230906,115100,90464670,7920,7920,7920,7920,0
20230906,115000,90464670,7920,7920,7920,7920,1
20230906,114900,90456750,7900,7900,7900,7900,0
20230906,114800,90456750,7900,7900,7900,7900,198
20230906,114700,88892550,7900,7900,7900,7900,0
20230906,114600,88892550,7900,7900,7900,7900,98
20230906,114500,88118350,7900,7900,7900,7900,98
20230906,114400,87344150,7910,7910,7910,7910,100
20230906,114300,86553150,7910,7910,7910,7910,0
20230906,114200,86553150,7910,7910,7910,7910,0
20230906,114100,86553150,7910,7910,7910,7910,0
20230906,114000,86553150,7910,7910,7910,7910,0
20230906,113900,86553150,7910,7910,7910,7910,0
20230906,113800,86553150,7910,7910,7910,7910,126
20230906,113700,85556490,7920,7920,7920,7920,0
20230906,113600,85556490,7920,7920,7920,7920,0
20230906,113500,85556490,7920,7920,7920,7920,0
20230906,113400,85556490,7920,7920,7920,7920,100
20230906,113300,84764490,7930,7930,7930,7930,0
20230906,113200,84764490,7930,7930,7930,7930,0
20230906,113100,84764490,7930,7930,7930,7930,0
20230906,113000,84764490,7930,7930,7930,7930,0
20230906,112900,84764490,7930,7930,7930,7930,100
20230906,112800,83971490,7930,7930,7930,7930,0
20230906,112700,83971490,7930,7930,7930,7930,0
20230906,112600,83971490,7930,7900,7930,7900,797
20230906,112500,77666280,7900,7900,7900,7900,0
20230906,112400,77666280,7900,7900,7900,7900,0
20230906,112300,77666280,7900,7900,7900,7900,0
20230906,112200,77666280,7900,7900,7900,7900,50
20230906,112100,77271280,7930,7930,7930,7930,0
20230906,112000,77271280,7930,7930,7930,7930,0
20230906,111900,77271280,7930,7930,7930,7930,0
20230906,111800,77271280,7930,7920,7930,7920,4
20230906,111700,77239590,7920,7920,7920,7920,20
20230906,111600,77081190,7940,7940,7940,7940,10
20230906,111500,77001790,7940,7940,7940,7940,1000
20230906,111400,69061790,7940,7940,7940,7940,0
20230906,111300,69061790,7940,7920,7940,7920,22
20230906,111200,68887420,7920,7920,7920,7920,1
20230906,111100,68879500,7900,7900,7900,7900,125
20230906,111000,67892000,7900,7900,7900,7900,0
20230906,110900,67892000,7900,7900,7900,7900,0
20230906,110800,67892000,7900,7920,7920,7900,276
20230906,110700,65711580,7910,7910,7910,7910,0
20230906,110600,65711580,7910,7920,7920,7910,378
20230906,110500,62720590,7940,7940,7940,7940,0
20230906,110400,62720590,7940,7940,7940,7940,0
20230906,110300,62720590,7940,7940,7940,7940,0
20230906,110200,62720590,7940,7940,7940,7940,0
20230906,110100,62720590,7940,7940,7940,7940,0
20230906,110000,62720590,7940,7940,7940,7940,2
20230906,105900,62704710,7940,7940,7940,7940,0
20230906,105800,62704710,7940,7940,7940,7940,0
20230906,105700,62704710,7940,7940,7940,7940,0
20230906,105600,62704710,7940,7940,7940,7940,1
20230906,105500,62696770,7910,7910,7910,7910,23
20230906,105400,62514840,7940,7940,7950,7940,82
20230906,105300,61863750,7940,7920,7940,7920,209
20230906,105200,60205690,7920,7920,7920,7920,5
20230906,105100,60166090,7900,7900,7900,7900,0
20230906,105000,60166090,7900,7900,7900,7900,100
20230906,104900,59376090,7900,7900,7900,7900,40
20230906,104800,59060090,7920,7920,7920,7920,0
20230906,104700,59060090,7920,7920,7920,7920,0
20230906,104600,59060090,7920,7920,7920,7920,0
20230906,104500,59060090,7920,7920,7920,7920,100
20230906,104400,58268090,7920,7920,7920,7920,0
20230906,104300,58268090,7920,7920,7920,7920,1
20230906,104200,58260170,7920,7920,7920,7920,5
20230906,104100,58220570,7900,7900,7900,7900,73
20230906,104000,57643870,7890,7890,7890,7890,69
20230906,103900,57099460,7890,7890,7890,7890,0
20230906,103800,57099460,7890,7890,7890,7890,0
20230906,103700,57099460,7890,7890,7890,7890,0
20230906,103600,57099460,7890,7890,7890,7890,0
20230906,103500,57099460,7890,7890,7890,7890,0
20230906,103400,57099460,7890,7890,7890,7890,0
20230906,103300,57099460,7890,7890,7890,7890,0
20230906,103200,57099460,7890,7890,7890,7890,1
20230906,103100,57091570,7890,7890,7890,7890,0
20230906,103000,57091570,7890,7890,7890,7890,0
20230906,102900,57091570,7890,7890,7890,7890,1
20230906,102800,57083680,7880,7880,7880,7880,0
20230906,102700,57083680,7880,7880,7880,7880,96
20230906,102600,56327200,7870,7870,7870,7870,5
20230906,102500,56287850,7870,7870,7870,7870,542
20230906,102400,52022310,7870,7870,7870,7870,0
20230906,102300,52022310,7870,7870,7870,7870,0
20230906,102200,52022310,7870,7870,7870,7870,0
20230906,102100,52022310,7870,7870,7870,7870,1
20230906,102000,52014440,7870,7880,7880,7870,200
20230906,101900,50440430,7890,7890,7890,7890,0
20230906,101800,50440430,7890,7890,7890,7890,0
20230906,101700,50440430,7890,7890,7890,7890,0
20230906,101600,50440430,7890,7890,7890,7890,1
20230906,101500,50432540,7890,7890,7890,7890,1
20230906,101400,50424650,7870,7870,7870,7870,323
20230906,101300,47882640,7870,7870,7870,7870,0
20230906,101200,47882640,7870,7870,7870,7870,0
20230906,101100,47882640,7870,7870,7870,7870,0
20230906,101000,47882640,7870,7870,7870,7870,1
20230906,100900,47874770,7870,7870,7870,7870,120
20230906,100800,46930370,7870,7870,7870,7870,103
20230906,100700,46119760,7870,7870,7870,7870,229
20230906,100600,44317530,7870,7870,7870,7870,0
20230906,100500,44317530,7870,7870,7870,7870,0
20230906,100400,44317530,7870,7870,7870,7870,21
20230906,100300,44152260,7870,7870,7870,7870,77
20230906,100200,43546270,7870,7870,7870,7870,0
20230906,100100,43546270,7870,7870,7870,7870,0
20230906,100000,43546270,7870,7870,7870,7870,1
20230906,095900,43538400,7870,7870,7870,7870,0
20230906,095800,43538400,7870,7870,7870,7870,1
20230906,095700,43530530,7870,7870,7870,7870,127
20230906,095600,42531040,7870,7870,7870,7870,0
20230906,095500,42531040,7870,7870,7870,7870,0
20230906,095400,42531040,7870,7870,7870,7870,100
20230906,095300,41744040,7870,7870,7870,7870,100
20230906,095200,40957040,7870,7870,7870,7870,30
20230906,095100,40720940,7870,7870,7870,7870,0
20230906,095000,40720940,7870,7870,7870,7870,0
20230906,094900,40720940,7870,7870,7870,7870,0
20230906,094800,40720940,7870,7870,7870,7870,0
20230906,094700,40720940,7870,7870,7870,7870,0
20230906,094600,40720940,7870,7870,7870,7870,0
20230906,094500,40720940,7870,7870,7870,7870,5
20230906,094400,40681590,7870,7870,7870,7870,1
20230906,094300,40673720,7890,7890,7890,7890,0
20230906,094200,40673720,7890,7870,7890,7860,100
20230906,094100,39887190,7870,7870,7870,7870,1
20230906,094000,39879320,7860,7860,7860,7860,139
20230906,093900,38786780,7860,7860,7860,7860,1
20230906,093800,38778920,7870,7870,7870,7870,1
20230906,093700,38771050,7880,7880,7890,7880,83
20230906,093600,38116980,7890,7890,7890,7890,5
20230906,093500,38077530,7890,7890,7890,7890,1
20230906,093400,38069640,7880,7880,7880,7880,2
20230906,093300,38053880,7890,7890,7890,7890,7
20230906,093200,37998650,7890,7890,7890,7890,15
20230906,093100,37880300,7890,7890,7890,7890,27
20230906,093000,37667270,7890,7890,7890,7890,2
20230906,092900,37651490,7880,7880,7880,7880,1
20230906,092800,37643610,7890,7890,7890,7890,117
20230906,092700,36720480,7880,7880,7880,7880,64
20230906,092600,36216160,7860,7860,7860,7860,0
20230906,092500,36216160,7860,7860,7860,7860,0
20230906,092400,36216160,7860,7870,7870,7860,779
20230906,092300,30085440,7840,7850,7870,7840,111
20230906,092200,29214080,7870,7870,7870,7870,10
20230906,092100,29135380,7840,7840,7840,7840,0
20230906,092000,29135380,7840,7840,7840,7840,10
20230906,091900,29056980,7840,7840,7840,7840,0
20230906,091800,29056980,7840,7840,7840,7840,42
20230906,091700,28727700,7830,7830,7830,7830,0
20230906,091600,28727700,7830,7830,7830,7830,0
20230906,091500,28727700,7830,7830,7830,7830,2
20230906,091400,28712040,7830,7830,7830,7830,0
20230906,091300,28712040,7830,7830,7870,7830,327
20230906,091200,26144740,7820,7820,7820,7820,431
20230906,091100,22774320,7820,7820,7820,7820,1
20230906,091000,22766500,7820,7820,7820,7820,12
20230906,090900,22672660,7820,7880,7880,7820,2
20230906,090800,22656960,7810,7840,7890,7810,1141
20230906,090700,13729650,7840,7840,7840,7840,0
20230906,090600,13729650,7840,7840,7840,7840,0
20230906,090500,13729650,7840,7840,7840,7840,0
20230906,090400,13729650,7840,7840,7850,7840,563
20230906,090300,9313350,7820,7820,7840,7820,17
20230906,090200,9180110,7820,7860,7860,7820,548
20230906,090100,4886880,7860,7890,7890,7860,77
20230906,090000,4281170,7970,7910,7970,7910,541