KissMeData/094840/min/candle-20230901.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230901,194300,246334420,7240,7240,7240,7240,399
20230901,194200,246334420,7240,7240,7240,7240,0
20230901,194100,246334420,7240,7240,7240,7240,0
20230901,194000,246334420,7240,7240,7240,7240,0
20230901,193900,246334420,7240,7240,7240,7240,0
20230901,193800,246334420,7240,7240,7240,7240,0
20230901,193700,246334420,7240,7240,7240,7240,0
20230901,193600,246334420,7240,7240,7240,7240,0
20230901,193500,246334420,7240,7240,7240,7240,0
20230901,193400,246334420,7240,7240,7240,7240,0
20230901,193300,246334420,7240,7240,7240,7240,0
20230901,193200,246334420,7240,7240,7240,7240,0
20230901,193100,246334420,7240,7240,7240,7240,0
20230901,193000,246334420,7240,7240,7240,7240,0
20230901,192900,246334420,7240,7240,7240,7240,0
20230901,192800,246334420,7240,7240,7240,7240,0
20230901,192700,246334420,7240,7240,7240,7240,0
20230901,192600,246334420,7240,7240,7240,7240,0
20230901,192500,246334420,7240,7240,7240,7240,0
20230901,192400,246334420,7240,7240,7240,7240,0
20230901,192300,246334420,7240,7240,7240,7240,0
20230901,192200,246334420,7240,7240,7240,7240,0
20230901,192100,246334420,7240,7240,7240,7240,0
20230901,192000,246334420,7240,7240,7240,7240,0
20230901,191900,246334420,7240,7240,7240,7240,0
20230901,191800,246334420,7240,7240,7240,7240,0
20230901,191700,246334420,7240,7240,7240,7240,0
20230901,191600,246334420,7240,7240,7240,7240,0
20230901,191500,246334420,7240,7240,7240,7240,0
20230901,191400,246334420,7240,7240,7240,7240,0
20230901,191300,246334420,7240,7240,7240,7240,399
20230901,191200,246334420,7240,7240,7240,7240,0
20230901,191100,246334420,7240,7240,7240,7240,0
20230901,191000,246334420,7240,7240,7240,7240,0
20230901,190900,246334420,7240,7240,7240,7240,0
20230901,190800,246334420,7240,7240,7240,7240,0
20230901,190700,246334420,7240,7240,7240,7240,0
20230901,190600,246334420,7240,7240,7240,7240,0
20230901,190500,246334420,7240,7240,7240,7240,0
20230901,190400,246334420,7240,7240,7240,7240,0
20230901,190300,246334420,7240,7240,7240,7240,0
20230901,190200,246334420,7240,7240,7240,7240,0
20230901,190100,246334420,7240,7240,7240,7240,0
20230901,190000,246334420,7240,7240,7240,7240,0
20230901,185900,246334420,7240,7240,7240,7240,0
20230901,185800,246334420,7240,7240,7240,7240,0
20230901,185700,246334420,7240,7240,7240,7240,0
20230901,185600,246334420,7240,7240,7240,7240,0
20230901,185500,246334420,7240,7240,7240,7240,0
20230901,185400,246334420,7240,7240,7240,7240,0
20230901,185300,246334420,7240,7240,7240,7240,0
20230901,185200,246334420,7240,7240,7240,7240,0
20230901,185100,246334420,7240,7240,7240,7240,0
20230901,185000,246334420,7240,7240,7240,7240,0
20230901,184900,246334420,7240,7240,7240,7240,0
20230901,184800,246334420,7240,7240,7240,7240,0
20230901,184700,246334420,7240,7240,7240,7240,0
20230901,184600,246334420,7240,7240,7240,7240,0
20230901,184500,246334420,7240,7240,7240,7240,0
20230901,184400,246334420,7240,7240,7240,7240,0
20230901,184300,246334420,7240,7240,7240,7240,399
20230901,184200,246334420,7240,7240,7240,7240,0
20230901,184100,246334420,7240,7240,7240,7240,0
20230901,184000,246334420,7240,7240,7240,7240,0
20230901,183900,246334420,7240,7240,7240,7240,0
20230901,183800,246334420,7240,7240,7240,7240,0
20230901,183700,246334420,7240,7240,7240,7240,0
20230901,183600,246334420,7240,7240,7240,7240,0
20230901,183500,246334420,7240,7240,7240,7240,0
20230901,183400,246334420,7240,7240,7240,7240,0
20230901,183300,246334420,7240,7240,7240,7240,0
20230901,183200,246334420,7240,7240,7240,7240,0
20230901,183100,246334420,7240,7240,7240,7240,0
20230901,183000,246334420,7240,7240,7240,7240,0
20230901,182900,246334420,7240,7240,7240,7240,0
20230901,182800,246334420,7240,7240,7240,7240,0
20230901,182700,246334420,7240,7240,7240,7240,0
20230901,182600,246334420,7240,7240,7240,7240,0
20230901,182500,246334420,7240,7240,7240,7240,0
20230901,182400,246334420,7240,7240,7240,7240,0
20230901,182300,246334420,7240,7240,7240,7240,0
20230901,182200,246334420,7240,7240,7240,7240,0
20230901,182100,246334420,7240,7240,7240,7240,0
20230901,182000,246334420,7240,7240,7240,7240,0
20230901,181900,246334420,7240,7240,7240,7240,0
20230901,181800,246334420,7240,7240,7240,7240,0
20230901,181700,246334420,7240,7240,7240,7240,0
20230901,181600,246334420,7240,7240,7240,7240,0
20230901,181500,246334420,7240,7240,7240,7240,0
20230901,181400,246334420,7240,7240,7240,7240,0
20230901,181300,246334420,7240,7240,7240,7240,399
20230901,181200,246334420,7240,7240,7240,7240,0
20230901,181100,246334420,7240,7240,7240,7240,0
20230901,181000,246334420,7240,7240,7240,7240,0
20230901,180900,246334420,7240,7240,7240,7240,0
20230901,180800,246334420,7240,7240,7240,7240,0
20230901,180700,246334420,7240,7240,7240,7240,0
20230901,180600,246334420,7240,7240,7240,7240,0
20230901,180500,246334420,7240,7240,7240,7240,0
20230901,180400,246334420,7240,7240,7240,7240,0
20230901,180300,246334420,7240,7240,7240,7240,0
20230901,180200,246334420,7240,7240,7240,7240,0
20230901,180100,246334420,7240,7240,7240,7240,0
20230901,180000,246334420,7240,7240,7240,7240,0
20230901,175900,246334420,7240,7240,7240,7240,0
20230901,175800,246334420,7240,7240,7240,7240,0
20230901,175700,246334420,7240,7240,7240,7240,0
20230901,175600,246334420,7240,7240,7240,7240,0
20230901,175500,246334420,7240,7240,7240,7240,0
20230901,175400,246334420,7240,7240,7240,7240,0
20230901,175300,246334420,7240,7240,7240,7240,0
20230901,175200,246334420,7240,7240,7240,7240,0
20230901,175100,246334420,7240,7240,7240,7240,0
20230901,175000,246334420,7240,7240,7240,7240,0
20230901,174900,246334420,7240,7240,7240,7240,0
20230901,174800,246334420,7240,7240,7240,7240,0
20230901,174700,246334420,7240,7240,7240,7240,0
20230901,174600,246334420,7240,7240,7240,7240,0
20230901,174500,246334420,7240,7240,7240,7240,0
20230901,174400,246334420,7240,7240,7240,7240,0
20230901,174300,246334420,7240,7240,7240,7240,399
20230901,174200,246334420,7240,7240,7240,7240,0
20230901,174100,246334420,7240,7240,7240,7240,0
20230901,174000,246334420,7240,7240,7240,7240,0
20230901,173900,246334420,7240,7240,7240,7240,0
20230901,173800,246334420,7240,7240,7240,7240,0
20230901,173700,246334420,7240,7240,7240,7240,0
20230901,173600,246334420,7240,7240,7240,7240,0
20230901,173500,246334420,7240,7240,7240,7240,0
20230901,173400,246334420,7240,7240,7240,7240,0
20230901,173300,246334420,7240,7240,7240,7240,0
20230901,173200,246334420,7240,7240,7240,7240,0
20230901,173100,246334420,7240,7240,7240,7240,0
20230901,173000,246334420,7240,7240,7240,7240,0
20230901,172900,246334420,7240,7240,7240,7240,0
20230901,172800,246334420,7240,7240,7240,7240,0
20230901,172700,246334420,7240,7240,7240,7240,0
20230901,172600,246334420,7240,7240,7240,7240,0
20230901,172500,246334420,7240,7240,7240,7240,0
20230901,172400,246334420,7240,7240,7240,7240,0
20230901,172300,246334420,7240,7240,7240,7240,0
20230901,172200,246334420,7240,7240,7240,7240,0
20230901,172100,246334420,7240,7240,7240,7240,0
20230901,172000,246334420,7240,7240,7240,7240,0
20230901,171900,246334420,7240,7240,7240,7240,0
20230901,171800,246334420,7240,7240,7240,7240,0
20230901,171700,246334420,7240,7240,7240,7240,0
20230901,171600,246334420,7240,7240,7240,7240,0
20230901,171500,246334420,7240,7240,7240,7240,0
20230901,171400,246334420,7240,7240,7240,7240,0
20230901,171300,246334420,7240,7240,7240,7240,399
20230901,171200,246334420,7240,7240,7240,7240,0
20230901,171100,246334420,7240,7240,7240,7240,0
20230901,171000,246334420,7240,7240,7240,7240,0
20230901,170900,246334420,7240,7240,7240,7240,0
20230901,170800,246334420,7240,7240,7240,7240,0
20230901,170700,246334420,7240,7240,7240,7240,0
20230901,170600,246334420,7240,7240,7240,7240,0
20230901,170500,246334420,7240,7240,7240,7240,0
20230901,170400,246334420,7240,7240,7240,7240,0
20230901,170300,246334420,7240,7240,7240,7240,0
20230901,170200,246334420,7240,7240,7240,7240,0
20230901,170100,246334420,7240,7240,7240,7240,0
20230901,170000,246334420,7240,7240,7240,7240,0
20230901,165900,246334420,7240,7240,7240,7240,0
20230901,165800,246334420,7240,7240,7240,7240,0
20230901,165700,246334420,7240,7240,7240,7240,0
20230901,165600,246334420,7240,7240,7240,7240,0
20230901,165500,246334420,7240,7240,7240,7240,0
20230901,165400,246334420,7240,7240,7240,7240,0
20230901,165300,246334420,7240,7240,7240,7240,0
20230901,165200,246334420,7240,7240,7240,7240,0
20230901,165100,246334420,7240,7240,7240,7240,0
20230901,165000,246334420,7240,7240,7240,7240,0
20230901,164900,246334420,7240,7240,7240,7240,0
20230901,164800,246334420,7240,7240,7240,7240,0
20230901,164700,246334420,7240,7240,7240,7240,0
20230901,164600,246334420,7240,7240,7240,7240,0
20230901,164500,246334420,7240,7240,7240,7240,0
20230901,164400,246334420,7240,7240,7240,7240,0
20230901,164300,246334420,7240,7240,7240,7240,399
20230901,164200,246334420,7240,7240,7240,7240,0
20230901,164100,246334420,7240,7240,7240,7240,0
20230901,164000,246334420,7240,7240,7240,7240,0
20230901,163900,246334420,7240,7240,7240,7240,0
20230901,163800,246334420,7240,7240,7240,7240,0
20230901,163700,246334420,7240,7240,7240,7240,0
20230901,163600,246334420,7240,7240,7240,7240,0
20230901,163500,246334420,7240,7240,7240,7240,0
20230901,163400,246334420,7240,7240,7240,7240,0
20230901,163300,246334420,7240,7240,7240,7240,0
20230901,163200,246334420,7240,7240,7240,7240,0
20230901,163100,246334420,7240,7240,7240,7240,0
20230901,163000,246334420,7240,7240,7240,7240,0
20230901,162900,246334420,7240,7240,7240,7240,0
20230901,162800,246334420,7240,7240,7240,7240,0
20230901,162700,246334420,7240,7240,7240,7240,0
20230901,162600,246334420,7240,7240,7240,7240,0
20230901,162500,246334420,7240,7240,7240,7240,0
20230901,162400,246334420,7240,7240,7240,7240,0
20230901,162300,246334420,7240,7240,7240,7240,0
20230901,162200,246334420,7240,7240,7240,7240,0
20230901,162100,246334420,7240,7240,7240,7240,0
20230901,162000,246334420,7240,7240,7240,7240,0
20230901,161900,246334420,7240,7240,7240,7240,0
20230901,161800,246334420,7240,7240,7240,7240,0
20230901,161700,246334420,7240,7240,7240,7240,0
20230901,161600,246334420,7240,7240,7240,7240,0
20230901,161500,246334420,7240,7240,7240,7240,0
20230901,161400,246334420,7240,7240,7240,7240,0
20230901,161300,246334420,7240,7240,7240,7240,399
20230901,161200,246334420,7240,7240,7240,7240,0
20230901,161100,246334420,7240,7240,7240,7240,0
20230901,161000,246334420,7240,7240,7240,7240,0
20230901,160900,246334420,7240,7240,7240,7240,0
20230901,160800,246334420,7240,7240,7240,7240,0
20230901,160700,246334420,7240,7240,7240,7240,0
20230901,160600,246334420,7240,7240,7240,7240,0
20230901,160500,246334420,7240,7240,7240,7240,0
20230901,160400,246334420,7240,7240,7240,7240,0
20230901,160300,246334420,7240,7240,7240,7240,0
20230901,160200,246334420,7240,7240,7240,7240,0
20230901,160100,246334420,7240,7240,7240,7240,0
20230901,160000,246334420,7240,7240,7240,7240,0
20230901,155900,246334420,7240,7240,7240,7240,0
20230901,155800,246334420,7240,7240,7240,7240,0
20230901,155700,246334420,7240,7240,7240,7240,0
20230901,155600,246334420,7240,7240,7240,7240,0
20230901,155500,246334420,7240,7240,7240,7240,0
20230901,155400,246334420,7240,7240,7240,7240,0
20230901,155300,246334420,7240,7240,7240,7240,0
20230901,155200,246334420,7240,7240,7240,7240,0
20230901,155100,246334420,7240,7240,7240,7240,0
20230901,155000,246334420,7240,7240,7240,7240,0
20230901,154900,246334420,7240,7240,7240,7240,0
20230901,154800,246334420,7240,7240,7240,7240,0
20230901,154700,246334420,7240,7240,7240,7240,0
20230901,154600,246334420,7240,7240,7240,7240,0
20230901,154500,246334420,7240,7240,7240,7240,0
20230901,154400,246334420,7240,7240,7240,7240,0
20230901,154300,246334420,7240,7240,7240,7240,399
20230901,154200,246334420,7240,7240,7240,7240,0
20230901,154100,246334420,7240,7240,7240,7240,0
20230901,154000,246334420,7240,7240,7240,7240,0
20230901,153900,246334420,7240,7240,7240,7240,0
20230901,153800,246334420,7240,7240,7240,7240,0
20230901,153700,246334420,7240,7240,7240,7240,0
20230901,153600,246334420,7240,7240,7240,7240,0
20230901,153500,246334420,7240,7240,7240,7240,0
20230901,153400,246334420,7240,7240,7240,7240,0
20230901,153300,246334420,7240,7240,7240,7240,0
20230901,153200,246334420,7240,7240,7240,7240,0
20230901,153100,246334420,7240,7240,7240,7240,0
20230901,153000,246334420,7240,7240,7240,7240,399
20230901,152900,243445660,7230,7230,7230,7230,0
20230901,152800,243445660,7230,7230,7230,7230,0
20230901,152700,243445660,7230,7230,7230,7230,0
20230901,152600,243445660,7230,7230,7230,7230,0
20230901,152500,243445660,7230,7230,7230,7230,0
20230901,152400,243445660,7230,7230,7230,7230,0
20230901,152300,243445660,7230,7230,7230,7230,0
20230901,152200,243445660,7230,7230,7230,7230,0
20230901,152100,243445660,7230,7230,7230,7230,0
20230901,152000,243445660,7230,7230,7230,7230,0
20230901,151900,243445660,7230,7220,7230,7220,13
20230901,151800,243351780,7230,7210,7230,7200,651
20230901,151700,238661370,7210,7210,7210,7210,89
20230901,151600,238019680,7210,7210,7210,7210,0
20230901,151500,238019680,7210,7210,7210,7210,6
20230901,151400,237976420,7210,7210,7210,7210,1
20230901,151300,237969210,7200,7200,7200,7200,0
20230901,151200,237969210,7200,7200,7200,7200,40
20230901,151100,237681210,7210,7210,7210,7210,10
20230901,151000,237609110,7220,7220,7220,7220,0
20230901,150900,237609110,7220,7220,7220,7220,7
20230901,150800,237558570,7220,7210,7220,7200,372
20230901,150700,234877460,7210,7210,7210,7210,10
20230901,150600,234805360,7210,7220,7220,7210,69
20230901,150500,234307430,7220,7220,7220,7220,2
20230901,150400,234292990,7230,7230,7230,7230,336
20230901,150300,231863710,7230,7230,7230,7230,0
20230901,150200,231863710,7230,7230,7230,7230,0
20230901,150100,231863710,7230,7230,7230,7230,0
20230901,150000,231863710,7230,7230,7230,7230,0
20230901,145900,231863710,7230,7230,7230,7230,1
20230901,145800,231856480,7220,7220,7220,7220,0
20230901,145700,231856480,7220,7220,7220,7220,2
20230901,145600,231842040,7230,7230,7230,7230,0
20230901,145500,231842040,7230,7230,7230,7230,34
20230901,145400,231596220,7230,7230,7230,7230,0
20230901,145300,231596220,7230,7230,7230,7230,30
20230901,145200,231379320,7220,7220,7220,7220,31
20230901,145100,231155500,7220,7220,7220,7220,15
20230901,145000,231047200,7220,7220,7220,7220,0
20230901,144900,231047200,7220,7220,7220,7220,0
20230901,144800,231047200,7220,7220,7220,7220,6
20230901,144700,231003880,7230,7230,7230,7230,0
20230901,144600,231003880,7230,7230,7230,7230,0
20230901,144500,231003880,7230,7230,7230,7230,0
20230901,144400,231003880,7230,7230,7230,7230,0
20230901,144300,231003880,7230,7230,7230,7230,0
20230901,144200,231003880,7230,7230,7230,7230,0
20230901,144100,231003880,7230,7230,7230,7230,0
20230901,144000,231003880,7230,7230,7230,7230,0
20230901,143900,231003880,7230,7220,7230,7210,1501
20230901,143800,220176500,7230,7230,7230,7230,80
20230901,143700,219598100,7240,7240,7240,7240,0
20230901,143600,219598100,7240,7240,7240,7240,1
20230901,143500,219590860,7240,7240,7240,7240,0
20230901,143400,219590860,7240,7240,7240,7240,0
20230901,143300,219590860,7240,7240,7240,7240,0
20230901,143200,219590860,7240,7240,7240,7240,3
20230901,143100,219569140,7240,7240,7240,7240,3
20230901,143000,219547420,7240,7240,7240,7240,3
20230901,142900,219525700,7240,7240,7240,7240,1
20230901,142800,219518460,7240,7240,7240,7240,0
20230901,142700,219518460,7240,7240,7240,7220,492
20230901,142600,215966160,7250,7230,7250,7220,73
20230901,142500,215438650,7250,7240,7250,7240,19
20230901,142400,215301070,7240,7240,7240,7240,1
20230901,142300,215293830,7250,7250,7250,7250,0
20230901,142200,215293830,7250,7250,7250,7250,0
20230901,142100,215293830,7250,7250,7250,7250,0
20230901,142000,215293830,7250,7240,7250,7240,21
20230901,141900,215141780,7240,7240,7240,7240,0
20230901,141800,215141780,7240,7240,7240,7240,0
20230901,141700,215141780,7240,7240,7240,7240,2
20230901,141600,215127300,7230,7230,7230,7230,925
20230901,141500,208439550,7230,7230,7230,7230,436
20230901,141400,205287270,7230,7230,7230,7230,0
20230901,141300,205287270,7230,7230,7230,7230,0
20230901,141200,205287270,7230,7250,7250,7230,465
20230901,141100,201920840,7250,7250,7250,7250,0
20230901,141000,201920840,7250,7250,7250,7250,0
20230901,140900,201920840,7250,7260,7260,7250,31
20230901,140800,201696080,7260,7270,7270,7260,151
20230901,140700,200598320,7250,7250,7250,7250,0
20230901,140600,200598320,7250,7250,7250,7250,0
20230901,140500,200598320,7250,7260,7260,7250,18
20230901,140400,200467790,7270,7270,7270,7270,0
20230901,140300,200467790,7270,7270,7270,7270,2
20230901,140200,200453250,7270,7270,7270,7270,2
20230901,140100,200438710,7270,7270,7270,7270,15
20230901,140000,200329660,7280,7280,7280,7280,0
20230901,135900,200329660,7280,7280,7280,7280,0
20230901,135800,200329660,7280,7280,7280,7280,0
20230901,135700,200329660,7280,7280,7280,7280,0
20230901,135600,200329660,7280,7280,7280,7280,0
20230901,135500,200329660,7280,7280,7280,7280,0
20230901,135400,200329660,7280,7280,7280,7280,221
20230901,135300,198720780,7270,7270,7280,7270,4
20230901,135200,198691680,7260,7250,7260,7250,33
20230901,135100,198452410,7260,7270,7270,7260,310
20230901,135000,196198740,7270,7270,7270,7270,0
20230901,134900,196198740,7270,7270,7270,7270,0
20230901,134800,196198740,7270,7270,7270,7270,0
20230901,134700,196198740,7270,7270,7270,7270,0
20230901,134600,196198740,7270,7270,7270,7270,0
20230901,134500,196198740,7270,7270,7270,7270,0
20230901,134400,196198740,7270,7270,7270,7270,1
20230901,134300,196191470,7280,7260,7280,7260,41
20230901,134200,195893780,7260,7260,7260,7260,500
20230901,134100,192263780,7250,7250,7250,7250,0
20230901,134000,192263780,7250,7250,7250,7250,0
20230901,133900,192263780,7250,7250,7250,7230,31
20230901,133800,192039590,7260,7250,7260,7250,3
20230901,133700,192017820,7260,7230,7260,7230,52
20230901,133600,191641810,7230,7240,7240,7230,135
20230901,133500,190665370,7260,7260,7260,7260,1
20230901,133400,190658110,7260,7260,7260,7260,0
20230901,133300,190658110,7260,7240,7260,7240,13
20230901,133200,190563870,7260,7280,7280,7260,547
20230901,133100,186592110,7280,7270,7280,7270,44
20230901,133000,186272000,7290,7290,7290,7290,110
20230901,132900,185470100,7290,7280,7290,7280,494
20230901,132800,181873420,7280,7280,7280,7280,3
20230901,132700,181851580,7270,7260,7280,7260,29
20230901,132600,181640770,7270,7270,7270,7270,220
20230901,132500,180041370,7270,7270,7270,7270,193
20230901,132400,178638260,7270,7260,7270,7260,620
20230901,132300,174135900,7260,7260,7260,7250,16
20230901,132200,174019800,7260,7260,7260,7260,0
20230901,132100,174019800,7260,7260,7260,7260,0
20230901,132000,174019800,7260,7260,7260,7260,0
20230901,131900,174019800,7260,7260,7260,7260,0
20230901,131800,174019800,7260,7260,7260,7260,0
20230901,131700,174019800,7260,7250,7260,7250,28
20230901,131600,173816790,7250,7250,7250,7250,0
20230901,131500,173816790,7250,7250,7250,7250,29
20230901,131400,173606540,7250,7250,7250,7250,0
20230901,131300,173606540,7250,7250,7250,7250,6
20230901,131200,173563040,7250,7250,7250,7250,1
20230901,131100,173555790,7240,7250,7250,7240,100
20230901,131000,172831290,7250,7250,7250,7250,0
20230901,130900,172831290,7250,7240,7250,7240,181
20230901,130800,171519140,7240,7240,7240,7240,180
20230901,130700,170215940,7240,7240,7240,7240,5
20230901,130600,170179740,7250,7250,7250,7250,0
20230901,130500,170179740,7250,7250,7250,7250,0
20230901,130400,170179740,7250,7250,7250,7250,0
20230901,130300,170179740,7250,7250,7250,7250,0
20230901,130200,170179740,7250,7250,7250,7240,515
20230901,130100,166446000,7250,7240,7250,7240,86
20230901,130000,165823320,7250,7250,7250,7250,328
20230901,125900,163445320,7240,7240,7240,7240,515
20230901,125800,159716720,7240,7240,7240,7240,134
20230901,125700,158746560,7230,7230,7230,7230,0
20230901,125600,158746560,7230,7230,7230,7230,0
20230901,125500,158746560,7230,7230,7230,7230,473
20230901,125400,155326770,7250,7250,7250,7250,0
20230901,125300,155326770,7250,7250,7250,7250,1
20230901,125200,155319520,7250,7250,7250,7250,0
20230901,125100,155319520,7250,7250,7250,7250,0
20230901,125000,155319520,7250,7250,7250,7250,50
20230901,124900,154957020,7250,7240,7250,7240,95
20230901,124800,154269190,7240,7240,7240,7240,458
20230901,124700,150953270,7230,7230,7230,7230,0
20230901,124600,150953270,7230,7230,7230,7230,229
20230901,124500,149297600,7220,7220,7220,7220,265
20230901,124400,147384300,7220,7220,7220,7220,0
20230901,124300,147384300,7220,7220,7220,7220,0
20230901,124200,147384300,7220,7220,7220,7220,0
20230901,124100,147384300,7220,7220,7220,7220,1
20230901,124000,147377080,7220,7220,7220,7220,0
20230901,123900,147377080,7220,7220,7220,7220,0
20230901,123800,147377080,7220,7220,7220,7220,0
20230901,123700,147377080,7220,7220,7220,7220,1
20230901,123600,147369860,7220,7220,7220,7220,35
20230901,123500,147117160,7220,7220,7220,7220,1
20230901,123400,147109940,7200,7200,7200,7200,0
20230901,123300,147109940,7200,7200,7200,7200,0
20230901,123200,147109940,7200,7200,7200,7200,0
20230901,123100,147109940,7200,7200,7200,7200,0
20230901,123000,147109940,7200,7200,7200,7200,40
20230901,122900,146821940,7230,7220,7230,7220,6
20230901,122800,146778610,7220,7220,7220,7220,0
20230901,122700,146778610,7220,7220,7220,7220,1
20230901,122600,146771390,7220,7220,7220,7220,0
20230901,122500,146771390,7220,7220,7220,7220,1
20230901,122400,146764170,7230,7230,7230,7230,200
20230901,122300,145318170,7230,7230,7230,7230,0
20230901,122200,145318170,7230,7230,7230,7230,0
20230901,122100,145318170,7230,7230,7230,7230,0
20230901,122000,145318170,7230,7230,7230,7230,0
20230901,121900,145318170,7230,7230,7230,7230,0
20230901,121800,145318170,7230,7230,7230,7230,0
20230901,121700,145318170,7230,7220,7230,7220,2
20230901,121600,145303720,7200,7220,7220,7200,390
20230901,121500,142490470,7220,7220,7220,7220,0
20230901,121400,142490470,7220,7220,7220,7220,0
20230901,121300,142490470,7220,7220,7220,7220,45
20230901,121200,142165570,7220,7220,7220,7220,0
20230901,121100,142165570,7220,7220,7220,7220,0
20230901,121000,142165570,7220,7220,7220,7220,0
20230901,120900,142165570,7220,7220,7220,7220,0
20230901,120800,142165570,7220,7220,7220,7220,0
20230901,120700,142165570,7220,7220,7220,7220,0
20230901,120600,142165570,7220,7220,7220,7220,0
20230901,120500,142165570,7220,7220,7220,7220,0
20230901,120400,142165570,7220,7220,7220,7220,0
20230901,120300,142165570,7220,7220,7220,7220,0
20230901,120200,142165570,7220,7220,7220,7220,0
20230901,120100,142165570,7220,7220,7220,7220,0
20230901,120000,142165570,7220,7220,7220,7220,1
20230901,115900,142158350,7220,7220,7220,7220,5
20230901,115800,142122250,7220,7220,7220,7220,1
20230901,115700,142115030,7220,7220,7220,7220,0
20230901,115600,142115030,7220,7220,7220,7220,0
20230901,115500,142115030,7220,7220,7220,7220,0
20230901,115400,142115030,7220,7220,7220,7220,0
20230901,115300,142115030,7220,7220,7220,7220,0
20230901,115200,142115030,7220,7220,7220,7220,0
20230901,115100,142115030,7220,7220,7220,7220,0
20230901,115000,142115030,7220,7220,7220,7220,0
20230901,114900,142115030,7220,7220,7220,7220,0
20230901,114800,142115030,7220,7220,7220,7220,0
20230901,114700,142115030,7220,7220,7220,7220,10
20230901,114600,142042830,7220,7220,7220,7220,0
20230901,114500,142042830,7220,7220,7220,7220,0
20230901,114400,142042830,7220,7220,7220,7220,0
20230901,114300,142042830,7220,7220,7220,7220,0
20230901,114200,142042830,7220,7220,7220,7220,0
20230901,114100,142042830,7220,7220,7220,7220,0
20230901,114000,142042830,7220,7220,7220,7220,0
20230901,113900,142042830,7220,7220,7220,7220,0
20230901,113800,142042830,7220,7220,7220,7220,113
20230901,113700,141226970,7240,7240,7240,7240,0
20230901,113600,141226970,7240,7220,7240,7220,28
20230901,113500,141024790,7220,7230,7230,7220,523
20230901,113400,137248230,7230,7220,7230,7220,101
20230901,113300,136519000,7240,7240,7240,7240,40
20230901,113200,136229400,7240,7230,7240,7230,100
20230901,113100,135505610,7240,7240,7240,7240,0
20230901,113000,135505610,7240,7240,7240,7240,36
20230901,112900,135244970,7240,7240,7240,7240,50
20230901,112800,134882970,7240,7230,7240,7230,592
20230901,112700,130602800,7230,7230,7230,7230,0
20230901,112600,130602800,7230,7230,7230,7230,0
20230901,112500,130602800,7230,7230,7230,7230,0
20230901,112400,130602800,7230,7230,7230,7230,13
20230901,112300,130508810,7220,7220,7220,7220,117
20230901,112200,129664070,7220,7230,7230,7220,101
20230901,112100,128934840,7220,7220,7220,7220,223
20230901,112000,127324780,7220,7220,7220,7220,10
20230901,111900,127252580,7220,7220,7220,7220,32
20230901,111800,127021540,7220,7220,7220,7220,0
20230901,111700,127021540,7220,7220,7220,7220,0
20230901,111600,127021540,7220,7220,7220,7220,0
20230901,111500,127021540,7220,7220,7220,7220,0
20230901,111400,127021540,7220,7220,7220,7220,0
20230901,111300,127021540,7220,7220,7220,7220,0
20230901,111200,127021540,7220,7220,7220,7220,0
20230901,111100,127021540,7220,7220,7220,7220,0
20230901,111000,127021540,7220,7220,7220,7220,108
20230901,110900,126241780,7230,7230,7230,7230,0
20230901,110800,126241780,7230,7220,7230,7220,43
20230901,110700,125931310,7220,7210,7220,7210,130
20230901,110600,124993540,7210,7210,7210,7210,2
20230901,110500,124979120,7210,7210,7220,7210,13
20230901,110400,124885380,7190,7190,7190,7190,0
20230901,110300,124885380,7190,7200,7200,7190,351
20230901,110200,122359400,7220,7220,7220,7220,0
20230901,110100,122359400,7220,7220,7220,7220,100
20230901,110000,121637400,7220,7220,7220,7220,0
20230901,105900,121637400,7220,7220,7220,7220,0
20230901,105800,121637400,7220,7210,7220,7210,6
20230901,105700,121594130,7210,7210,7210,7210,10
20230901,105600,121522030,7210,7210,7210,7210,0
20230901,105500,121522030,7210,7210,7210,7210,15
20230901,105400,121413880,7210,7210,7210,7210,118
20230901,105300,120563100,7230,7230,7230,7230,0
20230901,105200,120563100,7230,7230,7230,7230,2
20230901,105100,120548640,7210,7210,7210,7210,1
20230901,105000,120541430,7230,7230,7230,7230,3
20230901,104900,120519740,7230,7230,7230,7230,1
20230901,104800,120512510,7200,7220,7230,7200,523
20230901,104700,116735210,7220,7220,7220,7220,615
20230901,104600,112294910,7220,7220,7220,7220,1
20230901,104500,112287690,7210,7210,7210,7210,68
20230901,104400,111797410,7210,7210,7210,7210,200
20230901,104300,110355410,7210,7210,7210,7210,0
20230901,104200,110355410,7210,7210,7210,7210,0
20230901,104100,110355410,7210,7210,7210,7210,0
20230901,104000,110355410,7210,7210,7210,7210,20
20230901,103900,110211210,7190,7190,7190,7190,0
20230901,103800,110211210,7190,7210,7210,7190,1062
20230901,103700,102572890,7200,7200,7200,7200,0
20230901,103600,102572890,7200,7200,7200,7200,30
20230901,103500,102356890,7200,7200,7200,7200,0
20230901,103400,102356890,7200,7210,7210,7200,450
20230901,103300,99112890,7210,7210,7210,7210,0
20230901,103200,99112890,7210,7210,7210,7210,4
20230901,103100,99084050,7210,7210,7210,7210,0
20230901,103000,99084050,7210,7210,7210,7210,7
20230901,102900,99033580,7210,7210,7210,7210,0
20230901,102800,99033580,7210,7210,7210,7210,34
20230901,102700,98788440,7210,7210,7210,7210,10
20230901,102600,98716340,7210,7210,7210,7210,3
20230901,102500,98694710,7210,7210,7210,7210,0
20230901,102400,98694710,7210,7210,7210,7210,16
20230901,102300,98579350,7210,7210,7210,7210,0
20230901,102200,98579350,7210,7210,7210,7210,0
20230901,102100,98579350,7210,7190,7210,7190,145
20230901,102000,97536760,7190,7190,7190,7190,0
20230901,101900,97536760,7190,7190,7190,7190,0
20230901,101800,97536760,7190,7190,7190,7190,7
20230901,101700,97486430,7190,7190,7190,7190,50
20230901,101600,97126930,7190,7190,7190,7190,0
20230901,101500,97126930,7190,7190,7190,7190,1
20230901,101400,97119740,7190,7190,7190,7190,0
20230901,101300,97119740,7190,7190,7190,7190,7
20230901,101200,97069410,7190,7190,7190,7190,0
20230901,101100,97069410,7190,7190,7190,7190,0
20230901,101000,97069410,7190,7200,7200,7190,6
20230901,100900,97026260,7210,7210,7210,7210,0
20230901,100800,97026260,7210,7210,7210,7210,0
20230901,100700,97026260,7210,7210,7210,7210,1
20230901,100600,97019050,7210,7210,7210,7210,0
20230901,100500,97019050,7210,7210,7210,7210,4
20230901,100400,96990210,7200,7200,7200,7200,132
20230901,100300,96039810,7200,7200,7200,7200,1
20230901,100200,96032610,7200,7200,7200,7200,50
20230901,100100,95672610,7210,7210,7210,7210,0
20230901,100000,95672610,7210,7210,7210,7210,38
20230901,095900,95398630,7210,7210,7210,7210,2
20230901,095800,95384210,7210,7210,7210,7210,160
20230901,095700,94230610,7200,7180,7200,7180,188
20230901,095600,92879010,7180,7180,7180,7180,11
20230901,095500,92800030,7170,7170,7170,7170,0
20230901,095400,92800030,7170,7170,7170,7170,4
20230901,095300,92771350,7150,7200,7200,7150,44
20230901,095200,92455300,7180,7180,7180,7180,5
20230901,095100,92419400,7180,7170,7180,7170,189
20230901,095000,91064250,7150,7160,7170,7150,768
20230901,094900,85565240,7160,7160,7160,7160,52
20230901,094800,85192920,7170,7180,7180,7170,606
20230901,094700,80844890,7190,7210,7210,7190,54
20230901,094600,80455610,7210,7210,7210,7210,50
20230901,094500,80095110,7220,7220,7220,7220,0
20230901,094400,80095110,7220,7210,7220,7210,102
20230901,094300,79358690,7220,7220,7220,7220,15
20230901,094200,79250390,7220,7220,7220,7220,0
20230901,094100,79250390,7220,7220,7220,7220,0
20230901,094000,79250390,7220,7210,7220,7210,234
20230901,093900,77561910,7210,7200,7210,7200,72
20230901,093800,77043500,7200,7200,7200,7200,3
20230901,093700,77021900,7200,7200,7200,7200,0
20230901,093600,77021900,7200,7200,7200,7200,827
20230901,093500,71067500,7210,7210,7210,7210,0
20230901,093400,71067500,7210,7210,7210,7210,139
20230901,093300,70065310,7220,7220,7220,7210,109
20230901,093200,69279380,7220,7220,7220,7220,426
20230901,093100,66203660,7230,7230,7230,7230,0
20230901,093000,66203660,7230,7240,7240,7230,274
20230901,092900,64222630,7240,7240,7240,7240,908
20230901,092800,57648710,7240,7240,7240,7240,17
20230901,092700,57525630,7240,7230,7240,7230,146
20230901,092600,56469870,7220,7230,7230,7220,58
20230901,092500,56050930,7230,7220,7230,7220,816
20230901,092400,50157600,7220,7230,7230,7220,281
20230901,092300,48125990,7230,7230,7230,7230,0
20230901,092200,48125990,7230,7200,7230,7200,1181
20230901,092100,39605790,7200,7200,7200,7200,10
20230901,092000,39533790,7200,7180,7200,7180,76
20230901,091900,38986950,7180,7190,7190,7180,152
20230901,091800,37894110,7190,7190,7190,7190,0
20230901,091700,37894110,7190,7180,7200,7180,297
20230901,091600,35759500,7180,7180,7180,7160,129
20230901,091500,34833300,7180,7180,7180,7180,10
20230901,091400,34761500,7180,7180,7180,7180,0
20230901,091300,34761500,7180,7170,7180,7170,156
20230901,091200,33642570,7170,7170,7170,7170,0
20230901,091100,33642570,7170,7170,7170,7170,137
20230901,091000,32660280,7170,7170,7170,7170,863
20230901,090900,26472570,7170,7170,7170,7170,0
20230901,090800,26472570,7170,7170,7170,7170,0
20230901,090700,26472570,7170,7170,7170,7170,0
20230901,090600,26472570,7170,7170,7170,7170,0
20230901,090500,26472570,7170,7170,7170,7170,400
20230901,090400,23604570,7170,7180,7180,7170,12
20230901,090300,23518510,7170,7150,7170,7150,1093
20230901,090200,15686330,7150,7150,7150,7150,0
20230901,090100,15686330,7150,7110,7150,7100,1502
20230901,090000,5019250,7110,7150,7150,7110,703