KissMeData/089030/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194100,1870383690,7160,7160,7160,7160,3899
20230918,194000,1870383690,7160,7160,7160,7160,0
20230918,193900,1870383690,7160,7160,7160,7160,0
20230918,193800,1870383690,7160,7160,7160,7160,0
20230918,193700,1870383690,7160,7160,7160,7160,0
20230918,193600,1870383690,7160,7160,7160,7160,0
20230918,193500,1870383690,7160,7160,7160,7160,0
20230918,193400,1870383690,7160,7160,7160,7160,0
20230918,193300,1870383690,7160,7160,7160,7160,0
20230918,193200,1870383690,7160,7160,7160,7160,0
20230918,193100,1870383690,7160,7160,7160,7160,0
20230918,193000,1870383690,7160,7160,7160,7160,0
20230918,192900,1870383690,7160,7160,7160,7160,0
20230918,192800,1870383690,7160,7160,7160,7160,0
20230918,192700,1870383690,7160,7160,7160,7160,0
20230918,192600,1870383690,7160,7160,7160,7160,0
20230918,192500,1870383690,7160,7160,7160,7160,0
20230918,192400,1870383690,7160,7160,7160,7160,0
20230918,192300,1870383690,7160,7160,7160,7160,0
20230918,192200,1870383690,7160,7160,7160,7160,0
20230918,192100,1870383690,7160,7160,7160,7160,0
20230918,192000,1870383690,7160,7160,7160,7160,0
20230918,191900,1870383690,7160,7160,7160,7160,0
20230918,191800,1870383690,7160,7160,7160,7160,0
20230918,191700,1870383690,7160,7160,7160,7160,0
20230918,191600,1870383690,7160,7160,7160,7160,0
20230918,191500,1870383690,7160,7160,7160,7160,0
20230918,191400,1870383690,7160,7160,7160,7160,0
20230918,191300,1870383690,7160,7160,7160,7160,0
20230918,191200,1870383690,7160,7160,7160,7160,0
20230918,191100,1870383690,7160,7160,7160,7160,3899
20230918,191000,1870383690,7160,7160,7160,7160,0
20230918,190900,1870383690,7160,7160,7160,7160,0
20230918,190800,1870383690,7160,7160,7160,7160,0
20230918,190700,1870383690,7160,7160,7160,7160,0
20230918,190600,1870383690,7160,7160,7160,7160,0
20230918,190500,1870383690,7160,7160,7160,7160,0
20230918,190400,1870383690,7160,7160,7160,7160,0
20230918,190300,1870383690,7160,7160,7160,7160,0
20230918,190200,1870383690,7160,7160,7160,7160,0
20230918,190100,1870383690,7160,7160,7160,7160,0
20230918,190000,1870383690,7160,7160,7160,7160,0
20230918,185900,1870383690,7160,7160,7160,7160,0
20230918,185800,1870383690,7160,7160,7160,7160,0
20230918,185700,1870383690,7160,7160,7160,7160,0
20230918,185600,1870383690,7160,7160,7160,7160,0
20230918,185500,1870383690,7160,7160,7160,7160,0
20230918,185400,1870383690,7160,7160,7160,7160,0
20230918,185300,1870383690,7160,7160,7160,7160,0
20230918,185200,1870383690,7160,7160,7160,7160,0
20230918,185100,1870383690,7160,7160,7160,7160,0
20230918,185000,1870383690,7160,7160,7160,7160,0
20230918,184900,1870383690,7160,7160,7160,7160,0
20230918,184800,1870383690,7160,7160,7160,7160,0
20230918,184700,1870383690,7160,7160,7160,7160,0
20230918,184600,1870383690,7160,7160,7160,7160,0
20230918,184500,1870383690,7160,7160,7160,7160,0
20230918,184400,1870383690,7160,7160,7160,7160,0
20230918,184300,1870383690,7160,7160,7160,7160,0
20230918,184200,1870383690,7160,7160,7160,7160,0
20230918,184100,1870383690,7160,7160,7160,7160,3899
20230918,184000,1870383690,7160,7160,7160,7160,0
20230918,183900,1870383690,7160,7160,7160,7160,0
20230918,183800,1870383690,7160,7160,7160,7160,0
20230918,183700,1870383690,7160,7160,7160,7160,0
20230918,183600,1870383690,7160,7160,7160,7160,0
20230918,183500,1870383690,7160,7160,7160,7160,0
20230918,183400,1870383690,7160,7160,7160,7160,0
20230918,183300,1870383690,7160,7160,7160,7160,0
20230918,183200,1870383690,7160,7160,7160,7160,0
20230918,183100,1870383690,7160,7160,7160,7160,0
20230918,183000,1870383690,7160,7160,7160,7160,0
20230918,182900,1870383690,7160,7160,7160,7160,0
20230918,182800,1870383690,7160,7160,7160,7160,0
20230918,182700,1870383690,7160,7160,7160,7160,0
20230918,182600,1870383690,7160,7160,7160,7160,0
20230918,182500,1870383690,7160,7160,7160,7160,0
20230918,182400,1870383690,7160,7160,7160,7160,0
20230918,182300,1870383690,7160,7160,7160,7160,0
20230918,182200,1870383690,7160,7160,7160,7160,0
20230918,182100,1870383690,7160,7160,7160,7160,0
20230918,182000,1870383690,7160,7160,7160,7160,0
20230918,181900,1870383690,7160,7160,7160,7160,0
20230918,181800,1870383690,7160,7160,7160,7160,0
20230918,181700,1870383690,7160,7160,7160,7160,0
20230918,181600,1870383690,7160,7160,7160,7160,0
20230918,181500,1870383690,7160,7160,7160,7160,0
20230918,181400,1870383690,7160,7160,7160,7160,0
20230918,181300,1870383690,7160,7160,7160,7160,0
20230918,181200,1870383690,7160,7160,7160,7160,0
20230918,181100,1870383690,7160,7160,7160,7160,3899
20230918,181000,1870383690,7160,7160,7160,7160,0
20230918,180900,1870383690,7160,7160,7160,7160,0
20230918,180800,1870383690,7160,7160,7160,7160,0
20230918,180700,1870383690,7160,7160,7160,7160,0
20230918,180600,1870383690,7160,7160,7160,7160,0
20230918,180500,1870383690,7160,7160,7160,7160,0
20230918,180400,1870383690,7160,7160,7160,7160,0
20230918,180300,1870383690,7160,7160,7160,7160,0
20230918,180200,1870383690,7160,7160,7160,7160,0
20230918,180100,1870383690,7160,7160,7160,7160,0
20230918,180000,1870383690,7160,7160,7160,7160,0
20230918,175900,1870383690,7160,7160,7160,7160,0
20230918,175800,1870383690,7160,7160,7160,7160,0
20230918,175700,1870383690,7160,7160,7160,7160,0
20230918,175600,1870383690,7160,7160,7160,7160,0
20230918,175500,1870383690,7160,7160,7160,7160,0
20230918,175400,1870383690,7160,7160,7160,7160,0
20230918,175300,1870383690,7160,7160,7160,7160,0
20230918,175200,1870383690,7160,7160,7160,7160,0
20230918,175100,1870383690,7160,7160,7160,7160,0
20230918,175000,1870383690,7160,7160,7160,7160,0
20230918,174900,1870383690,7160,7160,7160,7160,0
20230918,174800,1870383690,7160,7160,7160,7160,0
20230918,174700,1870383690,7160,7160,7160,7160,0
20230918,174600,1870383690,7160,7160,7160,7160,0
20230918,174500,1870383690,7160,7160,7160,7160,0
20230918,174400,1870383690,7160,7160,7160,7160,0
20230918,174300,1870383690,7160,7160,7160,7160,0
20230918,174200,1870383690,7160,7160,7160,7160,0
20230918,174100,1870383690,7160,7160,7160,7160,3899
20230918,174000,1870383690,7160,7160,7160,7160,0
20230918,173900,1870383690,7160,7160,7160,7160,0
20230918,173800,1870383690,7160,7160,7160,7160,0
20230918,173700,1870383690,7160,7160,7160,7160,0
20230918,173600,1870383690,7160,7160,7160,7160,0
20230918,173500,1870383690,7160,7160,7160,7160,0
20230918,173400,1870383690,7160,7160,7160,7160,0
20230918,173300,1870383690,7160,7160,7160,7160,0
20230918,173200,1870383690,7160,7160,7160,7160,0
20230918,173100,1870383690,7160,7160,7160,7160,0
20230918,173000,1870383690,7160,7160,7160,7160,0
20230918,172900,1870383690,7160,7160,7160,7160,0
20230918,172800,1870383690,7160,7160,7160,7160,0
20230918,172700,1870383690,7160,7160,7160,7160,0
20230918,172600,1870383690,7160,7160,7160,7160,0
20230918,172500,1870383690,7160,7160,7160,7160,0
20230918,172400,1870383690,7160,7160,7160,7160,0
20230918,172300,1870383690,7160,7160,7160,7160,0
20230918,172200,1870383690,7160,7160,7160,7160,0
20230918,172100,1870383690,7160,7160,7160,7160,0
20230918,172000,1870383690,7160,7160,7160,7160,0
20230918,171900,1870383690,7160,7160,7160,7160,0
20230918,171800,1870383690,7160,7160,7160,7160,0
20230918,171700,1870383690,7160,7160,7160,7160,0
20230918,171600,1870383690,7160,7160,7160,7160,0
20230918,171500,1870383690,7160,7160,7160,7160,0
20230918,171400,1870383690,7160,7160,7160,7160,0
20230918,171300,1870383690,7160,7160,7160,7160,0
20230918,171200,1870383690,7160,7160,7160,7160,0
20230918,171100,1870383690,7160,7160,7160,7160,3899
20230918,171000,1870383690,7160,7160,7160,7160,0
20230918,170900,1870383690,7160,7160,7160,7160,0
20230918,170800,1870383690,7160,7160,7160,7160,0
20230918,170700,1870383690,7160,7160,7160,7160,0
20230918,170600,1870383690,7160,7160,7160,7160,0
20230918,170500,1870383690,7160,7160,7160,7160,0
20230918,170400,1870383690,7160,7160,7160,7160,0
20230918,170300,1870383690,7160,7160,7160,7160,0
20230918,170200,1870383690,7160,7160,7160,7160,0
20230918,170100,1870383690,7160,7160,7160,7160,0
20230918,170000,1870383690,7160,7160,7160,7160,0
20230918,165900,1870383690,7160,7160,7160,7160,0
20230918,165800,1870383690,7160,7160,7160,7160,0
20230918,165700,1870383690,7160,7160,7160,7160,0
20230918,165600,1870383690,7160,7160,7160,7160,0
20230918,165500,1870383690,7160,7160,7160,7160,0
20230918,165400,1870383690,7160,7160,7160,7160,0
20230918,165300,1870383690,7160,7160,7160,7160,0
20230918,165200,1870383690,7160,7160,7160,7160,0
20230918,165100,1870383690,7160,7160,7160,7160,0
20230918,165000,1870383690,7160,7160,7160,7160,0
20230918,164900,1870383690,7160,7160,7160,7160,0
20230918,164800,1870383690,7160,7160,7160,7160,0
20230918,164700,1870383690,7160,7160,7160,7160,0
20230918,164600,1870383690,7160,7160,7160,7160,0
20230918,164500,1870383690,7160,7160,7160,7160,0
20230918,164400,1870383690,7160,7160,7160,7160,0
20230918,164300,1870383690,7160,7160,7160,7160,0
20230918,164200,1870383690,7160,7160,7160,7160,0
20230918,164100,1870383690,7160,7160,7160,7160,3899
20230918,164000,1870383690,7160,7160,7160,7160,0
20230918,163900,1870383690,7160,7160,7160,7160,0
20230918,163800,1870383690,7160,7160,7160,7160,0
20230918,163700,1870383690,7160,7160,7160,7160,0
20230918,163600,1870383690,7160,7160,7160,7160,0
20230918,163500,1870383690,7160,7160,7160,7160,0
20230918,163400,1870383690,7160,7160,7160,7160,0
20230918,163300,1870383690,7160,7160,7160,7160,0
20230918,163200,1870383690,7160,7160,7160,7160,0
20230918,163100,1870383690,7160,7160,7160,7160,0
20230918,163000,1870383690,7160,7160,7160,7160,0
20230918,162900,1870383690,7160,7160,7160,7160,0
20230918,162800,1870383690,7160,7160,7160,7160,0
20230918,162700,1870383690,7160,7160,7160,7160,0
20230918,162600,1870383690,7160,7160,7160,7160,0
20230918,162500,1870383690,7160,7160,7160,7160,0
20230918,162400,1870383690,7160,7160,7160,7160,0
20230918,162300,1870383690,7160,7160,7160,7160,0
20230918,162200,1870383690,7160,7160,7160,7160,0
20230918,162100,1870383690,7160,7160,7160,7160,0
20230918,162000,1870383690,7160,7160,7160,7160,0
20230918,161900,1870383690,7160,7160,7160,7160,0
20230918,161800,1870383690,7160,7160,7160,7160,0
20230918,161700,1870383690,7160,7160,7160,7160,0
20230918,161600,1870383690,7160,7160,7160,7160,0
20230918,161500,1870383690,7160,7160,7160,7160,0
20230918,161400,1870383690,7160,7160,7160,7160,0
20230918,161300,1870383690,7160,7160,7160,7160,0
20230918,161200,1870383690,7160,7160,7160,7160,0
20230918,161100,1870383690,7160,7160,7160,7160,3899
20230918,161000,1870383690,7160,7160,7160,7160,0
20230918,160900,1870383690,7160,7160,7160,7160,0
20230918,160800,1870383690,7160,7160,7160,7160,0
20230918,160700,1870383690,7160,7160,7160,7160,0
20230918,160600,1870383690,7160,7160,7160,7160,0
20230918,160500,1870383690,7160,7160,7160,7160,0
20230918,160400,1870383690,7160,7160,7160,7160,0
20230918,160300,1870383690,7160,7160,7160,7160,0
20230918,160200,1870383690,7160,7160,7160,7160,0
20230918,160100,1870383690,7160,7160,7160,7160,0
20230918,160000,1870383690,7160,7160,7160,7160,0
20230918,155900,1870383690,7160,7160,7160,7160,0
20230918,155800,1870383690,7160,7160,7160,7160,0
20230918,155700,1870383690,7160,7160,7160,7160,0
20230918,155600,1870383690,7160,7160,7160,7160,0
20230918,155500,1870383690,7160,7160,7160,7160,0
20230918,155400,1870383690,7160,7160,7160,7160,0
20230918,155300,1870383690,7160,7160,7160,7160,0
20230918,155200,1870383690,7160,7160,7160,7160,0
20230918,155100,1870383690,7160,7160,7160,7160,0
20230918,155000,1870383690,7160,7160,7160,7160,0
20230918,154900,1870383690,7160,7160,7160,7160,0
20230918,154800,1870383690,7160,7160,7160,7160,0
20230918,154700,1870383690,7160,7160,7160,7160,0
20230918,154600,1870383690,7160,7160,7160,7160,0
20230918,154500,1870383690,7160,7160,7160,7160,0
20230918,154400,1870383690,7160,7160,7160,7160,0
20230918,154300,1870383690,7160,7160,7160,7160,0
20230918,154200,1870383690,7160,7160,7160,7160,0
20230918,154100,1870383690,7160,7160,7160,7160,3899
20230918,154000,1870383690,7160,7160,7160,7160,0
20230918,153900,1870383690,7160,7160,7160,7160,0
20230918,153800,1870383690,7160,7160,7160,7160,0
20230918,153700,1870383690,7160,7160,7160,7160,0
20230918,153600,1870383690,7160,7160,7160,7160,0
20230918,153500,1870383690,7160,7160,7160,7160,0
20230918,153400,1870383690,7160,7160,7160,7160,0
20230918,153300,1870383690,7160,7160,7160,7160,0
20230918,153200,1870383690,7160,7160,7160,7160,0
20230918,153100,1870383690,7160,7160,7160,7160,0
20230918,153000,1870383690,7160,7160,7160,7160,3899
20230918,152900,1842466850,7120,7120,7120,7120,0
20230918,152800,1842466850,7120,7120,7120,7120,0
20230918,152700,1842466850,7120,7120,7120,7120,0
20230918,152600,1842466850,7120,7120,7120,7120,0
20230918,152500,1842466850,7120,7120,7120,7120,0
20230918,152400,1842466850,7120,7120,7120,7120,0
20230918,152300,1842466850,7120,7120,7120,7120,0
20230918,152200,1842466850,7120,7120,7120,7120,0
20230918,152100,1842466850,7120,7120,7120,7120,0
20230918,152000,1842466850,7120,7120,7120,7120,0
20230918,151900,1842466850,7120,7120,7120,7120,110
20230918,151800,1841683650,7150,7150,7150,7150,1
20230918,151700,1841676500,7120,7120,7120,7120,0
20230918,151600,1841676500,7120,7110,7120,7110,299
20230918,151500,1839549620,7120,7110,7120,7110,2850
20230918,151400,1819283380,7110,7120,7120,7110,571
20230918,151300,1815218570,7120,7120,7120,7120,69
20230918,151200,1814727290,7120,7120,7120,7120,101
20230918,151100,1814008170,7120,7120,7120,7120,2588
20230918,151000,1795581610,7120,7130,7130,7120,242
20230918,150900,1793856160,7140,7140,7140,7140,3
20230918,150800,1793834740,7140,7140,7140,7140,6
20230918,150700,1793791900,7140,7140,7140,7140,0
20230918,150600,1793791900,7140,7140,7140,7140,7
20230918,150500,1793741920,7140,7140,7140,7130,60
20230918,150400,1793313580,7140,7140,7140,7140,5
20230918,150300,1793277880,7140,7140,7140,7140,0
20230918,150200,1793277880,7140,7140,7140,7140,0
20230918,150100,1793277880,7140,7140,7140,7140,700
20230918,150000,1788279880,7130,7120,7130,7120,1083
20230918,145900,1780559170,7120,7120,7120,7120,280
20230918,145800,1778565570,7120,7130,7130,7120,702
20230918,145700,1773566280,7120,7120,7130,7120,268
20230918,145600,1771658110,7120,7120,7120,7120,108
20230918,145500,1770889150,7120,7120,7120,7120,281
20230918,145400,1768888430,7120,7120,7120,7120,174
20230918,145300,1767649550,7120,7120,7120,7120,191
20230918,145200,1766289630,7120,7120,7130,7120,898
20230918,145100,1759888870,7120,7130,7130,7120,232
20230918,145000,1758235750,7120,7130,7130,7120,870
20230918,144900,1752034470,7110,7120,7120,7110,144
20230918,144800,1751010230,7120,7110,7120,7110,1056
20230918,144700,1743492630,7110,7120,7120,7110,465
20230918,144600,1740181920,7120,7120,7130,7120,456
20230918,144500,1736934420,7120,7110,7120,7110,771
20230918,144400,1731445910,7110,7120,7120,7110,385
20230918,144300,1728706460,7110,7120,7120,7110,176
20230918,144200,1727454350,7120,7120,7120,7120,191
20230918,144100,1726094430,7120,7120,7120,7120,221
20230918,144000,1724520910,7120,7120,7120,7120,270
20230918,143900,1722598510,7120,7120,7120,7120,318
20230918,143800,1720334350,7120,7140,7140,7120,250
20230918,143700,1718554150,7120,7130,7140,7120,818
20230918,143600,1712724740,7130,7120,7140,7120,234
20230918,143500,1711058070,7120,7110,7130,7110,1112
20230918,143400,1703133550,7120,7120,7120,7110,1181
20230918,143300,1694725520,7120,7120,7120,7120,333
20230918,143200,1692354560,7120,7140,7140,7120,795
20230918,143100,1686694040,7110,7120,7120,7110,5255
20230918,143000,1649322320,7120,7140,7140,7110,351
20230918,142900,1646824230,7120,7120,7120,7120,180
20230918,142800,1645542630,7120,7120,7120,7120,273
20230918,142700,1643598870,7120,7130,7130,7110,15104
20230918,142600,1536183780,7130,7130,7130,7130,377
20230918,142500,1533495770,7130,7150,7150,7120,10078
20230918,142400,1461638720,7150,7150,7150,7150,299
20230918,142300,1459500870,7150,7150,7150,7150,185
20230918,142200,1458178120,7150,7150,7150,7150,569
20230918,142100,1454109770,7150,7150,7150,7150,475
20230918,142000,1450713520,7150,7150,7150,7150,199
20230918,141900,1449290670,7150,7150,7150,7150,219
20230918,141800,1447724820,7150,7150,7160,7150,168
20230918,141700,1446522990,7150,7150,7150,7150,672
20230918,141600,1441718190,7150,7150,7150,7150,111
20230918,141500,1440924540,7150,7150,7150,7150,373
20230918,141400,1438257590,7150,7160,7160,7150,80
20230918,141300,1437685570,7150,7150,7150,7150,331
20230918,141200,1435318920,7150,7150,7150,7150,192
20230918,141100,1433946120,7150,7150,7180,7150,278
20230918,141000,1431958120,7150,7150,7180,7150,188
20230918,140900,1430613890,7150,7150,7180,7150,241
20230918,140800,1428889240,7150,7150,7150,7150,197
20230918,140700,1427480690,7150,7150,7150,7150,178
20230918,140600,1426207990,7150,7150,7150,7150,374
20230918,140500,1423533890,7150,7140,7150,7140,1002
20230918,140400,1416369700,7140,7140,7140,7140,367
20230918,140300,1413749320,7140,7130,7140,7130,1077
20230918,140200,1406060300,7130,7130,7130,7130,291
20230918,140100,1403985470,7130,7130,7130,7130,87
20230918,140000,1403365160,7130,7130,7140,7130,382
20230918,135900,1400641450,7140,7140,7140,7130,1686
20230918,135800,1388620160,7130,7130,7140,7130,189
20230918,135700,1387272580,7130,7140,7140,7130,92
20230918,135600,1386616570,7130,7130,7130,7130,184
20230918,135500,1385304650,7130,7130,7130,7130,398
20230918,135400,1382466910,7130,7130,7150,7130,154
20230918,135300,1381367610,7130,7130,7130,7130,362
20230918,135200,1378786550,7130,7130,7130,7130,83
20230918,135100,1378194760,7130,7130,7130,7130,1883
20230918,135000,1364768970,7130,7130,7130,7130,93
20230918,134900,1364105880,7130,7130,7140,7130,490
20230918,134800,1360610980,7130,7140,7140,7130,1164
20230918,134700,1352300090,7140,7140,7140,7140,101
20230918,134600,1351578950,7140,7140,7140,7140,277
20230918,134500,1349601170,7140,7140,7150,7140,177
20230918,134400,1348337360,7140,7140,7140,7140,296
20230918,134300,1346223920,7140,7140,7140,7140,95
20230918,134200,1345545620,7140,7160,7160,7140,649
20230918,134100,1340908970,7150,7140,7150,7140,383
20230918,134000,1338171280,7140,7140,7140,7140,297
20230918,133900,1336050700,7140,7150,7150,7140,135
20230918,133800,1335086310,7150,7150,7160,7140,3352
20230918,133700,1311126180,7150,7160,7160,7150,111
20230918,133600,1310332500,7160,7170,7170,7160,219
20230918,133500,1308764360,7160,7150,7170,7150,288
20230918,133400,1306703190,7150,7170,7170,7150,193
20230918,133300,1305323040,7150,7150,7150,7150,289
20230918,133200,1303256690,7150,7170,7170,7150,908
20230918,133100,1296756310,7170,7150,7170,7150,363
20230918,133000,1294160820,7150,7150,7150,7150,79
20230918,132900,1293595970,7150,7150,7150,7150,589
20230918,132800,1289384620,7150,7150,7150,7150,90
20230918,132700,1288741120,7150,7150,7150,7150,665
20230918,132600,1283986370,7150,7150,7150,7150,0
20230918,132500,1283986370,7150,7140,7160,7140,2263
20230918,132400,1267799220,7140,7160,7160,7130,4279
20230918,132300,1237257100,7150,7150,7150,7150,173
20230918,132200,1236020150,7150,7150,7160,7150,388
20230918,132100,1233244950,7150,7150,7150,7150,89
20230918,132000,1232608600,7150,7160,7160,7150,371
20230918,131900,1229955940,7150,7150,7150,7150,82
20230918,131800,1229369640,7150,7150,7150,7150,469
20230918,131700,1226016290,7150,7160,7160,7150,81
20230918,131600,1225437130,7150,7150,7160,7150,198
20230918,131500,1224021330,7150,7150,7150,7150,87
20230918,131400,1223399280,7150,7150,7150,7150,283
20230918,131300,1221375830,7190,7140,7190,7130,11183
20230918,131200,1141522190,7140,7150,7150,7140,482
20230918,131100,1138076900,7150,7150,7160,7150,305
20230918,131000,1135896140,7150,7150,7150,7150,93
20230918,130900,1135231190,7140,7150,7150,7140,1432
20230918,130800,1124995970,7150,7140,7150,7140,1983
20230918,130700,1110818310,7140,7140,7140,7130,2535
20230918,130600,1092719410,7140,7140,7140,7140,85
20230918,130500,1092112510,7140,7140,7150,7140,292
20230918,130400,1090027530,7140,7140,7140,7140,94
20230918,130300,1089356370,7140,7150,7150,7140,1910
20230918,130200,1075702690,7130,7130,7150,7130,1561
20230918,130100,1064557730,7130,7130,7130,7130,173
20230918,130000,1063324240,7130,7130,7130,7130,295
20230918,125900,1061220890,7130,7150,7150,7130,94
20230918,125800,1060550570,7130,7130,7140,7130,1427
20230918,125700,1050365410,7130,7130,7130,7130,0
20230918,125600,1050365410,7130,7130,7130,7130,387
20230918,125500,1047606100,7130,7120,7130,7120,774
20230918,125400,1042087490,7120,7120,7130,7120,1084
20230918,125300,1034361410,7120,7130,7130,7120,449
20230918,125200,1031162910,7130,7130,7130,7130,1687
20230918,125100,1019134600,7130,7130,7140,7130,264
20230918,125000,1017252270,7130,7130,7130,7130,977
20230918,124900,1010286260,7130,7140,7140,7130,296
20230918,124800,1008175690,7130,7130,7130,7130,199
20230918,124700,1006756820,7130,7130,7130,7130,361
20230918,124600,1004182890,7140,7130,7140,7130,13
20230918,124500,1004090080,7130,7130,7130,7130,293
20230918,124400,1002000990,7130,7130,7130,7130,265
20230918,124300,1000111540,7140,7140,7140,7130,246
20230918,124200,998356100,7140,7140,7140,7140,104
20230918,124100,997613540,7140,7140,7140,7140,310
20230918,124000,995400140,7140,7140,7140,7140,271
20230918,123900,993465200,7140,7140,7150,7140,177
20230918,123800,992201410,7140,7150,7150,7140,192
20230918,123700,990830510,7140,7140,7140,7130,922
20230918,123600,984248180,7140,7140,7140,7130,1183
20230918,123500,975803190,7130,7130,7130,7130,6
20230918,123400,975760410,7130,7130,7130,7130,293
20230918,123300,973671320,7130,7130,7130,7130,158
20230918,123200,972544780,7130,7140,7140,7130,301
20230918,123100,970397720,7140,7150,7150,7140,2912
20230918,123000,949604990,7150,7140,7150,7140,577
20230918,122900,945483650,7130,7140,7140,7130,695
20230918,122800,940528000,7130,7130,7130,7130,109
20230918,122700,939750830,7130,7130,7130,7130,273
20230918,122600,937804340,7130,7130,7130,7130,178
20230918,122500,936535200,7130,7120,7130,7120,1273
20230918,122400,927461320,7120,7120,7120,7120,108
20230918,122300,926692360,7120,7120,7120,7120,488
20230918,122200,923217800,7120,7120,7120,7120,163
20230918,122100,922057240,7120,7120,7130,7120,299
20230918,122000,919928260,7130,7120,7130,7120,102
20230918,121900,919202000,7120,7120,7120,7120,183
20230918,121800,917899040,7120,7140,7140,7120,375
20230918,121700,915228840,7120,7130,7130,7120,3907
20230918,121600,887404210,7130,7140,7140,7130,282
20230918,121500,885393540,7130,7130,7130,7130,182
20230918,121400,884095880,7130,7130,7130,7130,170
20230918,121300,882883780,7130,7120,7130,7120,287
20230918,121200,880838570,7120,7120,7120,7120,295
20230918,121100,878738170,7120,7120,7120,7120,168
20230918,121000,877542010,7120,7120,7120,7120,282
20230918,120900,875534170,7120,7130,7130,7120,104
20230918,120800,874793520,7130,7130,7130,7130,182
20230918,120700,873495860,7130,7130,7130,7130,327
20230918,120600,871164350,7130,7130,7130,7130,338
20230918,120500,868754410,7120,7120,7120,7120,280
20230918,120400,866760810,7120,7120,7120,7120,179
20230918,120300,865486330,7120,7120,7120,7120,174
20230918,120200,864247450,7130,7130,7130,7130,182
20230918,120100,862949790,7130,7130,7130,7130,331
20230918,120000,860589760,7130,7120,7130,7120,271
20230918,115900,858658240,7120,7130,7130,7120,1222
20230918,115800,849947390,7120,7130,7130,7120,276
20230918,115700,847980290,7130,7130,7130,7130,222
20230918,115600,846397430,7130,7130,7130,7130,303
20230918,115500,844237040,7130,7130,7130,7130,402
20230918,115400,841370780,7130,7130,7130,7130,271
20230918,115300,839438550,7140,7140,7140,7130,621
20230918,115200,835006430,7150,7140,7150,7140,493
20230918,115100,831483190,7130,7140,7150,7130,749
20230918,115000,826138800,7130,7160,7160,7130,189
20230918,114900,824791200,7130,7130,7140,7130,451
20230918,114800,821574260,7130,7130,7130,7130,217
20230918,114700,820027050,7130,7130,7130,7130,276
20230918,114600,818059170,7140,7140,7140,7130,376
20230918,114500,815376290,7140,7130,7140,7130,377
20230918,114400,812687280,7130,7140,7140,7130,959
20230918,114300,805846030,7130,7130,7130,7130,297
20230918,114200,803728420,7130,7130,7130,7130,179
20230918,114100,802452150,7130,7130,7130,7130,174
20230918,114000,801211530,7140,7140,7140,7130,438
20230918,113900,798086090,7130,7140,7140,7130,204
20230918,113800,796631470,7140,7130,7140,7130,397
20230918,113700,793800450,7140,7130,7140,7130,1150
20230918,113600,785600450,7130,7130,7140,7130,314
20230918,113500,783361500,7140,7140,7150,7140,2390
20230918,113400,766296480,7150,7150,7150,7150,2371
20230918,113300,749343830,7150,7150,7150,7150,191
20230918,113200,747978180,7150,7150,7160,7150,197
20230918,113100,746569530,7150,7160,7160,7150,495
20230918,113000,743028040,7160,7150,7160,7150,250
20230918,112900,741239040,7150,7150,7160,7150,468
20230918,112800,737891840,7150,7150,7160,7150,193
20230918,112700,736511860,7160,7150,7160,7150,366
20230918,112600,733894910,7160,7150,7160,7150,142
20230918,112500,732878390,7150,7150,7160,7150,516
20230918,112400,729187590,7160,7150,7160,7150,797
20230918,112300,723483990,7150,7150,7150,7150,418
20230918,112200,720495290,7150,7150,7150,7150,101
20230918,112100,719773140,7150,7160,7160,7150,1490
20230918,112000,709108010,7160,7160,7170,7160,276
20230918,111900,707131750,7160,7160,7160,7160,1484
20230918,111800,696506310,7160,7160,7170,7160,1247
20230918,111700,687570980,7160,7160,7170,7160,203
20230918,111600,686117420,7160,7160,7170,7160,370
20230918,111500,683468170,7170,7170,7170,7170,2
20230918,111400,683453830,7160,7160,7170,7160,3189
20230918,111300,660617590,7170,7170,7170,7170,5
20230918,111200,660581740,7170,7160,7170,7160,1494
20230918,111100,649872380,7150,7150,7150,7150,101
20230918,111000,649150230,7150,7160,7160,7150,738
20230918,110900,643868020,7160,7160,7160,7150,319
20230918,110800,641586650,7150,7160,7160,7150,112
20230918,110700,640785730,7150,7150,7160,7150,2353
20230918,110600,623953980,7150,7160,7160,7150,1971
20230918,110500,609843380,7160,7160,7160,7160,364
20230918,110400,607237140,7170,7170,7170,7170,5
20230918,110300,607201290,7160,7160,7160,7160,1010
20230918,110200,599969690,7160,7160,7160,7160,2107
20230918,110100,584883570,7160,7160,7160,7160,201
20230918,110000,583444410,7160,7170,7170,7160,605
20230918,105900,579112220,7170,7180,7180,7160,4840
20230918,105800,544410180,7180,7180,7180,7180,2045
20230918,105700,529727080,7200,7180,7200,7180,110
20230918,105600,528937080,7180,7180,7190,7180,1132
20230918,105500,520809240,7180,7200,7200,7180,187
20230918,105400,519466480,7180,7180,7180,7180,358
20230918,105300,516896040,7180,7180,7180,7180,10
20230918,105200,516824240,7180,7180,7180,7180,376
20230918,105100,514124560,7190,7180,7190,7180,775
20230918,105000,508560050,7190,7180,7190,7180,206
20230918,104900,507080920,7180,7180,7180,7180,164
20230918,104800,505903400,7180,7190,7190,7180,541
20230918,104700,502014740,7190,7180,7190,7180,1101
20230918,104600,494101250,7180,7190,7190,7180,101
20230918,104500,493376060,7180,7180,7190,7180,383
20230918,104400,490626070,7180,7180,7180,7180,77
20230918,104300,490073210,7180,7180,7190,7170,2274
20230918,104200,473748760,7200,7200,7200,7200,80
20230918,104100,473172760,7180,7180,7190,7180,403
20230918,104000,470278960,7180,7180,7180,7180,75
20230918,103900,469740460,7180,7180,7180,7180,1461
20230918,103800,459250480,7180,7180,7180,7180,1116
20230918,103700,451237600,7170,7170,7190,7170,273
20230918,103600,449280150,7180,7180,7180,7180,1347
20230918,103500,439608690,7180,7180,7180,7180,513
20230918,103400,435925350,7170,7170,7200,7170,782
20230918,103300,430318380,7200,7170,7200,7170,87
20230918,103200,429694290,7170,7170,7170,7170,446
20230918,103100,426496470,7180,7180,7180,7180,977
20230918,103000,419481610,7180,7180,7180,7180,288
20230918,102900,417413770,7180,7180,7190,7180,375
20230918,102800,414721120,7200,7200,7200,7170,480
20230918,102700,411271150,7180,7170,7180,7170,2292
20230918,102600,394816700,7180,7180,7180,7180,3233
20230918,102500,371603760,7180,7180,7180,7180,75
20230918,102400,371065260,7190,7190,7190,7190,1579
20230918,102300,359712250,7200,7210,7210,7200,1290
20230918,102200,350424170,7220,7200,7220,7200,1075
20230918,102100,342683970,7200,7200,7200,7200,0
20230918,102000,342683970,7200,7200,7200,7200,7
20230918,101900,342633570,7190,7190,7190,7190,11
20230918,101800,342554480,7200,7200,7200,7200,500
20230918,101700,338954480,7190,7190,7190,7190,500
20230918,101600,335359480,7190,7190,7190,7190,11
20230918,101500,335280390,7190,7190,7190,7190,500
20230918,101400,331685390,7200,7200,7210,7200,20
20230918,101300,331541360,7200,7200,7200,7200,552
20230918,101200,327566960,7190,7190,7190,7190,12
20230918,101100,327480680,7200,7200,7200,7200,0
20230918,101000,327480680,7200,7210,7210,7200,1043
20230918,100900,319970090,7200,7200,7200,7200,211
20230918,100800,318450890,7200,7200,7200,7200,0
20230918,100700,318450890,7200,7200,7200,7200,1411
20230918,100600,308291690,7200,7200,7200,7200,1
20230918,100500,308284490,7200,7200,7200,7200,145
20230918,100400,307240490,7200,7200,7200,7200,0
20230918,100300,307240490,7200,7200,7200,7200,250
20230918,100200,305440490,7200,7200,7200,7200,10
20230918,100100,305368490,7190,7190,7190,7190,249
20230918,100000,303578180,7210,7210,7210,7210,1
20230918,095900,303570970,7210,7190,7210,7190,2055
20230918,095800,288772970,7190,7190,7190,7190,511
20230918,095700,285098880,7200,7200,7200,7200,211
20230918,095600,283579680,7200,7200,7200,7200,607
20230918,095500,279209280,7210,7210,7210,7210,19
20230918,095400,279072290,7200,7200,7200,7200,132
20230918,095300,278121890,7200,7200,7200,7200,10
20230918,095200,278049890,7200,7200,7200,7200,0
20230918,095100,278049890,7200,7210,7210,7200,2040
20230918,095000,263357790,7210,7220,7220,7210,206
20230918,094900,261872480,7220,7220,7220,7220,11
20230918,094800,261793060,7190,7190,7190,7190,0
20230918,094700,261793060,7190,7190,7190,7190,12
20230918,094600,261706780,7200,7200,7200,7200,4064
20230918,094500,232445980,7190,7190,7190,7190,0
20230918,094400,232445980,7190,7200,7200,7190,283
20230918,094300,230409370,7200,7200,7200,7200,162
20230918,094200,229242970,7200,7210,7220,7200,117
20230918,094100,228399420,7220,7210,7220,7210,17
20230918,094000,228276690,7210,7200,7210,7190,3006
20230918,093900,206642290,7210,7220,7220,7210,220
20230918,093800,205056050,7220,7230,7230,7220,120
20230918,093700,204189580,7230,7240,7240,7230,18
20230918,093600,204059320,7230,7230,7230,7230,129
20230918,093500,203126650,7230,7230,7230,7230,571
20230918,093400,198998320,7230,7230,7230,7220,232
20230918,093300,197323020,7230,7240,7240,7230,913
20230918,093200,190714110,7210,7240,7240,7210,12
20230918,093100,190627560,7210,7210,7210,7210,591
20230918,093000,186366450,7200,7200,7200,7200,205
20230918,092900,184890450,7200,7200,7200,7200,12
20230918,092800,184804050,7200,7200,7200,7200,0
20230918,092700,184804050,7200,7200,7200,7200,0
20230918,092600,184804050,7200,7200,7200,7200,10
20230918,092500,184732050,7200,7210,7210,7200,312
20230918,092400,182485640,7210,7200,7210,7200,777
20230918,092300,176890650,7200,7210,7210,7200,819
20230918,092200,170991220,7210,7210,7210,7210,529
20230918,092100,167177130,7210,7210,7220,7200,520
20230918,092000,163429180,7220,7220,7220,7220,239
20230918,091900,161703600,7260,7200,7260,7200,662
20230918,091800,156936600,7190,7190,7200,7190,549
20230918,091700,152988960,7200,7200,7200,7200,0
20230918,091600,152988960,7200,7220,7220,7200,3053
20230918,091500,130996410,7210,7230,7230,7210,3425
20230918,091400,106261690,7230,7230,7230,7220,1678
20230918,091300,94131910,7230,7230,7230,7230,0
20230918,091200,94131910,7230,7230,7230,7230,50
20230918,091100,93770410,7230,7230,7230,7230,0
20230918,091000,93770410,7230,7250,7250,7210,3244
20230918,090900,70284270,7250,7220,7250,7220,65
20230918,090800,69814160,7220,7220,7220,7220,472
20230918,090700,66406320,7220,7250,7250,7220,931
20230918,090600,59673910,7250,7220,7250,7220,1249
20230918,090500,50655890,7210,7230,7230,7210,2044
20230918,090400,35902460,7230,7250,7260,7230,1821
20230918,090300,22719480,7250,7260,7260,7250,358
20230918,090200,20121980,7250,7250,7250,7240,799
20230918,090100,14330570,7270,7250,7270,7250,331
20230918,090000,11928590,7250,7260,7280,7250,1643