KissMeData/086040/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,193800,520696230,7270,7270,7270,7270,2386
20230913,193700,520696230,7270,7270,7270,7270,0
20230913,193600,520696230,7270,7270,7270,7270,0
20230913,193500,520696230,7270,7270,7270,7270,0
20230913,193400,520696230,7270,7270,7270,7270,0
20230913,193300,520696230,7270,7270,7270,7270,0
20230913,193200,520696230,7270,7270,7270,7270,0
20230913,193100,520696230,7270,7270,7270,7270,0
20230913,193000,520696230,7270,7270,7270,7270,0
20230913,192900,520696230,7270,7270,7270,7270,0
20230913,192800,520696230,7270,7270,7270,7270,0
20230913,192700,520696230,7270,7270,7270,7270,0
20230913,192600,520696230,7270,7270,7270,7270,0
20230913,192500,520696230,7270,7270,7270,7270,0
20230913,192400,520696230,7270,7270,7270,7270,0
20230913,192300,520696230,7270,7270,7270,7270,0
20230913,192200,520696230,7270,7270,7270,7270,0
20230913,192100,520696230,7270,7270,7270,7270,0
20230913,192000,520696230,7270,7270,7270,7270,0
20230913,191900,520696230,7270,7270,7270,7270,0
20230913,191800,520696230,7270,7270,7270,7270,0
20230913,191700,520696230,7270,7270,7270,7270,0
20230913,191600,520696230,7270,7270,7270,7270,0
20230913,191500,520696230,7270,7270,7270,7270,0
20230913,191400,520696230,7270,7270,7270,7270,0
20230913,191300,520696230,7270,7270,7270,7270,0
20230913,191200,520696230,7270,7270,7270,7270,0
20230913,191100,520696230,7270,7270,7270,7270,0
20230913,191000,520696230,7270,7270,7270,7270,0
20230913,190900,520696230,7270,7270,7270,7270,0
20230913,190800,520696230,7270,7270,7270,7270,2386
20230913,190700,520696230,7270,7270,7270,7270,0
20230913,190600,520696230,7270,7270,7270,7270,0
20230913,190500,520696230,7270,7270,7270,7270,0
20230913,190400,520696230,7270,7270,7270,7270,0
20230913,190300,520696230,7270,7270,7270,7270,0
20230913,190200,520696230,7270,7270,7270,7270,0
20230913,190100,520696230,7270,7270,7270,7270,0
20230913,190000,520696230,7270,7270,7270,7270,0
20230913,185900,520696230,7270,7270,7270,7270,0
20230913,185800,520696230,7270,7270,7270,7270,0
20230913,185700,520696230,7270,7270,7270,7270,0
20230913,185600,520696230,7270,7270,7270,7270,0
20230913,185500,520696230,7270,7270,7270,7270,0
20230913,185400,520696230,7270,7270,7270,7270,0
20230913,185300,520696230,7270,7270,7270,7270,0
20230913,185200,520696230,7270,7270,7270,7270,0
20230913,185100,520696230,7270,7270,7270,7270,0
20230913,185000,520696230,7270,7270,7270,7270,0
20230913,184900,520696230,7270,7270,7270,7270,0
20230913,184800,520696230,7270,7270,7270,7270,0
20230913,184700,520696230,7270,7270,7270,7270,0
20230913,184600,520696230,7270,7270,7270,7270,0
20230913,184500,520696230,7270,7270,7270,7270,0
20230913,184400,520696230,7270,7270,7270,7270,0
20230913,184300,520696230,7270,7270,7270,7270,0
20230913,184200,520696230,7270,7270,7270,7270,0
20230913,184100,520696230,7270,7270,7270,7270,0
20230913,184000,520696230,7270,7270,7270,7270,0
20230913,183900,520696230,7270,7270,7270,7270,0
20230913,183800,520696230,7270,7270,7270,7270,2386
20230913,183700,520696230,7270,7270,7270,7270,0
20230913,183600,520696230,7270,7270,7270,7270,0
20230913,183500,520696230,7270,7270,7270,7270,0
20230913,183400,520696230,7270,7270,7270,7270,0
20230913,183300,520696230,7270,7270,7270,7270,0
20230913,183200,520696230,7270,7270,7270,7270,0
20230913,183100,520696230,7270,7270,7270,7270,0
20230913,183000,520696230,7270,7270,7270,7270,0
20230913,182900,520696230,7270,7270,7270,7270,0
20230913,182800,520696230,7270,7270,7270,7270,0
20230913,182700,520696230,7270,7270,7270,7270,0
20230913,182600,520696230,7270,7270,7270,7270,0
20230913,182500,520696230,7270,7270,7270,7270,0
20230913,182400,520696230,7270,7270,7270,7270,0
20230913,182300,520696230,7270,7270,7270,7270,0
20230913,182200,520696230,7270,7270,7270,7270,0
20230913,182100,520696230,7270,7270,7270,7270,0
20230913,182000,520696230,7270,7270,7270,7270,0
20230913,181900,520696230,7270,7270,7270,7270,0
20230913,181800,520696230,7270,7270,7270,7270,0
20230913,181700,520696230,7270,7270,7270,7270,0
20230913,181600,520696230,7270,7270,7270,7270,0
20230913,181500,520696230,7270,7270,7270,7270,0
20230913,181400,520696230,7270,7270,7270,7270,0
20230913,181300,520696230,7270,7270,7270,7270,0
20230913,181200,520696230,7270,7270,7270,7270,0
20230913,181100,520696230,7270,7270,7270,7270,0
20230913,181000,520696230,7270,7270,7270,7270,0
20230913,180900,520696230,7270,7270,7270,7270,0
20230913,180800,520696230,7270,7270,7270,7270,2386
20230913,180700,520696230,7270,7270,7270,7270,0
20230913,180600,520696230,7270,7270,7270,7270,0
20230913,180500,520696230,7270,7270,7270,7270,0
20230913,180400,520696230,7270,7270,7270,7270,0
20230913,180300,520696230,7270,7270,7270,7270,0
20230913,180200,520696230,7270,7270,7270,7270,0
20230913,180100,520696230,7270,7270,7270,7270,0
20230913,180000,520696230,7270,7270,7270,7270,0
20230913,175900,520696230,7270,7270,7270,7270,0
20230913,175800,520696230,7270,7270,7270,7270,0
20230913,175700,520696230,7270,7270,7270,7270,0
20230913,175600,520696230,7270,7270,7270,7270,0
20230913,175500,520696230,7270,7270,7270,7270,0
20230913,175400,520696230,7270,7270,7270,7270,0
20230913,175300,520696230,7270,7270,7270,7270,0
20230913,175200,520696230,7270,7270,7270,7270,0
20230913,175100,520696230,7270,7270,7270,7270,0
20230913,175000,520696230,7270,7270,7270,7270,0
20230913,174900,520696230,7270,7270,7270,7270,0
20230913,174800,520696230,7270,7270,7270,7270,0
20230913,174700,520696230,7270,7270,7270,7270,0
20230913,174600,520696230,7270,7270,7270,7270,0
20230913,174500,520696230,7270,7270,7270,7270,0
20230913,174400,520696230,7270,7270,7270,7270,0
20230913,174300,520696230,7270,7270,7270,7270,0
20230913,174200,520696230,7270,7270,7270,7270,0
20230913,174100,520696230,7270,7270,7270,7270,0
20230913,174000,520696230,7270,7270,7270,7270,0
20230913,173900,520696230,7270,7270,7270,7270,0
20230913,173800,520696230,7270,7270,7270,7270,2386
20230913,173700,520696230,7270,7270,7270,7270,0
20230913,173600,520696230,7270,7270,7270,7270,0
20230913,173500,520696230,7270,7270,7270,7270,0
20230913,173400,520696230,7270,7270,7270,7270,0
20230913,173300,520696230,7270,7270,7270,7270,0
20230913,173200,520696230,7270,7270,7270,7270,0
20230913,173100,520696230,7270,7270,7270,7270,0
20230913,173000,520696230,7270,7270,7270,7270,0
20230913,172900,520696230,7270,7270,7270,7270,0
20230913,172800,520696230,7270,7270,7270,7270,0
20230913,172700,520696230,7270,7270,7270,7270,0
20230913,172600,520696230,7270,7270,7270,7270,0
20230913,172500,520696230,7270,7270,7270,7270,0
20230913,172400,520696230,7270,7270,7270,7270,0
20230913,172300,520696230,7270,7270,7270,7270,0
20230913,172200,520696230,7270,7270,7270,7270,0
20230913,172100,520696230,7270,7270,7270,7270,0
20230913,172000,520696230,7270,7270,7270,7270,0
20230913,171900,520696230,7270,7270,7270,7270,0
20230913,171800,520696230,7270,7270,7270,7270,0
20230913,171700,520696230,7270,7270,7270,7270,0
20230913,171600,520696230,7270,7270,7270,7270,0
20230913,171500,520696230,7270,7270,7270,7270,0
20230913,171400,520696230,7270,7270,7270,7270,0
20230913,171300,520696230,7270,7270,7270,7270,0
20230913,171200,520696230,7270,7270,7270,7270,0
20230913,171100,520696230,7270,7270,7270,7270,0
20230913,171000,520696230,7270,7270,7270,7270,0
20230913,170900,520696230,7270,7270,7270,7270,0
20230913,170800,520696230,7270,7270,7270,7270,2386
20230913,170700,520696230,7270,7270,7270,7270,0
20230913,170600,520696230,7270,7270,7270,7270,0
20230913,170500,520696230,7270,7270,7270,7270,0
20230913,170400,520696230,7270,7270,7270,7270,0
20230913,170300,520696230,7270,7270,7270,7270,0
20230913,170200,520696230,7270,7270,7270,7270,0
20230913,170100,520696230,7270,7270,7270,7270,0
20230913,170000,520696230,7270,7270,7270,7270,0
20230913,165900,520696230,7270,7270,7270,7270,0
20230913,165800,520696230,7270,7270,7270,7270,0
20230913,165700,520696230,7270,7270,7270,7270,0
20230913,165600,520696230,7270,7270,7270,7270,0
20230913,165500,520696230,7270,7270,7270,7270,0
20230913,165400,520696230,7270,7270,7270,7270,0
20230913,165300,520696230,7270,7270,7270,7270,0
20230913,165200,520696230,7270,7270,7270,7270,0
20230913,165100,520696230,7270,7270,7270,7270,0
20230913,165000,520696230,7270,7270,7270,7270,0
20230913,164900,520696230,7270,7270,7270,7270,0
20230913,164800,520696230,7270,7270,7270,7270,0
20230913,164700,520696230,7270,7270,7270,7270,0
20230913,164600,520696230,7270,7270,7270,7270,0
20230913,164500,520696230,7270,7270,7270,7270,0
20230913,164400,520696230,7270,7270,7270,7270,0
20230913,164300,520696230,7270,7270,7270,7270,0
20230913,164200,520696230,7270,7270,7270,7270,0
20230913,164100,520696230,7270,7270,7270,7270,0
20230913,164000,520696230,7270,7270,7270,7270,0
20230913,163900,520696230,7270,7270,7270,7270,0
20230913,163800,520696230,7270,7270,7270,7270,2386
20230913,163700,520696230,7270,7270,7270,7270,0
20230913,163600,520696230,7270,7270,7270,7270,0
20230913,163500,520696230,7270,7270,7270,7270,0
20230913,163400,520696230,7270,7270,7270,7270,0
20230913,163300,520696230,7270,7270,7270,7270,0
20230913,163200,520696230,7270,7270,7270,7270,0
20230913,163100,520696230,7270,7270,7270,7270,0
20230913,163000,520696230,7270,7270,7270,7270,0
20230913,162900,520696230,7270,7270,7270,7270,0
20230913,162800,520696230,7270,7270,7270,7270,0
20230913,162700,520696230,7270,7270,7270,7270,0
20230913,162600,520696230,7270,7270,7270,7270,0
20230913,162500,520696230,7270,7270,7270,7270,0
20230913,162400,520696230,7270,7270,7270,7270,0
20230913,162300,520696230,7270,7270,7270,7270,0
20230913,162200,520696230,7270,7270,7270,7270,0
20230913,162100,520696230,7270,7270,7270,7270,0
20230913,162000,520696230,7270,7270,7270,7270,0
20230913,161900,520696230,7270,7270,7270,7270,0
20230913,161800,520696230,7270,7270,7270,7270,0
20230913,161700,520696230,7270,7270,7270,7270,0
20230913,161600,520696230,7270,7270,7270,7270,0
20230913,161500,520696230,7270,7270,7270,7270,0
20230913,161400,520696230,7270,7270,7270,7270,0
20230913,161300,520696230,7270,7270,7270,7270,0
20230913,161200,520696230,7270,7270,7270,7270,0
20230913,161100,520696230,7270,7270,7270,7270,0
20230913,161000,520696230,7270,7270,7270,7270,0
20230913,160900,520696230,7270,7270,7270,7270,0
20230913,160800,520696230,7270,7270,7270,7270,2386
20230913,160700,520696230,7270,7270,7270,7270,0
20230913,160600,520696230,7270,7270,7270,7270,0
20230913,160500,520696230,7270,7270,7270,7270,0
20230913,160400,520696230,7270,7270,7270,7270,0
20230913,160300,520696230,7270,7270,7270,7270,0
20230913,160200,520696230,7270,7270,7270,7270,0
20230913,160100,520696230,7270,7270,7270,7270,0
20230913,160000,520696230,7270,7270,7270,7270,0
20230913,155900,520696230,7270,7270,7270,7270,0
20230913,155800,520696230,7270,7270,7270,7270,0
20230913,155700,520696230,7270,7270,7270,7270,0
20230913,155600,520696230,7270,7270,7270,7270,0
20230913,155500,520696230,7270,7270,7270,7270,0
20230913,155400,520696230,7270,7270,7270,7270,0
20230913,155300,520696230,7270,7270,7270,7270,0
20230913,155200,520696230,7270,7270,7270,7270,0
20230913,155100,520696230,7270,7270,7270,7270,0
20230913,155000,520696230,7270,7270,7270,7270,0
20230913,154900,520696230,7270,7270,7270,7270,0
20230913,154800,520696230,7270,7270,7270,7270,0
20230913,154700,520696230,7270,7270,7270,7270,0
20230913,154600,520696230,7270,7270,7270,7270,0
20230913,154500,520696230,7270,7270,7270,7270,0
20230913,154400,520696230,7270,7270,7270,7270,0
20230913,154300,520696230,7270,7270,7270,7270,0
20230913,154200,520696230,7270,7270,7270,7270,0
20230913,154100,520696230,7270,7270,7270,7270,0
20230913,154000,520696230,7270,7270,7270,7270,0
20230913,153900,520696230,7270,7270,7270,7270,0
20230913,153800,520696230,7270,7270,7270,7270,2386
20230913,153700,520696230,7270,7270,7270,7270,0
20230913,153600,520696230,7270,7270,7270,7270,0
20230913,153500,520696230,7270,7270,7270,7270,0
20230913,153400,520696230,7270,7270,7270,7270,0
20230913,153300,520696230,7270,7270,7270,7270,0
20230913,153200,520696230,7270,7270,7270,7270,0
20230913,153100,520696230,7270,7270,7270,7270,0
20230913,153000,520696230,7270,7270,7270,7270,2386
20230913,152900,503350010,7280,7280,7280,7280,0
20230913,152800,503350010,7280,7280,7280,7280,0
20230913,152700,503350010,7280,7280,7280,7280,0
20230913,152600,503350010,7280,7280,7280,7280,0
20230913,152500,503350010,7280,7280,7280,7280,0
20230913,152400,503350010,7280,7280,7280,7280,0
20230913,152300,503350010,7280,7280,7280,7280,0
20230913,152200,503350010,7280,7280,7280,7280,0
20230913,152100,503350010,7280,7280,7280,7280,0
20230913,152000,503350010,7280,7280,7280,7280,0
20230913,151900,503350010,7280,7300,7300,7280,614
20230913,151800,498875670,7300,7280,7300,7280,281
20230913,151700,496828830,7280,7280,7280,7280,96
20230913,151600,496129950,7280,7280,7280,7280,184
20230913,151500,494790430,7280,7280,7280,7280,421
20230913,151400,491725550,7280,7280,7280,7280,56
20230913,151300,491317870,7290,7290,7290,7290,0
20230913,151200,491317870,7290,7290,7290,7290,0
20230913,151100,491317870,7290,7290,7290,7290,97
20230913,151000,490610740,7290,7290,7290,7290,45
20230913,150900,490282690,7280,7280,7280,7280,0
20230913,150800,490282690,7280,7280,7280,7280,0
20230913,150700,490282690,7280,7290,7290,7280,600
20230913,150600,485914390,7300,7300,7300,7300,60
20230913,150500,485476390,7280,7280,7280,7280,0
20230913,150400,485476390,7280,7280,7280,7280,767
20230913,150300,479892630,7280,7280,7280,7280,0
20230913,150200,479892630,7280,7280,7280,7280,65
20230913,150100,479419430,7290,7290,7290,7290,300
20230913,150000,477232430,7290,7290,7290,7290,678
20230913,145900,472289810,7290,7300,7300,7290,109
20230913,145800,471495110,7300,7300,7300,7300,70
20230913,145700,470984110,7310,7310,7310,7310,30
20230913,145600,470764810,7300,7300,7300,7300,14
20230913,145500,470662610,7300,7300,7300,7300,45
20230913,145400,470334110,7310,7310,7310,7300,217
20230913,145300,468748250,7320,7320,7320,7320,3
20230913,145200,468726290,7320,7320,7320,7320,0
20230913,145100,468726290,7320,7320,7320,7320,10
20230913,145000,468653090,7290,7290,7290,7290,0
20230913,144900,468653090,7290,7290,7290,7290,274
20230913,144800,466655630,7290,7290,7290,7290,0
20230913,144700,466655630,7290,7290,7290,7290,0
20230913,144600,466655630,7290,7290,7290,7290,0
20230913,144500,466655630,7290,7290,7290,7290,219
20230913,144400,465059120,7290,7290,7290,7290,0
20230913,144300,465059120,7290,7290,7290,7290,30
20230913,144200,464840420,7290,7290,7290,7290,0
20230913,144100,464840420,7290,7300,7300,7290,539
20230913,144000,460907620,7300,7300,7300,7300,0
20230913,143900,460907620,7300,7300,7300,7300,1
20230913,143800,460900320,7310,7310,7310,7310,0
20230913,143700,460900320,7310,7310,7310,7310,0
20230913,143600,460900320,7310,7310,7310,7310,0
20230913,143500,460900320,7310,7310,7310,7310,160
20230913,143400,459730720,7310,7310,7310,7310,10
20230913,143300,459657620,7310,7320,7320,7310,685
20230913,143200,454650250,7320,7320,7320,7320,178
20230913,143100,453347290,7320,7320,7320,7320,122
20230913,143000,452454250,7320,7320,7320,7320,0
20230913,142900,452454250,7320,7320,7320,7320,0
20230913,142800,452454250,7320,7320,7320,7320,0
20230913,142700,452454250,7320,7320,7320,7320,0
20230913,142600,452454250,7320,7320,7320,7320,0
20230913,142500,452454250,7320,7320,7320,7320,0
20230913,142400,452454250,7320,7320,7320,7320,70
20230913,142300,451941850,7320,7320,7320,7320,1008
20230913,142200,444563290,7320,7320,7320,7320,80
20230913,142100,443977690,7330,7330,7330,7330,50
20230913,142000,443611190,7330,7330,7330,7330,0
20230913,141900,443611190,7330,7340,7350,7330,182
20230913,141800,442275910,7350,7350,7350,7350,0
20230913,141700,442275910,7350,7350,7350,7350,0
20230913,141600,442275910,7350,7350,7350,7350,0
20230913,141500,442275910,7350,7350,7350,7350,0
20230913,141400,442275910,7350,7370,7370,7350,101
20230913,141300,441531560,7350,7350,7350,7350,0
20230913,141200,441531560,7350,7350,7350,7350,4
20230913,141100,441502160,7350,7350,7350,7350,0
20230913,141000,441502160,7350,7350,7350,7350,0
20230913,140900,441502160,7350,7340,7350,7340,30
20230913,140800,441281950,7330,7330,7330,7330,0
20230913,140700,441281950,7330,7330,7330,7330,0
20230913,140600,441281950,7330,7330,7330,7330,5
20230913,140500,441245300,7330,7340,7340,7330,206
20230913,140400,439734260,7340,7340,7340,7340,200
20230913,140300,438266260,7340,7340,7340,7340,0
20230913,140200,438266260,7340,7340,7340,7340,0
20230913,140100,438266260,7340,7340,7340,7340,0
20230913,140000,438266260,7340,7340,7340,7340,40
20230913,135900,437972660,7320,7320,7320,7320,0
20230913,135800,437972660,7320,7330,7330,7320,575
20230913,135700,433759580,7330,7340,7340,7330,406
20230913,135600,430782720,7340,7340,7340,7340,58
20230913,135500,430357000,7340,7340,7340,7340,113
20230913,135400,429527580,7330,7330,7330,7330,0
20230913,135300,429527580,7330,7330,7330,7330,0
20230913,135200,429527580,7330,7330,7330,7330,29
20230913,135100,429315010,7380,7380,7380,7380,0
20230913,135000,429315010,7380,7370,7380,7300,2151
20230913,134900,413537410,7370,7420,7420,7370,400
20230913,134800,410581460,7430,7430,7430,7390,753
20230913,134700,405001220,7430,7360,7450,7360,2806
20230913,134600,384249570,7350,7350,7350,7350,408
20230913,134500,381250770,7350,7300,7350,7300,633
20230913,134400,376615680,7300,7300,7300,7300,1
20230913,134300,376608380,7290,7290,7290,7290,0
20230913,134200,376608380,7290,7290,7290,7290,4
20230913,134100,376579220,7280,7280,7280,7280,0
20230913,134000,376579220,7280,7280,7280,7280,0
20230913,133900,376579220,7280,7280,7280,7280,0
20230913,133800,376579220,7280,7280,7280,7280,70
20230913,133700,376069620,7270,7270,7270,7270,0
20230913,133600,376069620,7270,7270,7270,7270,0
20230913,133500,376069620,7270,7270,7270,7270,20
20230913,133400,375924220,7290,7290,7290,7290,10
20230913,133300,375851320,7290,7290,7290,7290,0
20230913,133200,375851320,7290,7290,7290,7290,0
20230913,133100,375851320,7290,7290,7290,7290,0
20230913,133000,375851320,7290,7290,7290,7290,0
20230913,132900,375851320,7290,7270,7290,7270,26
20230913,132800,375662200,7270,7270,7270,7270,0
20230913,132700,375662200,7270,7270,7270,7270,0
20230913,132600,375662200,7270,7270,7270,7270,0
20230913,132500,375662200,7270,7270,7270,7270,0
20230913,132400,375662200,7270,7270,7270,7270,0
20230913,132300,375662200,7270,7280,7280,7270,323
20230913,132200,373311110,7280,7280,7280,7280,500
20230913,132100,369671110,7280,7280,7280,7280,100
20230913,132000,368943110,7290,7290,7290,7290,0
20230913,131900,368943110,7290,7290,7290,7290,180
20230913,131800,367630910,7290,7290,7290,7290,0
20230913,131700,367630910,7290,7290,7290,7290,0
20230913,131600,367630910,7290,7290,7290,7290,0
20230913,131500,367630910,7290,7290,7290,7290,50
20230913,131400,367266410,7290,7290,7290,7290,0
20230913,131300,367266410,7290,7290,7290,7290,0
20230913,131200,367266410,7290,7290,7290,7290,0
20230913,131100,367266410,7290,7290,7290,7290,0
20230913,131000,367266410,7290,7290,7290,7290,35
20230913,130900,367011260,7270,7270,7270,7270,1007
20230913,130800,359690370,7270,7270,7270,7270,0
20230913,130700,359690370,7270,7270,7270,7270,550
20230913,130600,355691870,7280,7280,7280,7280,0
20230913,130500,355691870,7280,7280,7280,7280,10
20230913,130400,355619070,7270,7270,7270,7270,199
20230913,130300,354172340,7270,7270,7270,7270,8
20230913,130200,354114180,7290,7290,7290,7290,1
20230913,130100,354106890,7270,7270,7270,7270,0
20230913,130000,354106890,7270,7270,7270,7270,0
20230913,125900,354106890,7270,7270,7270,7270,100
20230913,125800,353379890,7270,7270,7270,7270,74
20230913,125700,352841910,7280,7280,7280,7280,0
20230913,125600,352841910,7280,7280,7280,7280,0
20230913,125500,352841910,7280,7280,7280,7280,0
20230913,125400,352841910,7280,7280,7280,7280,0
20230913,125300,352841910,7280,7280,7280,7280,100
20230913,125200,352113910,7280,7280,7280,7280,2
20230913,125100,352099350,7270,7270,7270,7270,505
20230913,125000,348428000,7270,7270,7270,7270,50
20230913,124900,348064500,7280,7280,7280,7280,0
20230913,124800,348064500,7280,7280,7280,7280,0
20230913,124700,348064500,7280,7280,7280,7280,0
20230913,124600,348064500,7280,7280,7280,7280,0
20230913,124500,348064500,7280,7280,7280,7280,0
20230913,124400,348064500,7280,7280,7280,7280,0
20230913,124300,348064500,7280,7280,7280,7280,0
20230913,124200,348064500,7280,7280,7280,7280,20
20230913,124100,347918900,7280,7280,7280,7280,508
20230913,124000,344220660,7280,7280,7280,7280,0
20230913,123900,344220660,7280,7280,7280,7280,0
20230913,123800,344220660,7280,7280,7280,7280,0
20230913,123700,344220660,7280,7280,7280,7280,0
20230913,123600,344220660,7280,7280,7280,7280,0
20230913,123500,344220660,7280,7280,7280,7280,0
20230913,123400,344220660,7280,7280,7280,7280,0
20230913,123300,344220660,7280,7280,7280,7280,242
20230913,123200,342458900,7270,7270,7270,7270,0
20230913,123100,342458900,7270,7270,7270,7270,0
20230913,123000,342458900,7270,7270,7270,7270,0
20230913,122900,342458900,7270,7270,7270,7270,0
20230913,122800,342458900,7270,7270,7270,7270,0
20230913,122700,342458900,7270,7270,7270,7270,0
20230913,122600,342458900,7270,7270,7270,7270,0
20230913,122500,342458900,7270,7270,7270,7270,0
20230913,122400,342458900,7270,7270,7270,7270,0
20230913,122300,342458900,7270,7270,7270,7270,0
20230913,122200,342458900,7270,7270,7270,7270,0
20230913,122100,342458900,7270,7270,7270,7270,0
20230913,122000,342458900,7270,7270,7270,7270,0
20230913,121900,342458900,7270,7270,7270,7270,0
20230913,121800,342458900,7270,7270,7270,7270,306
20230913,121700,340234280,7270,7270,7270,7270,0
20230913,121600,340234280,7270,7270,7270,7270,0
20230913,121500,340234280,7270,7270,7270,7270,0
20230913,121400,340234280,7270,7270,7270,7270,0
20230913,121300,340234280,7270,7270,7270,7270,0
20230913,121200,340234280,7270,7300,7300,7270,665
20230913,121100,335393730,7280,7280,7280,7280,505
20230913,121000,331717330,7290,7290,7290,7290,100
20230913,120900,330988330,7300,7300,7300,7300,0
20230913,120800,330988330,7300,7300,7300,7300,104
20230913,120700,330229130,7280,7280,7280,7280,0
20230913,120600,330229130,7280,7280,7280,7280,0
20230913,120500,330229130,7280,7280,7280,7280,270
20230913,120400,328263530,7280,7280,7280,7280,0
20230913,120300,328263530,7280,7280,7280,7280,0
20230913,120200,328263530,7280,7280,7280,7280,0
20230913,120100,328263530,7280,7280,7280,7280,0
20230913,120000,328263530,7280,7280,7280,7280,10
20230913,115900,328190730,7280,7280,7280,7280,0
20230913,115800,328190730,7280,7280,7280,7280,1
20230913,115700,328183450,7280,7280,7280,7280,0
20230913,115600,328183450,7280,7280,7280,7280,0
20230913,115500,328183450,7280,7280,7280,7280,0
20230913,115400,328183450,7280,7280,7280,7280,0
20230913,115300,328183450,7280,7280,7280,7280,200
20230913,115200,326727450,7290,7290,7290,7290,0
20230913,115100,326727450,7290,7290,7290,7290,0
20230913,115000,326727450,7290,7290,7290,7290,10
20230913,114900,326654550,7300,7300,7300,7300,95
20230913,114800,325961050,7290,7290,7290,7290,102
20230913,114700,325217470,7290,7290,7290,7290,80
20230913,114600,324634270,7300,7300,7300,7300,0
20230913,114500,324634270,7300,7300,7300,7300,0
20230913,114400,324634270,7300,7300,7300,7300,0
20230913,114300,324634270,7300,7300,7300,7300,0
20230913,114200,324634270,7300,7300,7300,7300,0
20230913,114100,324634270,7300,7300,7300,7300,0
20230913,114000,324634270,7300,7300,7300,7300,0
20230913,113900,324634270,7300,7300,7300,7300,0
20230913,113800,324634270,7300,7300,7300,7300,0
20230913,113700,324634270,7300,7300,7300,7300,10
20230913,113600,324561270,7300,7300,7300,7300,0
20230913,113500,324561270,7300,7300,7300,7300,0
20230913,113400,324561270,7300,7300,7300,7300,0
20230913,113300,324561270,7300,7300,7300,7300,0
20230913,113200,324561270,7300,7300,7300,7300,0
20230913,113100,324561270,7300,7300,7300,7300,1
20230913,113000,324553970,7290,7260,7290,7250,88
20230913,112900,323914420,7250,7250,7250,7250,0
20230913,112800,323914420,7250,7250,7250,7250,0
20230913,112700,323914420,7250,7250,7250,7250,0
20230913,112600,323914420,7250,7260,7260,7250,1325
20230913,112500,314307530,7260,7260,7260,7260,136
20230913,112400,313320170,7250,7250,7250,7250,0
20230913,112300,313320170,7250,7250,7250,7250,0
20230913,112200,313320170,7250,7250,7250,7250,550
20230913,112100,309332670,7250,7250,7250,7250,330
20230913,112000,306940170,7250,7260,7260,7250,753
20230913,111900,301473590,7260,7260,7260,7260,136
20230913,111800,300486230,7260,7260,7260,7260,0
20230913,111700,300486230,7260,7260,7260,7260,0
20230913,111600,300486230,7260,7260,7260,7260,143
20230913,111500,299448050,7310,7310,7310,7310,0
20230913,111400,299448050,7310,7310,7310,7310,0
20230913,111300,299448050,7310,7310,7310,7310,5
20230913,111200,299411500,7310,7310,7310,7310,0
20230913,111100,299411500,7310,7310,7310,7310,68
20230913,111000,298914420,7310,7280,7310,7280,263
20230913,110900,296994730,7280,7250,7280,7250,208
20230913,110800,295480550,7250,7270,7270,7250,4
20230913,110700,295451510,7270,7270,7270,7270,76
20230913,110600,294898990,7260,7260,7260,7260,200
20230913,110500,293446990,7260,7260,7260,7260,470
20230913,110400,290034790,7260,7260,7260,7260,726
20230913,110300,284764030,7260,7260,7260,7260,1388
20230913,110200,274687150,7260,7260,7260,7260,42
20230913,110100,274382230,7260,7260,7260,7260,1
20230913,110000,274374970,7260,7260,7260,7260,0
20230913,105900,274374970,7260,7260,7260,7260,0
20230913,105800,274374970,7260,7260,7260,7260,264
20230913,105700,272458330,7260,7260,7260,7260,0
20230913,105600,272458330,7260,7260,7260,7260,0
20230913,105500,272458330,7260,7260,7260,7260,0
20230913,105400,272458330,7260,7260,7260,7260,7
20230913,105300,272407510,7260,7260,7260,7260,0
20230913,105200,272407510,7260,7260,7260,7260,311
20230913,105100,270149650,7280,7270,7280,7260,1500
20230913,105000,259244570,7260,7270,7270,7260,1599
20230913,104900,247623060,7270,7310,7310,7270,1827
20230913,104800,234336480,7280,7280,7280,7280,0
20230913,104700,234336480,7280,7280,7280,7280,0
20230913,104600,234336480,7280,7280,7280,7280,531
20230913,104500,230470800,7280,7280,7280,7280,0
20230913,104400,230470800,7280,7290,7290,7280,1214
20230913,104300,221629240,7290,7290,7290,7290,53
20230913,104200,221242870,7300,7300,7300,7300,262
20230913,104100,219330270,7300,7300,7300,7300,0
20230913,104000,219330270,7300,7310,7310,7300,250
20230913,103900,217505260,7320,7320,7320,7320,0
20230913,103800,217505260,7320,7320,7320,7320,0
20230913,103700,217505260,7320,7320,7320,7320,1
20230913,103600,217497940,7290,7290,7290,7290,0
20230913,103500,217497940,7290,7290,7290,7290,526
20230913,103400,213663400,7280,7280,7280,7280,0
20230913,103300,213663400,7280,7280,7280,7280,250
20230913,103200,211843400,7280,7280,7290,7280,779
20230913,103100,206169780,7280,7290,7290,7280,742
20230913,103000,200763440,7300,7300,7300,7300,91
20230913,102900,200099140,7300,7300,7300,7300,0
20230913,102800,200099140,7300,7300,7300,7300,19
20230913,102700,199960440,7300,7300,7300,7300,0
20230913,102600,199960440,7300,7300,7300,7300,10
20230913,102500,199887440,7300,7300,7300,7300,1
20230913,102400,199880140,7280,7350,7350,7280,1565
20230913,102300,188459060,7360,7360,7360,7360,0
20230913,102200,188459060,7360,7360,7360,7360,5
20230913,102100,188422260,7370,7370,7370,7370,0
20230913,102000,188422260,7370,7370,7370,7370,0
20230913,101900,188422260,7370,7370,7370,7370,0
20230913,101800,188422260,7370,7370,7370,7370,0
20230913,101700,188422260,7370,7360,7370,7360,20
20230913,101600,188275030,7290,7350,7350,7290,7663
20230913,101500,132280110,7360,7360,7360,7360,0
20230913,101400,132280110,7360,7370,7370,7360,116
20230913,101300,131426150,7370,7370,7370,7370,36
20230913,101200,131160830,7370,7360,7370,7360,76
20230913,101100,130601160,7360,7360,7360,7360,1
20230913,101000,130593800,7360,7360,7360,7360,9
20230913,100900,130527560,7350,7350,7350,7350,0
20230913,100800,130527560,7350,7350,7350,7350,100
20230913,100700,129792560,7350,7350,7350,7350,120
20230913,100600,128910560,7350,7350,7350,7350,58
20230913,100500,128484260,7350,7350,7350,7350,62
20230913,100400,128028560,7350,7350,7350,7350,1
20230913,100300,128021210,7340,7340,7340,7340,1
20230913,100200,128013870,7340,7340,7340,7340,0
20230913,100100,128013870,7340,7340,7340,7340,0
20230913,100000,128013870,7340,7340,7340,7340,100
20230913,095900,127279870,7350,7350,7350,7350,0
20230913,095800,127279870,7350,7350,7350,7350,0
20230913,095700,127279870,7350,7350,7350,7350,35
20230913,095600,127022620,7330,7340,7340,7330,100
20230913,095500,126289390,7340,7340,7340,7340,381
20230913,095400,123492850,7350,7350,7350,7340,375
20230913,095300,120737600,7350,7350,7350,7350,200
20230913,095200,119267600,7360,7360,7360,7360,5
20230913,095100,119230800,7360,7360,7360,7360,125
20230913,095000,118310800,7360,7360,7360,7360,0
20230913,094900,118310800,7360,7360,7360,7360,2
20230913,094800,118296080,7360,7360,7360,7360,0
20230913,094700,118296080,7360,7360,7360,7360,60
20230913,094600,117854480,7360,7360,7360,7360,0
20230913,094500,117854480,7360,7360,7360,7360,53
20230913,094400,117464400,7360,7360,7360,7360,0
20230913,094300,117464400,7360,7360,7360,7360,46
20230913,094200,117125840,7360,7360,7360,7360,0
20230913,094100,117125840,7360,7360,7360,7360,1
20230913,094000,117118480,7350,7370,7370,7350,1104
20230913,093900,108984000,7370,7370,7370,7370,4
20230913,093800,108954520,7380,7380,7380,7380,67
20230913,093700,108460060,7380,7360,7380,7350,1256
20230913,093600,99222690,7370,7370,7380,7370,87
20230913,093500,98580930,7370,7370,7370,7370,150
20230913,093400,97475430,7360,7370,7370,7360,165
20230913,093300,96260730,7360,7380,7380,7360,121
20230913,093200,95369950,7360,7340,7360,7340,839
20230913,093100,89195670,7340,7340,7340,7340,8
20230913,093000,89136950,7330,7320,7330,7320,259
20230913,092900,87240070,7300,7300,7300,7300,0
20230913,092800,87240070,7300,7300,7300,7300,0
20230913,092700,87240070,7300,7300,7300,7300,1
20230913,092600,87232770,7300,7300,7300,7300,0
20230913,092500,87232770,7300,7300,7300,7300,83
20230913,092400,86626870,7300,7300,7300,7300,315
20230913,092300,84327370,7300,7300,7300,7300,0
20230913,092200,84327370,7300,7300,7300,7300,0
20230913,092100,84327370,7300,7300,7300,7300,100
20230913,092000,83597370,7290,7290,7290,7290,0
20230913,091900,83597370,7290,7290,7290,7290,400
20230913,091800,80681370,7310,7290,7350,7290,734
20230913,091700,75304980,7320,7320,7320,7320,0
20230913,091600,75304980,7320,7290,7320,7290,283
20230913,091500,73237410,7300,7310,7310,7300,516
20230913,091400,69470450,7300,7300,7300,7300,30
20230913,091300,69251450,7300,7300,7300,7300,0
20230913,091200,69251450,7300,7290,7300,7290,837
20230913,091100,63149480,7290,7300,7300,7290,714
20230913,091000,57939360,7320,7320,7320,7320,13
20230913,090900,57844200,7300,7350,7360,7300,1721
20230913,090800,45261030,7320,7320,7320,7320,1
20230913,090700,45253710,7300,7300,7300,7300,352
20230913,090600,42684110,7300,7300,7300,7300,1580
20230913,090500,31150110,7300,7310,7310,7300,227
20230913,090400,29491370,7300,7320,7320,7300,386
20230913,090300,26670010,7320,7330,7330,7320,304
20230913,090200,24443730,7340,7340,7340,7340,111
20230913,090100,23628990,7350,7350,7350,7350,0
20230913,090000,23628990,7350,7320,7350,7320,3228