KissMeData/094840/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194700,270023010,7190,7190,7190,7190,597
20230906,194600,270023010,7190,7190,7190,7190,0
20230906,194500,270023010,7190,7190,7190,7190,0
20230906,194400,270023010,7190,7190,7190,7190,0
20230906,194300,270023010,7190,7190,7190,7190,0
20230906,194200,270023010,7190,7190,7190,7190,0
20230906,194100,270023010,7190,7190,7190,7190,0
20230906,194000,270023010,7190,7190,7190,7190,0
20230906,193900,270023010,7190,7190,7190,7190,0
20230906,193800,270023010,7190,7190,7190,7190,0
20230906,193700,270023010,7190,7190,7190,7190,0
20230906,193600,270023010,7190,7190,7190,7190,0
20230906,193500,270023010,7190,7190,7190,7190,0
20230906,193400,270023010,7190,7190,7190,7190,0
20230906,193300,270023010,7190,7190,7190,7190,0
20230906,193200,270023010,7190,7190,7190,7190,0
20230906,193100,270023010,7190,7190,7190,7190,0
20230906,193000,270023010,7190,7190,7190,7190,0
20230906,192900,270023010,7190,7190,7190,7190,0
20230906,192800,270023010,7190,7190,7190,7190,0
20230906,192700,270023010,7190,7190,7190,7190,0
20230906,192600,270023010,7190,7190,7190,7190,0
20230906,192500,270023010,7190,7190,7190,7190,0
20230906,192400,270023010,7190,7190,7190,7190,0
20230906,192300,270023010,7190,7190,7190,7190,0
20230906,192200,270023010,7190,7190,7190,7190,0
20230906,192100,270023010,7190,7190,7190,7190,0
20230906,192000,270023010,7190,7190,7190,7190,0
20230906,191900,270023010,7190,7190,7190,7190,0
20230906,191800,270023010,7190,7190,7190,7190,0
20230906,191700,270023010,7190,7190,7190,7190,597
20230906,191600,270023010,7190,7190,7190,7190,0
20230906,191500,270023010,7190,7190,7190,7190,0
20230906,191400,270023010,7190,7190,7190,7190,0
20230906,191300,270023010,7190,7190,7190,7190,0
20230906,191200,270023010,7190,7190,7190,7190,0
20230906,191100,270023010,7190,7190,7190,7190,0
20230906,191000,270023010,7190,7190,7190,7190,0
20230906,190900,270023010,7190,7190,7190,7190,0
20230906,190800,270023010,7190,7190,7190,7190,0
20230906,190700,270023010,7190,7190,7190,7190,0
20230906,190600,270023010,7190,7190,7190,7190,0
20230906,190500,270023010,7190,7190,7190,7190,0
20230906,190400,270023010,7190,7190,7190,7190,0
20230906,190300,270023010,7190,7190,7190,7190,0
20230906,190200,270023010,7190,7190,7190,7190,0
20230906,190100,270023010,7190,7190,7190,7190,0
20230906,190000,270023010,7190,7190,7190,7190,0
20230906,185900,270023010,7190,7190,7190,7190,0
20230906,185800,270023010,7190,7190,7190,7190,0
20230906,185700,270023010,7190,7190,7190,7190,0
20230906,185600,270023010,7190,7190,7190,7190,0
20230906,185500,270023010,7190,7190,7190,7190,0
20230906,185400,270023010,7190,7190,7190,7190,0
20230906,185300,270023010,7190,7190,7190,7190,0
20230906,185200,270023010,7190,7190,7190,7190,0
20230906,185100,270023010,7190,7190,7190,7190,0
20230906,185000,270023010,7190,7190,7190,7190,0
20230906,184900,270023010,7190,7190,7190,7190,0
20230906,184800,270023010,7190,7190,7190,7190,0
20230906,184700,270023010,7190,7190,7190,7190,597
20230906,184600,270023010,7190,7190,7190,7190,0
20230906,184500,270023010,7190,7190,7190,7190,0
20230906,184400,270023010,7190,7190,7190,7190,0
20230906,184300,270023010,7190,7190,7190,7190,0
20230906,184200,270023010,7190,7190,7190,7190,0
20230906,184100,270023010,7190,7190,7190,7190,0
20230906,184000,270023010,7190,7190,7190,7190,0
20230906,183900,270023010,7190,7190,7190,7190,0
20230906,183800,270023010,7190,7190,7190,7190,0
20230906,183700,270023010,7190,7190,7190,7190,0
20230906,183600,270023010,7190,7190,7190,7190,0
20230906,183500,270023010,7190,7190,7190,7190,0
20230906,183400,270023010,7190,7190,7190,7190,0
20230906,183300,270023010,7190,7190,7190,7190,0
20230906,183200,270023010,7190,7190,7190,7190,0
20230906,183100,270023010,7190,7190,7190,7190,0
20230906,183000,270023010,7190,7190,7190,7190,0
20230906,182900,270023010,7190,7190,7190,7190,0
20230906,182800,270023010,7190,7190,7190,7190,0
20230906,182700,270023010,7190,7190,7190,7190,0
20230906,182600,270023010,7190,7190,7190,7190,0
20230906,182500,270023010,7190,7190,7190,7190,0
20230906,182400,270023010,7190,7190,7190,7190,0
20230906,182300,270023010,7190,7190,7190,7190,0
20230906,182200,270023010,7190,7190,7190,7190,0
20230906,182100,270023010,7190,7190,7190,7190,0
20230906,182000,270023010,7190,7190,7190,7190,0
20230906,181900,270023010,7190,7190,7190,7190,0
20230906,181800,270023010,7190,7190,7190,7190,0
20230906,181700,270023010,7190,7190,7190,7190,597
20230906,181600,270023010,7190,7190,7190,7190,0
20230906,181500,270023010,7190,7190,7190,7190,0
20230906,181400,270023010,7190,7190,7190,7190,0
20230906,181300,270023010,7190,7190,7190,7190,0
20230906,181200,270023010,7190,7190,7190,7190,0
20230906,181100,270023010,7190,7190,7190,7190,0
20230906,181000,270023010,7190,7190,7190,7190,0
20230906,180900,270023010,7190,7190,7190,7190,0
20230906,180800,270023010,7190,7190,7190,7190,0
20230906,180700,270023010,7190,7190,7190,7190,0
20230906,180600,270023010,7190,7190,7190,7190,0
20230906,180500,270023010,7190,7190,7190,7190,0
20230906,180400,270023010,7190,7190,7190,7190,0
20230906,180300,270023010,7190,7190,7190,7190,0
20230906,180200,270023010,7190,7190,7190,7190,0
20230906,180100,270023010,7190,7190,7190,7190,0
20230906,180000,270023010,7190,7190,7190,7190,0
20230906,175900,270023010,7190,7190,7190,7190,0
20230906,175800,270023010,7190,7190,7190,7190,0
20230906,175700,270023010,7190,7190,7190,7190,0
20230906,175600,270023010,7190,7190,7190,7190,0
20230906,175500,270023010,7190,7190,7190,7190,0
20230906,175400,270023010,7190,7190,7190,7190,0
20230906,175300,270023010,7190,7190,7190,7190,0
20230906,175200,270023010,7190,7190,7190,7190,0
20230906,175100,270023010,7190,7190,7190,7190,0
20230906,175000,270023010,7190,7190,7190,7190,0
20230906,174900,270023010,7190,7190,7190,7190,0
20230906,174800,270023010,7190,7190,7190,7190,0
20230906,174700,270023010,7190,7190,7190,7190,597
20230906,174600,270023010,7190,7190,7190,7190,0
20230906,174500,270023010,7190,7190,7190,7190,0
20230906,174400,270023010,7190,7190,7190,7190,0
20230906,174300,270023010,7190,7190,7190,7190,0
20230906,174200,270023010,7190,7190,7190,7190,0
20230906,174100,270023010,7190,7190,7190,7190,0
20230906,174000,270023010,7190,7190,7190,7190,0
20230906,173900,270023010,7190,7190,7190,7190,0
20230906,173800,270023010,7190,7190,7190,7190,0
20230906,173700,270023010,7190,7190,7190,7190,0
20230906,173600,270023010,7190,7190,7190,7190,0
20230906,173500,270023010,7190,7190,7190,7190,0
20230906,173400,270023010,7190,7190,7190,7190,0
20230906,173300,270023010,7190,7190,7190,7190,0
20230906,173200,270023010,7190,7190,7190,7190,0
20230906,173100,270023010,7190,7190,7190,7190,0
20230906,173000,270023010,7190,7190,7190,7190,0
20230906,172900,270023010,7190,7190,7190,7190,0
20230906,172800,270023010,7190,7190,7190,7190,0
20230906,172700,270023010,7190,7190,7190,7190,0
20230906,172600,270023010,7190,7190,7190,7190,0
20230906,172500,270023010,7190,7190,7190,7190,0
20230906,172400,270023010,7190,7190,7190,7190,0
20230906,172300,270023010,7190,7190,7190,7190,0
20230906,172200,270023010,7190,7190,7190,7190,0
20230906,172100,270023010,7190,7190,7190,7190,0
20230906,172000,270023010,7190,7190,7190,7190,0
20230906,171900,270023010,7190,7190,7190,7190,0
20230906,171800,270023010,7190,7190,7190,7190,0
20230906,171700,270023010,7190,7190,7190,7190,597
20230906,171600,270023010,7190,7190,7190,7190,0
20230906,171500,270023010,7190,7190,7190,7190,0
20230906,171400,270023010,7190,7190,7190,7190,0
20230906,171300,270023010,7190,7190,7190,7190,0
20230906,171200,270023010,7190,7190,7190,7190,0
20230906,171100,270023010,7190,7190,7190,7190,0
20230906,171000,270023010,7190,7190,7190,7190,0
20230906,170900,270023010,7190,7190,7190,7190,0
20230906,170800,270023010,7190,7190,7190,7190,0
20230906,170700,270023010,7190,7190,7190,7190,0
20230906,170600,270023010,7190,7190,7190,7190,0
20230906,170500,270023010,7190,7190,7190,7190,0
20230906,170400,270023010,7190,7190,7190,7190,0
20230906,170300,270023010,7190,7190,7190,7190,0
20230906,170200,270023010,7190,7190,7190,7190,0
20230906,170100,270023010,7190,7190,7190,7190,0
20230906,170000,270023010,7190,7190,7190,7190,0
20230906,165900,270023010,7190,7190,7190,7190,0
20230906,165800,270023010,7190,7190,7190,7190,0
20230906,165700,270023010,7190,7190,7190,7190,0
20230906,165600,270023010,7190,7190,7190,7190,0
20230906,165500,270023010,7190,7190,7190,7190,0
20230906,165400,270023010,7190,7190,7190,7190,0
20230906,165300,270023010,7190,7190,7190,7190,0
20230906,165200,270023010,7190,7190,7190,7190,0
20230906,165100,270023010,7190,7190,7190,7190,0
20230906,165000,270023010,7190,7190,7190,7190,0
20230906,164900,270023010,7190,7190,7190,7190,0
20230906,164800,270023010,7190,7190,7190,7190,0
20230906,164700,270023010,7190,7190,7190,7190,597
20230906,164600,270023010,7190,7190,7190,7190,0
20230906,164500,270023010,7190,7190,7190,7190,0
20230906,164400,270023010,7190,7190,7190,7190,0
20230906,164300,270023010,7190,7190,7190,7190,0
20230906,164200,270023010,7190,7190,7190,7190,0
20230906,164100,270023010,7190,7190,7190,7190,0
20230906,164000,270023010,7190,7190,7190,7190,0
20230906,163900,270023010,7190,7190,7190,7190,0
20230906,163800,270023010,7190,7190,7190,7190,0
20230906,163700,270023010,7190,7190,7190,7190,0
20230906,163600,270023010,7190,7190,7190,7190,0
20230906,163500,270023010,7190,7190,7190,7190,0
20230906,163400,270023010,7190,7190,7190,7190,0
20230906,163300,270023010,7190,7190,7190,7190,0
20230906,163200,270023010,7190,7190,7190,7190,0
20230906,163100,270023010,7190,7190,7190,7190,0
20230906,163000,270023010,7190,7190,7190,7190,0
20230906,162900,270023010,7190,7190,7190,7190,0
20230906,162800,270023010,7190,7190,7190,7190,0
20230906,162700,270023010,7190,7190,7190,7190,0
20230906,162600,270023010,7190,7190,7190,7190,0
20230906,162500,270023010,7190,7190,7190,7190,0
20230906,162400,270023010,7190,7190,7190,7190,0
20230906,162300,270023010,7190,7190,7190,7190,0
20230906,162200,270023010,7190,7190,7190,7190,0
20230906,162100,270023010,7190,7190,7190,7190,0
20230906,162000,270023010,7190,7190,7190,7190,0
20230906,161900,270023010,7190,7190,7190,7190,0
20230906,161800,270023010,7190,7190,7190,7190,0
20230906,161700,270023010,7190,7190,7190,7190,597
20230906,161600,270023010,7190,7190,7190,7190,0
20230906,161500,270023010,7190,7190,7190,7190,0
20230906,161400,270023010,7190,7190,7190,7190,0
20230906,161300,270023010,7190,7190,7190,7190,0
20230906,161200,270023010,7190,7190,7190,7190,0
20230906,161100,270023010,7190,7190,7190,7190,0
20230906,161000,270023010,7190,7190,7190,7190,0
20230906,160900,270023010,7190,7190,7190,7190,0
20230906,160800,270023010,7190,7190,7190,7190,0
20230906,160700,270023010,7190,7190,7190,7190,0
20230906,160600,270023010,7190,7190,7190,7190,0
20230906,160500,270023010,7190,7190,7190,7190,0
20230906,160400,270023010,7190,7190,7190,7190,0
20230906,160300,270023010,7190,7190,7190,7190,0
20230906,160200,270023010,7190,7190,7190,7190,0
20230906,160100,270023010,7190,7190,7190,7190,0
20230906,160000,270023010,7190,7190,7190,7190,0
20230906,155900,270023010,7190,7190,7190,7190,0
20230906,155800,270023010,7190,7190,7190,7190,0
20230906,155700,270023010,7190,7190,7190,7190,0
20230906,155600,270023010,7190,7190,7190,7190,0
20230906,155500,270023010,7190,7190,7190,7190,0
20230906,155400,270023010,7190,7190,7190,7190,0
20230906,155300,270023010,7190,7190,7190,7190,0
20230906,155200,270023010,7190,7190,7190,7190,0
20230906,155100,270023010,7190,7190,7190,7190,0
20230906,155000,270023010,7190,7190,7190,7190,0
20230906,154900,270023010,7190,7190,7190,7190,0
20230906,154800,270023010,7190,7190,7190,7190,0
20230906,154700,270023010,7190,7190,7190,7190,597
20230906,154600,270023010,7190,7190,7190,7190,0
20230906,154500,270023010,7190,7190,7190,7190,0
20230906,154400,270023010,7190,7190,7190,7190,0
20230906,154300,270023010,7190,7190,7190,7190,0
20230906,154200,270023010,7190,7190,7190,7190,0
20230906,154100,270023010,7190,7190,7190,7190,0
20230906,154000,270023010,7190,7190,7190,7190,0
20230906,153900,270023010,7190,7190,7190,7190,0
20230906,153800,270023010,7190,7190,7190,7190,0
20230906,153700,270023010,7190,7190,7190,7190,0
20230906,153600,270023010,7190,7190,7190,7190,0
20230906,153500,270023010,7190,7190,7190,7190,0
20230906,153400,270023010,7190,7190,7190,7190,0
20230906,153300,270023010,7190,7190,7190,7190,0
20230906,153200,270023010,7190,7190,7190,7190,0
20230906,153100,270023010,7190,7190,7190,7190,0
20230906,153000,270023010,7190,7190,7190,7190,597
20230906,152900,265730580,7200,7200,7200,7200,0
20230906,152800,265730580,7200,7200,7200,7200,0
20230906,152700,265730580,7200,7200,7200,7200,0
20230906,152600,265730580,7200,7200,7200,7200,0
20230906,152500,265730580,7200,7200,7200,7200,0
20230906,152400,265730580,7200,7200,7200,7200,0
20230906,152300,265730580,7200,7200,7200,7200,0
20230906,152200,265730580,7200,7200,7200,7200,0
20230906,152100,265730580,7200,7200,7200,7200,0
20230906,152000,265730580,7200,7200,7200,7200,0
20230906,151900,265730580,7200,7180,7200,7180,1338
20230906,151800,256103160,7180,7170,7180,7170,1147
20230906,151700,247869700,7180,7180,7180,7140,329
20230906,151600,245510920,7180,7170,7180,7170,537
20230906,151500,241659150,7160,7160,7160,7160,2
20230906,151400,241644830,7160,7160,7160,7160,0
20230906,151300,241644830,7160,7160,7170,7160,10
20230906,151200,241573210,7170,7160,7170,7160,17
20230906,151100,241451480,7170,7170,7170,7170,1
20230906,151000,241444310,7170,7160,7170,7160,3
20230906,150900,241422810,7170,7160,7170,7130,57
20230906,150800,241016130,7170,7170,7170,7170,4
20230906,150700,240987450,7130,7140,7140,7130,88
20230906,150600,240359760,7170,7170,7170,7170,88
20230906,150500,239728800,7170,7170,7170,7170,0
20230906,150400,239728800,7170,7170,7170,7170,0
20230906,150300,239728800,7170,7140,7170,7140,191
20230906,150200,238362030,7130,7130,7130,7130,500
20230906,150100,234797030,7130,7130,7130,7130,40
20230906,150000,234511830,7130,7130,7130,7130,112
20230906,145900,233713270,7130,7120,7130,7120,308
20230906,145800,231520070,7120,7120,7120,7120,6
20230906,145700,231477350,7120,7120,7120,7120,18
20230906,145600,231349190,7120,7120,7120,7120,72
20230906,145500,230836550,7120,7130,7130,7120,152
20230906,145400,229753440,7130,7130,7130,7130,533
20230906,145300,225953150,7130,7130,7130,7130,1104
20230906,145200,218081630,7130,7130,7130,7130,38
20230906,145100,217810690,7140,7140,7140,7140,0
20230906,145000,217810690,7140,7140,7140,7140,23
20230906,144900,217646470,7160,7160,7160,7160,0
20230906,144800,217646470,7160,7160,7160,7160,0
20230906,144700,217646470,7160,7160,7160,7160,0
20230906,144600,217646470,7160,7160,7160,7160,0
20230906,144500,217646470,7160,7160,7160,7160,1
20230906,144400,217639310,7170,7170,7170,7170,0
20230906,144300,217639310,7170,7170,7170,7170,0
20230906,144200,217639310,7170,7160,7170,7160,104
20230906,144100,216893650,7150,7150,7150,7150,0
20230906,144000,216893650,7150,7150,7150,7150,6
20230906,143900,216850750,7150,7150,7150,7150,30
20230906,143800,216636250,7150,7150,7150,7150,0
20230906,143700,216636250,7150,7150,7150,7150,0
20230906,143600,216636250,7150,7150,7150,7150,1
20230906,143500,216629100,7170,7170,7170,7170,4
20230906,143400,216600420,7170,7170,7170,7170,0
20230906,143300,216600420,7170,7170,7170,7170,0
20230906,143200,216600420,7170,7170,7170,7170,0
20230906,143100,216600420,7170,7170,7170,7170,0
20230906,143000,216600420,7170,7160,7170,7160,2
20230906,142900,216586090,7160,7160,7160,7160,0
20230906,142800,216586090,7160,7160,7160,7160,500
20230906,142700,213006090,7170,7170,7170,7170,0
20230906,142600,213006090,7170,7170,7170,7170,0
20230906,142500,213006090,7170,7170,7170,7170,0
20230906,142400,213006090,7170,7170,7170,7170,0
20230906,142300,213006090,7170,7170,7170,7170,0
20230906,142200,213006090,7170,7170,7170,7170,0
20230906,142100,213006090,7170,7170,7170,7170,1
20230906,142000,212998920,7150,7150,7150,7150,199
20230906,141900,211576070,7150,7150,7150,7150,0
20230906,141800,211576070,7150,7150,7150,7150,0
20230906,141700,211576070,7150,7150,7150,7150,0
20230906,141600,211576070,7150,7150,7150,7150,1
20230906,141500,211568920,7180,7180,7180,7180,0
20230906,141400,211568920,7180,7180,7180,7180,0
20230906,141300,211568920,7180,7180,7180,7180,0
20230906,141200,211568920,7180,7180,7180,7180,0
20230906,141100,211568920,7180,7180,7180,7180,0
20230906,141000,211568920,7180,7180,7180,7180,0
20230906,140900,211568920,7180,7170,7180,7170,2
20230906,140800,211554570,7170,7170,7170,7170,0
20230906,140700,211554570,7170,7170,7170,7170,274
20230906,140600,209589990,7170,7150,7170,7150,3
20230906,140500,209568500,7130,7130,7130,7130,0
20230906,140400,209568500,7130,7130,7130,7130,0
20230906,140300,209568500,7130,7130,7130,7130,0
20230906,140200,209568500,7130,7130,7130,7130,0
20230906,140100,209568500,7130,7130,7130,7130,2
20230906,140000,209554240,7130,7130,7130,7130,0
20230906,135900,209554240,7130,7130,7130,7130,58
20230906,135800,209140700,7130,7130,7130,7130,8
20230906,135700,209083660,7130,7130,7130,7130,8
20230906,135600,209026620,7130,7130,7130,7130,8
20230906,135500,208969580,7130,7130,7130,7130,4
20230906,135400,208941060,7130,7130,7130,7130,8
20230906,135300,208884020,7130,7130,7130,7130,8
20230906,135200,208826980,7130,7130,7130,7130,8
20230906,135100,208769940,7130,7150,7170,7130,11
20230906,135000,208691410,7130,7130,7130,7130,8
20230906,134900,208634370,7130,7130,7130,7130,8
20230906,134800,208577330,7130,7130,7130,7130,8
20230906,134700,208520290,7130,7130,7130,7130,8
20230906,134600,208463250,7130,7130,7130,7130,8
20230906,134500,208406210,7130,7130,7130,7130,8
20230906,134400,208349170,7130,7130,7130,7130,8
20230906,134300,208292130,7130,7150,7150,7130,6
20230906,134200,208249310,7130,7140,7140,7120,12
20230906,134100,208163750,7120,7130,7130,7120,8
20230906,134000,208106750,7130,7140,7140,7120,448
20230906,133900,204916890,7120,7150,7150,7120,755
20230906,133800,199518760,7170,7120,7170,7120,380
20230906,133700,196800370,7120,7120,7120,7120,8
20230906,133600,196743410,7120,7120,7120,7120,8
20230906,133500,196686450,7120,7130,7150,7120,118
20230906,133400,195843080,7130,7120,7130,7120,5
20230906,133300,195807470,7120,7120,7120,7120,8
20230906,133200,195750510,7120,7120,7120,7120,8
20230906,133100,195693550,7120,7120,7120,7120,8
20230906,133000,195636590,7120,7120,7120,7120,4
20230906,132900,195608110,7120,7120,7120,7120,8
20230906,132800,195551150,7120,7120,7120,7120,14
20230906,132700,195451470,7130,7140,7140,7130,2
20230906,132600,195437200,7110,7110,7110,7110,8
20230906,132500,195380320,7150,7110,7150,7110,58
20230906,132400,194965960,7110,7110,7110,7110,8
20230906,132300,194909080,7110,7110,7110,7110,8
20230906,132200,194852200,7110,7110,7110,7110,8
20230906,132100,194795320,7110,7110,7110,7110,8
20230906,132000,194738440,7110,7110,7110,7110,8
20230906,131900,194681560,7110,7110,7110,7110,8
20230906,131800,194624680,7110,7120,7120,7110,54
20230906,131700,194240310,7120,7120,7120,7120,8
20230906,131600,194183350,7120,7120,7120,7120,10
20230906,131500,194112150,7130,7130,7130,7130,6
20230906,131400,194069370,7130,7130,7130,7130,8
20230906,131300,194012330,7130,7130,7130,7130,8
20230906,131200,193955290,7130,7130,7130,7130,8
20230906,131100,193898250,7130,7130,7130,7130,8
20230906,131000,193841210,7130,7130,7150,7130,9
20230906,130900,193777020,7130,7130,7150,7130,89
20230906,130800,193142430,7130,7130,7150,7130,13
20230906,130700,193049690,7140,7140,7140,7140,0
20230906,130600,193049690,7140,7140,7140,7140,0
20230906,130500,193049690,7140,7140,7140,7140,1
20230906,130400,193042550,7150,7150,7150,7150,0
20230906,130300,193042550,7150,7150,7150,7150,0
20230906,130200,193042550,7150,7150,7150,7150,0
20230906,130100,193042550,7150,7150,7150,7150,0
20230906,130000,193042550,7150,7150,7150,7150,0
20230906,125900,193042550,7150,7150,7150,7150,0
20230906,125800,193042550,7150,7150,7150,7150,0
20230906,125700,193042550,7150,7150,7150,7150,0
20230906,125600,193042550,7150,7150,7150,7150,0
20230906,125500,193042550,7150,7120,7150,7120,4
20230906,125400,193014000,7110,7110,7110,7110,0
20230906,125300,193014000,7110,7110,7110,7110,0
20230906,125200,193014000,7110,7110,7110,7110,0
20230906,125100,193014000,7110,7110,7110,7110,0
20230906,125000,193014000,7110,7110,7110,7110,0
20230906,124900,193014000,7110,7100,7110,7100,734
20230906,124800,187799650,7100,7100,7100,7100,0
20230906,124700,187799650,7100,7100,7100,7100,29
20230906,124600,187593750,7120,7120,7120,7100,492
20230906,124500,184100270,7140,7140,7140,7140,0
20230906,124400,184100270,7140,7140,7140,7140,0
20230906,124300,184100270,7140,7140,7140,7140,0
20230906,124200,184100270,7140,7140,7140,7140,0
20230906,124100,184100270,7140,7140,7140,7140,18
20230906,124000,183971750,7150,7150,7150,7150,0
20230906,123900,183971750,7150,7150,7150,7150,60
20230906,123800,183542750,7150,7150,7150,7150,0
20230906,123700,183542750,7150,7150,7150,7150,1
20230906,123600,183535600,7150,7150,7150,7150,400
20230906,123500,180675600,7150,7150,7150,7150,0
20230906,123400,180675600,7150,7150,7150,7150,1
20230906,123300,180668450,7140,7140,7140,7140,0
20230906,123200,180668450,7140,7140,7140,7140,0
20230906,123100,180668450,7140,7140,7140,7140,0
20230906,123000,180668450,7140,7140,7140,7140,9
20230906,122900,180604190,7140,7140,7140,7140,11
20230906,122800,180525650,7140,7140,7140,7140,111
20230906,122700,179733110,7140,7150,7150,7140,202
20230906,122600,178288830,7150,7140,7150,7140,4
20230906,122500,178260240,7140,7140,7140,7140,0
20230906,122400,178260240,7140,7140,7140,7140,0
20230906,122300,178260240,7140,7140,7140,7140,2
20230906,122200,178245960,7150,7130,7150,7130,42
20230906,122100,177946460,7140,7140,7140,7140,0
20230906,122000,177946460,7140,7140,7140,7140,11
20230906,121900,177867920,7140,7140,7140,7140,406
20230906,121800,174969080,7130,7120,7130,7120,5
20230906,121700,174933460,7120,7100,7120,7100,18
20230906,121600,174805360,7080,7080,7080,7080,0
20230906,121500,174805360,7080,7080,7080,7080,0
20230906,121400,174805360,7080,7080,7080,7080,0
20230906,121300,174805360,7080,7100,7100,7080,170
20230906,121200,173600670,7120,7120,7120,7120,0
20230906,121100,173600670,7120,7120,7120,7120,9
20230906,121000,173536590,7120,7120,7120,7120,0
20230906,120900,173536590,7120,7120,7120,7120,0
20230906,120800,173536590,7120,7120,7120,7120,0
20230906,120700,173536590,7120,7120,7120,7120,0
20230906,120600,173536590,7120,7120,7120,7120,0
20230906,120500,173536590,7120,7120,7120,7120,0
20230906,120400,173536590,7120,7120,7120,7120,0
20230906,120300,173536590,7120,7120,7120,7120,0
20230906,120200,173536590,7120,7120,7120,7120,2
20230906,120100,173522350,7100,7100,7100,7100,0
20230906,120000,173522350,7100,7100,7100,7100,1
20230906,115900,173515250,7100,7100,7100,7100,3
20230906,115800,173493950,7100,7100,7100,7100,0
20230906,115700,173493950,7100,7100,7100,7100,0
20230906,115600,173493950,7100,7100,7100,7100,0
20230906,115500,173493950,7100,7100,7100,7100,0
20230906,115400,173493950,7100,7100,7100,7100,20
20230906,115300,173351950,7100,7100,7100,7100,0
20230906,115200,173351950,7100,7100,7100,7100,0
20230906,115100,173351950,7100,7100,7100,7100,0
20230906,115000,173351950,7100,7100,7100,7100,0
20230906,114900,173351950,7100,7100,7100,7100,0
20230906,114800,173351950,7100,7100,7100,7100,0
20230906,114700,173351950,7100,7100,7100,7100,0
20230906,114600,173351950,7100,7080,7100,7080,161
20230906,114500,172212030,7100,7100,7100,7100,0
20230906,114400,172212030,7100,7100,7100,7100,0
20230906,114300,172212030,7100,7100,7100,7100,0
20230906,114200,172212030,7100,7100,7100,7100,0
20230906,114100,172212030,7100,7100,7100,7100,0
20230906,114000,172212030,7100,7100,7100,7100,3
20230906,113900,172190730,7090,7090,7090,7090,0
20230906,113800,172190730,7090,7090,7090,7090,0
20230906,113700,172190730,7090,7090,7090,7090,0
20230906,113600,172190730,7090,7090,7090,7090,0
20230906,113500,172190730,7090,7090,7090,7090,0
20230906,113400,172190730,7090,7090,7090,7090,17
20230906,113300,172070200,7100,7100,7100,7100,2
20230906,113200,172056000,7070,7070,7070,7070,0
20230906,113100,172056000,7070,7070,7070,7070,0
20230906,113000,172056000,7070,7070,7070,7070,0
20230906,112900,172056000,7070,7070,7070,7070,0
20230906,112800,172056000,7070,7070,7070,7070,0
20230906,112700,172056000,7070,7070,7070,7070,0
20230906,112600,172056000,7070,7070,7070,7070,0
20230906,112500,172056000,7070,7100,7100,7070,1126
20230906,112400,164082030,7110,7110,7110,7110,307
20230906,112300,161899260,7130,7130,7130,7130,1
20230906,112200,161892130,7110,7110,7110,7110,17
20230906,112100,161771260,7150,7150,7150,7150,0
20230906,112000,161771260,7150,7150,7150,7150,0
20230906,111900,161771260,7150,7150,7150,7150,0
20230906,111800,161771260,7150,7150,7150,7150,0
20230906,111700,161771260,7150,7150,7150,7150,0
20230906,111600,161771260,7150,7150,7150,7150,0
20230906,111500,161771260,7150,7150,7150,7150,0
20230906,111400,161771260,7150,7150,7150,7150,0
20230906,111300,161771260,7150,7130,7150,7130,2
20230906,111200,161756980,7110,7110,7110,7110,0
20230906,111100,161756980,7110,7110,7110,7110,0
20230906,111000,161756980,7110,7110,7110,7110,0
20230906,110900,161756980,7110,7110,7110,7110,0
20230906,110800,161756980,7110,7110,7110,7110,0
20230906,110700,161756980,7110,7110,7110,7110,0
20230906,110600,161756980,7110,7110,7110,7110,0
20230906,110500,161756980,7110,7110,7110,7110,38
20230906,110400,161486800,7130,7130,7130,7130,0
20230906,110300,161486800,7130,7130,7130,7130,0
20230906,110200,161486800,7130,7130,7130,7130,0
20230906,110100,161486800,7130,7130,7150,7130,6
20230906,110000,161443940,7110,7110,7110,7110,0
20230906,105900,161443940,7110,7110,7110,7110,0
20230906,105800,161443940,7110,7130,7130,7110,263
20230906,105700,159572420,7130,7150,7150,7130,166
20230906,105600,158388560,7150,7150,7150,7150,0
20230906,105500,158388560,7150,7150,7150,7150,1
20230906,105400,158381410,7130,7130,7130,7130,0
20230906,105300,158381410,7130,7130,7130,7130,0
20230906,105200,158381410,7130,7130,7130,7130,0
20230906,105100,158381410,7130,7130,7130,7130,1
20230906,105000,158374280,7130,7130,7130,7130,0
20230906,104900,158374280,7130,7140,7140,7130,300
20230906,104800,156233510,7150,7150,7150,7150,0
20230906,104700,156233510,7150,7150,7150,7150,11
20230906,104600,156154860,7140,7150,7150,7140,40
20230906,104500,155869240,7160,7140,7170,7140,28
20230906,104400,155669070,7140,7160,7160,7140,311
20230906,104300,153448500,7180,7180,7180,7180,0
20230906,104200,153448500,7180,7160,7180,7160,5
20230906,104100,153412660,7150,7150,7150,7150,3
20230906,104000,153391210,7160,7160,7160,7160,0
20230906,103900,153391210,7160,7160,7160,7160,95
20230906,103800,152711010,7160,7160,7160,7160,0
20230906,103700,152711010,7160,7160,7160,7160,9
20230906,103600,152646570,7160,7160,7160,7160,0
20230906,103500,152646570,7160,7160,7160,7160,10
20230906,103400,152574970,7180,7180,7180,7180,0
20230906,103300,152574970,7180,7180,7180,7180,0
20230906,103200,152574970,7180,7180,7180,7180,0
20230906,103100,152574970,7180,7180,7180,7180,0
20230906,103000,152574970,7180,7180,7180,7180,0
20230906,102900,152574970,7180,7180,7180,7180,0
20230906,102800,152574970,7180,7180,7180,7180,0
20230906,102700,152574970,7180,7180,7180,7180,2
20230906,102600,152560610,7190,7190,7190,7190,1
20230906,102500,152553420,7180,7180,7180,7180,100
20230906,102400,151835420,7180,7180,7180,7180,0
20230906,102300,151835420,7180,7180,7180,7180,0
20230906,102200,151835420,7180,7180,7180,7180,0
20230906,102100,151835420,7180,7180,7180,7180,0
20230906,102000,151835420,7180,7180,7180,7180,0
20230906,101900,151835420,7180,7180,7180,7180,0
20230906,101800,151835420,7180,7180,7180,7180,1
20230906,101700,151828240,7190,7180,7190,7170,306
20230906,101600,149631260,7190,7180,7190,7180,46
20230906,101500,149300960,7180,7180,7180,7180,0
20230906,101400,149300960,7180,7180,7180,7180,1
20230906,101300,149293780,7170,7170,7170,7170,0
20230906,101200,149293780,7170,7170,7170,7170,6
20230906,101100,149250760,7180,7180,7180,7180,2
20230906,101000,149236400,7170,7170,7170,7170,4
20230906,100900,149207720,7180,7180,7180,7180,0
20230906,100800,149207720,7180,7180,7180,7180,0
20230906,100700,149207720,7180,7180,7180,7180,2
20230906,100600,149193360,7180,7180,7180,7180,0
20230906,100500,149193360,7180,7180,7180,7180,0
20230906,100400,149193360,7180,7180,7180,7180,0
20230906,100300,149193360,7180,7180,7180,7180,0
20230906,100200,149193360,7180,7180,7180,7180,0
20230906,100100,149193360,7180,7170,7180,7170,2
20230906,100000,149179010,7150,7170,7180,7150,3
20230906,095900,149157510,7150,7160,7180,7150,130
20230906,095800,148226960,7170,7180,7180,7170,11
20230906,095700,148148080,7160,7180,7190,7160,217
20230906,095600,146593140,7180,7170,7180,7170,15
20230906,095500,146485490,7180,7180,7180,7180,4
20230906,095400,146456770,7200,7200,7200,7200,14
20230906,095300,146355970,7200,7200,7200,7200,240
20230906,095200,144627970,7190,7190,7190,7190,0
20230906,095100,144627970,7190,7200,7200,7190,51
20230906,095000,144261270,7190,7200,7200,7190,16
20230906,094900,144146190,7240,7190,7240,7190,11
20230906,094800,144066800,7170,7180,7200,7170,73
20230906,094700,143542270,7200,7180,7200,7180,2
20230906,094600,143527890,7170,7190,7190,7170,139
20230906,094500,142531240,7200,7190,7200,7190,57
20230906,094400,142120850,7200,7190,7200,7190,25
20230906,094300,141940870,7200,7190,7200,7190,368
20230906,094200,139294190,7190,7190,7190,7190,1
20230906,094100,139287000,7200,7200,7220,7180,126
20230906,094000,138381640,7210,7240,7240,7210,272
20230906,093900,136419860,7240,7240,7240,7240,140
20230906,093800,135406260,7240,7240,7240,7240,0
20230906,093700,135406260,7240,7240,7240,7240,2
20230906,093600,135391780,7240,7240,7240,7240,308
20230906,093500,133161860,7240,7260,7260,7240,507
20230906,093400,129485940,7260,7250,7260,7250,672
20230906,093300,124609660,7260,7240,7260,7240,34
20230906,093200,124363130,7230,7230,7230,7230,119
20230906,093100,123502760,7230,7230,7230,7230,482
20230906,093000,120017900,7200,7200,7200,7200,0
20230906,092900,120017900,7200,7270,7270,7200,757
20230906,092800,114554900,7250,7240,7250,7240,276
20230906,092700,112553980,7240,7280,7280,7240,913
20230906,092600,105934550,7280,7180,7290,7180,2567
20230906,092500,87344720,7210,7190,7210,7190,3
20230906,092400,87323130,7220,7190,7230,7170,11
20230906,092300,87243850,7230,7180,7230,7180,1601
20230906,092200,75703600,7180,7160,7180,7160,827
20230906,092100,69769080,7170,7160,7170,7160,53
20230906,092000,69389270,7170,7170,7170,7170,172
20230906,091900,68156030,7180,7190,7190,7180,4
20230906,091800,68127290,7200,7140,7200,7140,3340
20230906,091700,44185160,7120,7120,7120,7120,552
20230906,091600,40254920,7100,7100,7100,7100,0
20230906,091500,40254920,7100,7120,7120,7100,288
20230906,091400,38206120,7110,7120,7120,7110,74
20230906,091300,37679680,7140,7140,7140,7140,7
20230906,091200,37629700,7140,7130,7140,7130,199
20230906,091100,36209840,7130,7060,7140,7060,613
20230906,091000,31851430,7060,7060,7060,7060,1
20230906,090900,31844370,7050,7040,7050,7040,521
20230906,090800,28171500,7040,7040,7040,7040,0
20230906,090700,28171500,7040,7040,7040,7040,0
20230906,090600,28171500,7040,7040,7040,7040,1
20230906,090500,28164460,7000,7040,7040,7000,120
20230906,090400,27324340,7040,7040,7040,7040,0
20230906,090300,27324340,7040,6990,7040,6990,97
20230906,090200,26646260,6990,7010,7010,6990,694
20230906,090100,21788120,7070,7070,7070,7060,92
20230906,090000,21138160,7070,7060,7070,7020,2996