KissMeData/094840/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194800,455886380,7220,7220,7220,7220,782
20230907,194700,455886380,7220,7220,7220,7220,0
20230907,194600,455886380,7220,7220,7220,7220,0
20230907,194500,455886380,7220,7220,7220,7220,0
20230907,194400,455886380,7220,7220,7220,7220,0
20230907,194300,455886380,7220,7220,7220,7220,0
20230907,194200,455886380,7220,7220,7220,7220,0
20230907,194100,455886380,7220,7220,7220,7220,0
20230907,194000,455886380,7220,7220,7220,7220,0
20230907,193900,455886380,7220,7220,7220,7220,0
20230907,193800,455886380,7220,7220,7220,7220,0
20230907,193700,455886380,7220,7220,7220,7220,0
20230907,193600,455886380,7220,7220,7220,7220,0
20230907,193500,455886380,7220,7220,7220,7220,0
20230907,193400,455886380,7220,7220,7220,7220,0
20230907,193300,455886380,7220,7220,7220,7220,0
20230907,193200,455886380,7220,7220,7220,7220,0
20230907,193100,455886380,7220,7220,7220,7220,0
20230907,193000,455886380,7220,7220,7220,7220,0
20230907,192900,455886380,7220,7220,7220,7220,0
20230907,192800,455886380,7220,7220,7220,7220,0
20230907,192700,455886380,7220,7220,7220,7220,0
20230907,192600,455886380,7220,7220,7220,7220,0
20230907,192500,455886380,7220,7220,7220,7220,0
20230907,192400,455886380,7220,7220,7220,7220,0
20230907,192300,455886380,7220,7220,7220,7220,0
20230907,192200,455886380,7220,7220,7220,7220,0
20230907,192100,455886380,7220,7220,7220,7220,0
20230907,192000,455886380,7220,7220,7220,7220,0
20230907,191900,455886380,7220,7220,7220,7220,0
20230907,191800,455886380,7220,7220,7220,7220,782
20230907,191700,455886380,7220,7220,7220,7220,0
20230907,191600,455886380,7220,7220,7220,7220,0
20230907,191500,455886380,7220,7220,7220,7220,0
20230907,191400,455886380,7220,7220,7220,7220,0
20230907,191300,455886380,7220,7220,7220,7220,0
20230907,191200,455886380,7220,7220,7220,7220,0
20230907,191100,455886380,7220,7220,7220,7220,0
20230907,191000,455886380,7220,7220,7220,7220,0
20230907,190900,455886380,7220,7220,7220,7220,0
20230907,190800,455886380,7220,7220,7220,7220,0
20230907,190700,455886380,7220,7220,7220,7220,0
20230907,190600,455886380,7220,7220,7220,7220,0
20230907,190500,455886380,7220,7220,7220,7220,0
20230907,190400,455886380,7220,7220,7220,7220,0
20230907,190300,455886380,7220,7220,7220,7220,0
20230907,190200,455886380,7220,7220,7220,7220,0
20230907,190100,455886380,7220,7220,7220,7220,0
20230907,190000,455886380,7220,7220,7220,7220,0
20230907,185900,455886380,7220,7220,7220,7220,0
20230907,185800,455886380,7220,7220,7220,7220,0
20230907,185700,455886380,7220,7220,7220,7220,0
20230907,185600,455886380,7220,7220,7220,7220,0
20230907,185500,455886380,7220,7220,7220,7220,0
20230907,185400,455886380,7220,7220,7220,7220,0
20230907,185300,455886380,7220,7220,7220,7220,0
20230907,185200,455886380,7220,7220,7220,7220,0
20230907,185100,455886380,7220,7220,7220,7220,0
20230907,185000,455886380,7220,7220,7220,7220,0
20230907,184900,455886380,7220,7220,7220,7220,0
20230907,184800,455886380,7220,7220,7220,7220,782
20230907,184700,455886380,7220,7220,7220,7220,0
20230907,184600,455886380,7220,7220,7220,7220,0
20230907,184500,455886380,7220,7220,7220,7220,0
20230907,184400,455886380,7220,7220,7220,7220,0
20230907,184300,455886380,7220,7220,7220,7220,0
20230907,184200,455886380,7220,7220,7220,7220,0
20230907,184100,455886380,7220,7220,7220,7220,0
20230907,184000,455886380,7220,7220,7220,7220,0
20230907,183900,455886380,7220,7220,7220,7220,0
20230907,183800,455886380,7220,7220,7220,7220,0
20230907,183700,455886380,7220,7220,7220,7220,0
20230907,183600,455886380,7220,7220,7220,7220,0
20230907,183500,455886380,7220,7220,7220,7220,0
20230907,183400,455886380,7220,7220,7220,7220,0
20230907,183300,455886380,7220,7220,7220,7220,0
20230907,183200,455886380,7220,7220,7220,7220,0
20230907,183100,455886380,7220,7220,7220,7220,0
20230907,183000,455886380,7220,7220,7220,7220,0
20230907,182900,455886380,7220,7220,7220,7220,0
20230907,182800,455886380,7220,7220,7220,7220,0
20230907,182700,455886380,7220,7220,7220,7220,0
20230907,182600,455886380,7220,7220,7220,7220,0
20230907,182500,455886380,7220,7220,7220,7220,0
20230907,182400,455886380,7220,7220,7220,7220,0
20230907,182300,455886380,7220,7220,7220,7220,0
20230907,182200,455886380,7220,7220,7220,7220,0
20230907,182100,455886380,7220,7220,7220,7220,0
20230907,182000,455886380,7220,7220,7220,7220,0
20230907,181900,455886380,7220,7220,7220,7220,0
20230907,181800,455886380,7220,7220,7220,7220,782
20230907,181700,455886380,7220,7220,7220,7220,0
20230907,181600,455886380,7220,7220,7220,7220,0
20230907,181500,455886380,7220,7220,7220,7220,0
20230907,181400,455886380,7220,7220,7220,7220,0
20230907,181300,455886380,7220,7220,7220,7220,0
20230907,181200,455886380,7220,7220,7220,7220,0
20230907,181100,455886380,7220,7220,7220,7220,0
20230907,181000,455886380,7220,7220,7220,7220,0
20230907,180900,455886380,7220,7220,7220,7220,0
20230907,180800,455886380,7220,7220,7220,7220,0
20230907,180700,455886380,7220,7220,7220,7220,0
20230907,180600,455886380,7220,7220,7220,7220,0
20230907,180500,455886380,7220,7220,7220,7220,0
20230907,180400,455886380,7220,7220,7220,7220,0
20230907,180300,455886380,7220,7220,7220,7220,0
20230907,180200,455886380,7220,7220,7220,7220,0
20230907,180100,455886380,7220,7220,7220,7220,0
20230907,180000,455886380,7220,7220,7220,7220,0
20230907,175900,455886380,7220,7220,7220,7220,0
20230907,175800,455886380,7220,7220,7220,7220,0
20230907,175700,455886380,7220,7220,7220,7220,0
20230907,175600,455886380,7220,7220,7220,7220,0
20230907,175500,455886380,7220,7220,7220,7220,0
20230907,175400,455886380,7220,7220,7220,7220,0
20230907,175300,455886380,7220,7220,7220,7220,0
20230907,175200,455886380,7220,7220,7220,7220,0
20230907,175100,455886380,7220,7220,7220,7220,0
20230907,175000,455886380,7220,7220,7220,7220,0
20230907,174900,455886380,7220,7220,7220,7220,0
20230907,174800,455886380,7220,7220,7220,7220,782
20230907,174700,455886380,7220,7220,7220,7220,0
20230907,174600,455886380,7220,7220,7220,7220,0
20230907,174500,455886380,7220,7220,7220,7220,0
20230907,174400,455886380,7220,7220,7220,7220,0
20230907,174300,455886380,7220,7220,7220,7220,0
20230907,174200,455886380,7220,7220,7220,7220,0
20230907,174100,455886380,7220,7220,7220,7220,0
20230907,174000,455886380,7220,7220,7220,7220,0
20230907,173900,455886380,7220,7220,7220,7220,0
20230907,173800,455886380,7220,7220,7220,7220,0
20230907,173700,455886380,7220,7220,7220,7220,0
20230907,173600,455886380,7220,7220,7220,7220,0
20230907,173500,455886380,7220,7220,7220,7220,0
20230907,173400,455886380,7220,7220,7220,7220,0
20230907,173300,455886380,7220,7220,7220,7220,0
20230907,173200,455886380,7220,7220,7220,7220,0
20230907,173100,455886380,7220,7220,7220,7220,0
20230907,173000,455886380,7220,7220,7220,7220,0
20230907,172900,455886380,7220,7220,7220,7220,0
20230907,172800,455886380,7220,7220,7220,7220,0
20230907,172700,455886380,7220,7220,7220,7220,0
20230907,172600,455886380,7220,7220,7220,7220,0
20230907,172500,455886380,7220,7220,7220,7220,0
20230907,172400,455886380,7220,7220,7220,7220,0
20230907,172300,455886380,7220,7220,7220,7220,0
20230907,172200,455886380,7220,7220,7220,7220,0
20230907,172100,455886380,7220,7220,7220,7220,0
20230907,172000,455886380,7220,7220,7220,7220,0
20230907,171900,455886380,7220,7220,7220,7220,0
20230907,171800,455886380,7220,7220,7220,7220,782
20230907,171700,455886380,7220,7220,7220,7220,0
20230907,171600,455886380,7220,7220,7220,7220,0
20230907,171500,455886380,7220,7220,7220,7220,0
20230907,171400,455886380,7220,7220,7220,7220,0
20230907,171300,455886380,7220,7220,7220,7220,0
20230907,171200,455886380,7220,7220,7220,7220,0
20230907,171100,455886380,7220,7220,7220,7220,0
20230907,171000,455886380,7220,7220,7220,7220,0
20230907,170900,455886380,7220,7220,7220,7220,0
20230907,170800,455886380,7220,7220,7220,7220,0
20230907,170700,455886380,7220,7220,7220,7220,0
20230907,170600,455886380,7220,7220,7220,7220,0
20230907,170500,455886380,7220,7220,7220,7220,0
20230907,170400,455886380,7220,7220,7220,7220,0
20230907,170300,455886380,7220,7220,7220,7220,0
20230907,170200,455886380,7220,7220,7220,7220,0
20230907,170100,455886380,7220,7220,7220,7220,0
20230907,170000,455886380,7220,7220,7220,7220,0
20230907,165900,455886380,7220,7220,7220,7220,0
20230907,165800,455886380,7220,7220,7220,7220,0
20230907,165700,455886380,7220,7220,7220,7220,0
20230907,165600,455886380,7220,7220,7220,7220,0
20230907,165500,455886380,7220,7220,7220,7220,0
20230907,165400,455886380,7220,7220,7220,7220,0
20230907,165300,455886380,7220,7220,7220,7220,0
20230907,165200,455886380,7220,7220,7220,7220,0
20230907,165100,455886380,7220,7220,7220,7220,0
20230907,165000,455886380,7220,7220,7220,7220,0
20230907,164900,455886380,7220,7220,7220,7220,0
20230907,164800,455886380,7220,7220,7220,7220,782
20230907,164700,455886380,7220,7220,7220,7220,0
20230907,164600,455886380,7220,7220,7220,7220,0
20230907,164500,455886380,7220,7220,7220,7220,0
20230907,164400,455886380,7220,7220,7220,7220,0
20230907,164300,455886380,7220,7220,7220,7220,0
20230907,164200,455886380,7220,7220,7220,7220,0
20230907,164100,455886380,7220,7220,7220,7220,0
20230907,164000,455886380,7220,7220,7220,7220,0
20230907,163900,455886380,7220,7220,7220,7220,0
20230907,163800,455886380,7220,7220,7220,7220,0
20230907,163700,455886380,7220,7220,7220,7220,0
20230907,163600,455886380,7220,7220,7220,7220,0
20230907,163500,455886380,7220,7220,7220,7220,0
20230907,163400,455886380,7220,7220,7220,7220,0
20230907,163300,455886380,7220,7220,7220,7220,0
20230907,163200,455886380,7220,7220,7220,7220,0
20230907,163100,455886380,7220,7220,7220,7220,0
20230907,163000,455886380,7220,7220,7220,7220,0
20230907,162900,455886380,7220,7220,7220,7220,0
20230907,162800,455886380,7220,7220,7220,7220,0
20230907,162700,455886380,7220,7220,7220,7220,0
20230907,162600,455886380,7220,7220,7220,7220,0
20230907,162500,455886380,7220,7220,7220,7220,0
20230907,162400,455886380,7220,7220,7220,7220,0
20230907,162300,455886380,7220,7220,7220,7220,0
20230907,162200,455886380,7220,7220,7220,7220,0
20230907,162100,455886380,7220,7220,7220,7220,0
20230907,162000,455886380,7220,7220,7220,7220,0
20230907,161900,455886380,7220,7220,7220,7220,0
20230907,161800,455886380,7220,7220,7220,7220,782
20230907,161700,455886380,7220,7220,7220,7220,0
20230907,161600,455886380,7220,7220,7220,7220,0
20230907,161500,455886380,7220,7220,7220,7220,0
20230907,161400,455886380,7220,7220,7220,7220,0
20230907,161300,455886380,7220,7220,7220,7220,0
20230907,161200,455886380,7220,7220,7220,7220,0
20230907,161100,455886380,7220,7220,7220,7220,0
20230907,161000,455886380,7220,7220,7220,7220,0
20230907,160900,455886380,7220,7220,7220,7220,0
20230907,160800,455886380,7220,7220,7220,7220,0
20230907,160700,455886380,7220,7220,7220,7220,0
20230907,160600,455886380,7220,7220,7220,7220,0
20230907,160500,455886380,7220,7220,7220,7220,0
20230907,160400,455886380,7220,7220,7220,7220,0
20230907,160300,455886380,7220,7220,7220,7220,0
20230907,160200,455886380,7220,7220,7220,7220,0
20230907,160100,455886380,7220,7220,7220,7220,0
20230907,160000,455886380,7220,7220,7220,7220,0
20230907,155900,455886380,7220,7220,7220,7220,0
20230907,155800,455886380,7220,7220,7220,7220,0
20230907,155700,455886380,7220,7220,7220,7220,0
20230907,155600,455886380,7220,7220,7220,7220,0
20230907,155500,455886380,7220,7220,7220,7220,0
20230907,155400,455886380,7220,7220,7220,7220,0
20230907,155300,455886380,7220,7220,7220,7220,0
20230907,155200,455886380,7220,7220,7220,7220,0
20230907,155100,455886380,7220,7220,7220,7220,0
20230907,155000,455886380,7220,7220,7220,7220,0
20230907,154900,455886380,7220,7220,7220,7220,0
20230907,154800,455886380,7220,7220,7220,7220,782
20230907,154700,455886380,7220,7220,7220,7220,0
20230907,154600,455886380,7220,7220,7220,7220,0
20230907,154500,455886380,7220,7220,7220,7220,0
20230907,154400,455886380,7220,7220,7220,7220,0
20230907,154300,455886380,7220,7220,7220,7220,0
20230907,154200,455886380,7220,7220,7220,7220,0
20230907,154100,455886380,7220,7220,7220,7220,0
20230907,154000,455886380,7220,7220,7220,7220,0
20230907,153900,455886380,7220,7220,7220,7220,0
20230907,153800,455886380,7220,7220,7220,7220,0
20230907,153700,455886380,7220,7220,7220,7220,0
20230907,153600,455886380,7220,7220,7220,7220,0
20230907,153500,455886380,7220,7220,7220,7220,0
20230907,153400,455886380,7220,7220,7220,7220,0
20230907,153300,455886380,7220,7220,7220,7220,0
20230907,153200,455886380,7220,7220,7220,7220,0
20230907,153100,455886380,7220,7220,7220,7220,0
20230907,153000,455886380,7220,7220,7220,7220,782
20230907,152900,450240340,7240,7240,7240,7240,0
20230907,152800,450240340,7240,7240,7240,7240,0
20230907,152700,450240340,7240,7240,7240,7240,0
20230907,152600,450240340,7240,7240,7240,7240,0
20230907,152500,450240340,7240,7240,7240,7240,0
20230907,152400,450240340,7240,7240,7240,7240,0
20230907,152300,450240340,7240,7240,7240,7240,0
20230907,152200,450240340,7240,7240,7240,7240,0
20230907,152100,450240340,7240,7240,7240,7240,0
20230907,152000,450240340,7240,7240,7240,7240,0
20230907,151900,450240340,7240,7240,7240,7240,0
20230907,151800,450240340,7240,7240,7240,7240,39
20230907,151700,449957980,7240,7240,7240,7240,0
20230907,151600,449957980,7240,7240,7240,7240,0
20230907,151500,449957980,7240,7240,7240,7240,0
20230907,151400,449957980,7240,7230,7240,7230,150
20230907,151300,448873360,7230,7230,7230,7230,0
20230907,151200,448873360,7230,7230,7230,7230,27
20230907,151100,448678150,7230,7230,7230,7230,30
20230907,151000,448461250,7230,7210,7230,7210,101
20230907,150900,447731700,7210,7210,7210,7210,1
20230907,150800,447724490,7200,7210,7210,7190,51
20230907,150700,447357580,7190,7190,7190,7190,958
20230907,150600,440469560,7190,7190,7190,7190,0
20230907,150500,440469560,7190,7190,7190,7190,0
20230907,150400,440469560,7190,7190,7190,7190,121
20230907,150300,439599570,7190,7190,7190,7190,0
20230907,150200,439599570,7190,7190,7190,7190,0
20230907,150100,439599570,7190,7190,7190,7190,47
20230907,150000,439261640,7190,7190,7190,7190,2
20230907,145900,439247260,7170,7170,7170,7170,5
20230907,145800,439211410,7170,7170,7170,7170,4
20230907,145700,439182730,7170,7170,7170,7170,4
20230907,145600,439154050,7170,7170,7170,7170,2270
20230907,145500,422878150,7170,7170,7170,7170,0
20230907,145400,422878150,7170,7170,7170,7170,130
20230907,145300,421946050,7170,7170,7170,7170,4
20230907,145200,421917370,7170,7170,7170,7170,5
20230907,145100,421881520,7170,7170,7170,7170,102
20230907,145000,421150180,7170,7170,7170,7170,5
20230907,144900,421114330,7170,7190,7190,7170,6
20230907,144800,421071290,7170,7190,7190,7170,5
20230907,144700,421035420,7190,7170,7190,7170,7
20230907,144600,420985190,7190,7190,7190,7190,4
20230907,144500,420956430,7170,7170,7170,7170,32
20230907,144400,420726990,7170,7170,7170,7170,5
20230907,144300,420691140,7170,7180,7180,7170,38
20230907,144200,420418340,7170,7180,7190,7170,110
20230907,144100,419627710,7180,7170,7180,7170,37
20230907,144000,419362100,7170,7170,7170,7170,4
20230907,143900,419333420,7170,7170,7170,7170,5
20230907,143800,419297570,7190,7170,7190,7170,115
20230907,143700,418473000,7190,7170,7190,7170,99
20230907,143600,417763130,7170,7170,7170,7170,5
20230907,143500,417727280,7170,7190,7190,7170,158
20230907,143400,416591360,7190,7170,7190,7170,6
20230907,143300,416548300,7190,7190,7190,7190,25
20230907,143200,416368550,7190,7190,7190,7190,375
20230907,143100,413672300,7190,7200,7200,7190,202
20230907,143000,412219910,7210,7210,7210,7190,11
20230907,142900,412140700,7210,7190,7240,7190,156
20230907,142800,411016990,7210,7210,7240,7210,204
20230907,142700,409546080,7170,7200,7200,7170,2010
20230907,142600,395113840,7210,7210,7210,7200,501
20230907,142500,391506070,7210,7210,7210,7210,60
20230907,142400,391073470,7210,7220,7240,7200,1299
20230907,142300,381708170,7240,7230,7240,7210,534
20230907,142200,377853250,7240,7230,7240,7230,6
20230907,142100,377809860,7230,7240,7240,7230,285
20230907,142000,375748980,7240,7240,7240,7240,5
20230907,141900,375712780,7240,7240,7240,7240,0
20230907,141800,375712780,7240,7240,7240,7240,4
20230907,141700,375683820,7240,7240,7240,7240,5
20230907,141600,375647620,7240,7240,7240,7240,5
20230907,141500,375611420,7240,7240,7240,7240,4
20230907,141400,375582460,7240,7240,7240,7240,243
20230907,141300,373823140,7240,7240,7240,7240,4
20230907,141200,373794180,7250,7250,7250,7250,27
20230907,141100,373598430,7260,7260,7260,7260,1
20230907,141000,373591170,7250,7250,7250,7250,4
20230907,140900,373562170,7250,7250,7250,7250,5
20230907,140800,373525920,7250,7250,7250,7250,5
20230907,140700,373489670,7250,7250,7250,7250,4
20230907,140600,373460670,7250,7290,7290,7250,9
20230907,140500,373395260,7270,7240,7300,7240,311
20230907,140400,371133820,7260,7270,7270,7240,2145
20230907,140300,355570670,7290,7270,7300,7270,18
20230907,140200,355439530,7270,7270,7270,7270,0
20230907,140100,355439530,7270,7270,7300,7270,240
20230907,140000,353694650,7270,7260,7270,7250,214
20230907,135900,352141000,7260,7270,7270,7260,42
20230907,135800,351835700,7270,7270,7270,7270,5
20230907,135700,351799350,7270,7270,7270,7270,5
20230907,135600,351763000,7270,7270,7270,7270,4
20230907,135500,351733920,7270,7270,7270,7270,44
20230907,135400,351414040,7270,7270,7270,7270,4
20230907,135300,351384960,7270,7270,7270,7270,5
20230907,135200,351348610,7270,7270,7270,7270,5
20230907,135100,351312260,7270,7270,7270,7270,5
20230907,135000,351275910,7270,7290,7290,7270,27
20230907,134900,351079580,7290,7270,7290,7270,7
20230907,134800,351028670,7270,7280,7280,7270,5
20230907,134700,350992310,7280,7300,7300,7280,358
20230907,134600,348381730,7310,7310,7310,7310,179
20230907,134500,347073240,7320,7320,7320,7320,1
20230907,134400,347065920,7320,7320,7320,7320,4
20230907,134300,347036640,7320,7330,7330,7320,81
20230907,134200,346443510,7330,7350,7360,7330,249
20230907,134100,344618190,7330,7350,7350,7330,289
20230907,134000,342498230,7350,7360,7360,7350,204
20230907,133900,340998730,7370,7380,7380,7370,245
20230907,133800,339190660,7390,7390,7390,7390,6
20230907,133700,339146320,7350,7380,7380,7350,223
20230907,133600,337503710,7370,7380,7390,7370,1025
20230907,133500,329934960,7380,7370,7390,7370,1511
20230907,133400,318788320,7380,7370,7380,7350,914
20230907,133300,312057600,7370,7370,7380,7360,2646
20230907,133200,292563480,7350,7350,7380,7320,4971
20230907,133100,256012190,7360,7350,7360,7340,1422
20230907,133000,245551340,7350,7330,7350,7330,7
20230907,132900,245499960,7330,7330,7350,7330,1172
20230907,132800,236897080,7340,7330,7340,7330,706
20230907,132700,231721950,7310,7310,7330,7310,101
20230907,132600,230981660,7330,7310,7330,7310,100
20230907,132500,230249640,7320,7310,7320,7310,14
20230907,132400,230147210,7290,7290,7290,7290,288
20230907,132300,228047690,7280,7310,7310,7280,857
20230907,132200,221801870,7300,7300,7300,7300,0
20230907,132100,221801870,7300,7330,7340,7300,1174
20230907,132000,213198170,7330,7310,7330,7300,1784
20230907,131900,200137880,7320,7280,7320,7280,2184
20230907,131800,184198610,7290,7280,7290,7280,1500
20230907,131700,173276790,7280,7280,7280,7280,4
20230907,131600,173247670,7260,7260,7260,7260,700
20230907,131500,168165670,7260,7260,7260,7260,0
20230907,131400,168165670,7260,7270,7280,7260,128
20230907,131300,167234320,7270,7270,7270,7270,41
20230907,131200,166936250,7270,7280,7280,7270,508
20230907,131100,163238090,7280,7270,7280,7270,726
20230907,131000,157958500,7270,7270,7270,7270,135
20230907,130900,156977050,7260,7260,7260,7260,10
20230907,130800,156904450,7240,7240,7240,7240,0
20230907,130700,156904450,7240,7240,7240,7240,0
20230907,130600,156904450,7240,7240,7240,7240,0
20230907,130500,156904450,7240,7240,7240,7240,0
20230907,130400,156904450,7240,7260,7260,7240,348
20230907,130300,154378010,7260,7260,7260,7260,154
20230907,130200,153259970,7260,7260,7260,7260,10
20230907,130100,153187370,7260,7260,7260,7260,0
20230907,130000,153187370,7260,7260,7260,7260,0
20230907,125900,153187370,7260,7260,7260,7260,7
20230907,125800,153136550,7260,7260,7260,7260,0
20230907,125700,153136550,7260,7260,7260,7260,35
20230907,125600,152882450,7240,7240,7240,7240,0
20230907,125500,152882450,7240,7240,7240,7240,0
20230907,125400,152882450,7240,7240,7240,7240,0
20230907,125300,152882450,7240,7240,7240,7240,0
20230907,125200,152882450,7240,7240,7240,7240,3
20230907,125100,152860730,7260,7260,7260,7260,20
20230907,125000,152715530,7270,7270,7270,7270,6
20230907,124900,152671910,7270,7280,7280,7270,1598
20230907,124800,141045490,7280,7270,7280,7270,1191
20230907,124700,132383490,7270,7230,7270,7230,1643
20230907,124600,120469590,7240,7240,7240,7240,5
20230907,124500,120433390,7230,7220,7230,7220,377
20230907,124400,117709720,7210,7200,7210,7200,2409
20230907,124300,100349130,7200,7200,7200,7200,0
20230907,124200,100349130,7200,7200,7200,7200,0
20230907,124100,100349130,7200,7200,7200,7200,0
20230907,124000,100349130,7200,7200,7200,7200,0
20230907,123900,100349130,7200,7200,7200,7200,0
20230907,123800,100349130,7200,7200,7200,7200,100
20230907,123700,99629130,7200,7200,7200,7200,1
20230907,123600,99621930,7200,7200,7200,7200,0
20230907,123500,99621930,7200,7200,7200,7200,0
20230907,123400,99621930,7200,7200,7200,7200,0
20230907,123300,99621930,7200,7200,7200,7200,0
20230907,123200,99621930,7200,7200,7200,7200,0
20230907,123100,99621930,7200,7200,7200,7200,0
20230907,123000,99621930,7200,7200,7200,7200,0
20230907,122900,99621930,7200,7200,7200,7200,1
20230907,122800,99614730,7200,7200,7200,7200,0
20230907,122700,99614730,7200,7200,7200,7200,0
20230907,122600,99614730,7200,7200,7200,7200,0
20230907,122500,99614730,7200,7200,7200,7200,2
20230907,122400,99600330,7200,7180,7200,7180,51
20230907,122300,99234130,7180,7190,7190,7180,71
20230907,122200,98723990,7190,7190,7190,7190,0
20230907,122100,98723990,7190,7190,7190,7190,0
20230907,122000,98723990,7190,7190,7190,7190,1
20230907,121900,98716800,7190,7190,7190,7190,0
20230907,121800,98716800,7190,7190,7190,7190,0
20230907,121700,98716800,7190,7190,7190,7190,0
20230907,121600,98716800,7190,7190,7190,7190,0
20230907,121500,98716800,7190,7190,7190,7190,0
20230907,121400,98716800,7190,7190,7190,7190,0
20230907,121300,98716800,7190,7190,7190,7190,0
20230907,121200,98716800,7190,7190,7190,7190,0
20230907,121100,98716800,7190,7190,7190,7190,0
20230907,121000,98716800,7190,7190,7190,7190,0
20230907,120900,98716800,7190,7190,7190,7190,202
20230907,120800,97264420,7200,7200,7200,7200,0
20230907,120700,97264420,7200,7200,7200,7200,0
20230907,120600,97264420,7200,7200,7200,7200,0
20230907,120500,97264420,7200,7200,7200,7200,109
20230907,120400,96479620,7200,7200,7200,7200,15
20230907,120300,96371620,7200,7200,7200,7200,35
20230907,120200,96119620,7200,7200,7200,7200,0
20230907,120100,96119620,7200,7200,7200,7200,0
20230907,120000,96119620,7200,7200,7200,7200,1
20230907,115900,96112420,7200,7200,7200,7200,141
20230907,115800,95097220,7200,7200,7200,7200,0
20230907,115700,95097220,7200,7200,7200,7200,0
20230907,115600,95097220,7200,7200,7200,7200,21
20230907,115500,94946020,7200,7200,7200,7200,0
20230907,115400,94946020,7200,7200,7200,7200,0
20230907,115300,94946020,7200,7200,7200,7200,0
20230907,115200,94946020,7200,7200,7200,7200,0
20230907,115100,94946020,7200,7200,7200,7200,0
20230907,115000,94946020,7200,7200,7200,7200,0
20230907,114900,94946020,7200,7200,7200,7200,87
20230907,114800,94319620,7200,7200,7200,7200,0
20230907,114700,94319620,7200,7200,7200,7200,0
20230907,114600,94319620,7200,7200,7200,7200,0
20230907,114500,94319620,7200,7200,7200,7200,116
20230907,114400,93484420,7190,7190,7190,7190,29
20230907,114300,93275910,7190,7190,7190,7190,0
20230907,114200,93275910,7190,7190,7190,7190,0
20230907,114100,93275910,7190,7190,7190,7190,0
20230907,114000,93275910,7190,7190,7190,7190,0
20230907,113900,93275910,7190,7190,7190,7190,0
20230907,113800,93275910,7190,7190,7190,7190,0
20230907,113700,93275910,7190,7190,7190,7190,7
20230907,113600,93225580,7190,7190,7190,7190,0
20230907,113500,93225580,7190,7190,7190,7190,0
20230907,113400,93225580,7190,7190,7190,7190,10
20230907,113300,93153680,7190,7190,7190,7190,278
20230907,113200,91154860,7180,7180,7180,7180,0
20230907,113100,91154860,7180,7180,7180,7180,0
20230907,113000,91154860,7180,7180,7180,7180,0
20230907,112900,91154860,7180,7180,7180,7180,0
20230907,112800,91154860,7180,7180,7180,7180,0
20230907,112700,91154860,7180,7180,7180,7180,0
20230907,112600,91154860,7180,7180,7180,7180,0
20230907,112500,91154860,7180,7180,7180,7180,0
20230907,112400,91154860,7180,7180,7180,7180,1
20230907,112300,91147680,7180,7180,7180,7180,0
20230907,112200,91147680,7180,7180,7180,7180,0
20230907,112100,91147680,7180,7180,7180,7180,0
20230907,112000,91147680,7180,7180,7180,7180,0
20230907,111900,91147680,7180,7180,7180,7180,0
20230907,111800,91147680,7180,7180,7180,7180,0
20230907,111700,91147680,7180,7180,7180,7180,0
20230907,111600,91147680,7180,7180,7180,7180,0
20230907,111500,91147680,7180,7180,7180,7180,0
20230907,111400,91147680,7180,7180,7180,7180,0
20230907,111300,91147680,7180,7180,7180,7180,0
20230907,111200,91147680,7180,7180,7180,7180,980
20230907,111100,84111280,7180,7180,7180,7180,1
20230907,111000,84104100,7190,7190,7190,7190,0
20230907,110900,84104100,7190,7190,7190,7190,0
20230907,110800,84104100,7190,7190,7190,7190,1
20230907,110700,84096910,7180,7180,7180,7180,55
20230907,110600,83702010,7190,7190,7190,7190,0
20230907,110500,83702010,7190,7190,7190,7190,0
20230907,110400,83702010,7190,7190,7190,7190,0
20230907,110300,83702010,7190,7190,7190,7190,0
20230907,110200,83702010,7190,7190,7190,7190,0
20230907,110100,83702010,7190,7190,7190,7190,0
20230907,110000,83702010,7190,7190,7190,7190,0
20230907,105900,83702010,7190,7190,7190,7190,0
20230907,105800,83702010,7190,7180,7190,7180,92
20230907,105700,83041430,7190,7190,7190,7190,0
20230907,105600,83041430,7190,7190,7190,7190,5
20230907,105500,83005480,7190,7190,7190,7190,0
20230907,105400,83005480,7190,7190,7190,7190,0
20230907,105300,83005480,7190,7190,7190,7190,0
20230907,105200,83005480,7190,7190,7190,7190,1
20230907,105100,82998290,7190,7190,7190,7190,0
20230907,105000,82998290,7190,7190,7190,7190,0
20230907,104900,82998290,7190,7190,7190,7190,457
20230907,104800,79712460,7200,7200,7200,7200,0
20230907,104700,79712460,7200,7200,7200,7200,3
20230907,104600,79690860,7190,7190,7190,7190,1
20230907,104500,79683670,7190,7190,7190,7190,0
20230907,104400,79683670,7190,7190,7190,7190,2
20230907,104300,79669290,7190,7190,7190,7190,0
20230907,104200,79669290,7190,7190,7190,7190,292
20230907,104100,77569810,7200,7200,7200,7200,75
20230907,104000,77029810,7190,7190,7190,7190,0
20230907,103900,77029810,7190,7190,7190,7190,376
20230907,103800,74326370,7200,7200,7200,7200,0
20230907,103700,74326370,7200,7200,7200,7200,75
20230907,103600,73786370,7200,7200,7200,7200,70
20230907,103500,73282370,7210,7200,7210,7200,5
20230907,103400,73246350,7200,7210,7210,7200,51
20230907,103300,72878650,7200,7200,7200,7200,0
20230907,103200,72878650,7200,7200,7200,7200,0
20230907,103100,72878650,7200,7200,7200,7200,7
20230907,103000,72828250,7200,7200,7200,7200,0
20230907,102900,72828250,7200,7200,7200,7200,0
20230907,102800,72828250,7200,7200,7200,7200,0
20230907,102700,72828250,7200,7200,7200,7200,50
20230907,102600,72468250,7200,7200,7200,7200,190
20230907,102500,71100250,7200,7200,7200,7200,48
20230907,102400,70754650,7190,7190,7190,7190,28
20230907,102300,70553330,7190,7190,7190,7190,12
20230907,102200,70467050,7190,7180,7190,7180,252
20230907,102100,68657670,7180,7180,7180,7180,1
20230907,102000,68650490,7170,7170,7170,7170,0
20230907,101900,68650490,7170,7170,7170,7170,1
20230907,101800,68643320,7160,7160,7160,7160,2
20230907,101700,68629000,7180,7160,7180,7160,6
20230907,101600,68585980,7160,7170,7170,7160,50
20230907,101500,68227500,7170,7180,7180,7170,11
20230907,101400,68148620,7180,7180,7180,7180,1
20230907,101300,68141440,7180,7180,7180,7180,0
20230907,101200,68141440,7180,7180,7180,7180,0
20230907,101100,68141440,7180,7180,7180,7180,0
20230907,101000,68141440,7180,7180,7180,7180,2
20230907,100900,68127080,7190,7190,7190,7190,2
20230907,100800,68112700,7170,7170,7170,7170,142
20230907,100700,67094560,7160,7160,7160,7160,1
20230907,100600,67087400,7170,7170,7170,7170,508
20230907,100500,63445040,7170,7170,7170,7170,0
20230907,100400,63445040,7170,7170,7170,7170,0
20230907,100300,63445040,7170,7150,7170,7150,54
20230907,100200,63058860,7160,7170,7180,7160,703
20230907,100100,58022420,7170,7170,7170,7170,17
20230907,100000,57900530,7180,7190,7190,7180,48
20230907,095900,57555430,7190,7190,7190,7190,0
20230907,095800,57555430,7190,7190,7190,7190,5
20230907,095700,57519480,7190,7190,7190,7190,0
20230907,095600,57519480,7190,7200,7200,7190,2
20230907,095500,57505090,7200,7180,7200,7180,20
20230907,095400,57361420,7180,7180,7180,7180,240
20230907,095300,55638220,7200,7200,7200,7200,0
20230907,095200,55638220,7200,7200,7200,7200,0
20230907,095100,55638220,7200,7200,7200,7200,2
20230907,095000,55623820,7180,7180,7180,7180,175
20230907,094900,54367320,7190,7190,7190,7190,1
20230907,094800,54360130,7190,7200,7200,7190,680
20230907,094700,49470610,7200,7200,7200,7200,1
20230907,094600,49463410,7200,7210,7210,7200,60
20230907,094500,49031110,7220,7220,7220,7220,0
20230907,094400,49031110,7220,7220,7220,7220,1
20230907,094300,49023890,7220,7220,7220,7220,101
20230907,094200,48294670,7210,7210,7210,7210,31
20230907,094100,48071160,7210,7220,7220,7210,397
20230907,094000,45208770,7210,7210,7210,7210,74
20230907,093900,44675230,7210,7210,7210,7210,50
20230907,093800,44314730,7210,7210,7210,7210,0
20230907,093700,44314730,7210,7210,7210,7210,0
20230907,093600,44314730,7210,7210,7210,7200,32
20230907,093500,44084310,7210,7210,7210,7200,5
20230907,093400,44048280,7190,7190,7190,7190,100
20230907,093300,43329280,7190,7190,7190,7190,0
20230907,093200,43329280,7190,7190,7190,7190,1
20230907,093100,43322090,7190,7190,7210,7190,17
20230907,093000,43199720,7190,7190,7200,7190,208
20230907,092900,41702170,7210,7190,7210,7190,73
20230907,092800,41176560,7190,7190,7190,7190,0
20230907,092700,41176560,7190,7190,7200,7170,244
20230907,092600,39426050,7170,7190,7200,7170,72
20230907,092500,38907800,7200,7190,7200,7190,2
20230907,092400,38893410,7190,7190,7190,7190,13
20230907,092300,38799940,7190,7190,7190,7190,1
20230907,092200,38792750,7190,7190,7190,7190,0
20230907,092100,38792750,7190,7190,7190,7190,0
20230907,092000,38792750,7190,7200,7200,7190,4
20230907,091900,38763970,7210,7200,7210,7180,192
20230907,091800,37384730,7210,7210,7210,7210,0
20230907,091700,37384730,7210,7210,7210,7210,15
20230907,091600,37276580,7210,7210,7210,7210,100
20230907,091500,36555580,7220,7210,7220,7210,41
20230907,091400,36259640,7210,7210,7210,7210,2
20230907,091300,36245220,7220,7210,7220,7190,41
20230907,091200,35950270,7220,7210,7220,7210,4
20230907,091100,35921410,7190,7200,7200,7190,600
20230907,091000,31607210,7200,7200,7200,7200,200
20230907,090900,30167210,7200,7220,7220,7200,198
20230907,090800,28740150,7220,7220,7220,7220,100
20230907,090700,28018150,7220,7220,7220,7220,1156
20230907,090600,19671830,7220,7230,7230,7220,115
20230907,090500,18840750,7230,7230,7240,7230,590
20230907,090400,14573030,7220,7220,7220,7220,146
20230907,090300,13518910,7220,7190,7220,7190,1077
20230907,090200,5769500,7190,7170,7190,7170,71
20230907,090100,5260180,7150,7150,7150,7150,440
20230907,090000,2114180,7150,7160,7190,7150,295