KissMeData/094850/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194800,509663470,8710,8710,8710,8710,466
20230907,194700,509663470,8710,8710,8710,8710,0
20230907,194600,509663470,8710,8710,8710,8710,0
20230907,194500,509663470,8710,8710,8710,8710,0
20230907,194400,509663470,8710,8710,8710,8710,0
20230907,194300,509663470,8710,8710,8710,8710,0
20230907,194200,509663470,8710,8710,8710,8710,0
20230907,194100,509663470,8710,8710,8710,8710,0
20230907,194000,509663470,8710,8710,8710,8710,0
20230907,193900,509663470,8710,8710,8710,8710,0
20230907,193800,509663470,8710,8710,8710,8710,0
20230907,193700,509663470,8710,8710,8710,8710,0
20230907,193600,509663470,8710,8710,8710,8710,0
20230907,193500,509663470,8710,8710,8710,8710,0
20230907,193400,509663470,8710,8710,8710,8710,0
20230907,193300,509663470,8710,8710,8710,8710,0
20230907,193200,509663470,8710,8710,8710,8710,0
20230907,193100,509663470,8710,8710,8710,8710,0
20230907,193000,509663470,8710,8710,8710,8710,0
20230907,192900,509663470,8710,8710,8710,8710,0
20230907,192800,509663470,8710,8710,8710,8710,0
20230907,192700,509663470,8710,8710,8710,8710,0
20230907,192600,509663470,8710,8710,8710,8710,0
20230907,192500,509663470,8710,8710,8710,8710,0
20230907,192400,509663470,8710,8710,8710,8710,0
20230907,192300,509663470,8710,8710,8710,8710,0
20230907,192200,509663470,8710,8710,8710,8710,0
20230907,192100,509663470,8710,8710,8710,8710,0
20230907,192000,509663470,8710,8710,8710,8710,0
20230907,191900,509663470,8710,8710,8710,8710,0
20230907,191800,509663470,8710,8710,8710,8710,466
20230907,191700,509663470,8710,8710,8710,8710,0
20230907,191600,509663470,8710,8710,8710,8710,0
20230907,191500,509663470,8710,8710,8710,8710,0
20230907,191400,509663470,8710,8710,8710,8710,0
20230907,191300,509663470,8710,8710,8710,8710,0
20230907,191200,509663470,8710,8710,8710,8710,0
20230907,191100,509663470,8710,8710,8710,8710,0
20230907,191000,509663470,8710,8710,8710,8710,0
20230907,190900,509663470,8710,8710,8710,8710,0
20230907,190800,509663470,8710,8710,8710,8710,0
20230907,190700,509663470,8710,8710,8710,8710,0
20230907,190600,509663470,8710,8710,8710,8710,0
20230907,190500,509663470,8710,8710,8710,8710,0
20230907,190400,509663470,8710,8710,8710,8710,0
20230907,190300,509663470,8710,8710,8710,8710,0
20230907,190200,509663470,8710,8710,8710,8710,0
20230907,190100,509663470,8710,8710,8710,8710,0
20230907,190000,509663470,8710,8710,8710,8710,0
20230907,185900,509663470,8710,8710,8710,8710,0
20230907,185800,509663470,8710,8710,8710,8710,0
20230907,185700,509663470,8710,8710,8710,8710,0
20230907,185600,509663470,8710,8710,8710,8710,0
20230907,185500,509663470,8710,8710,8710,8710,0
20230907,185400,509663470,8710,8710,8710,8710,0
20230907,185300,509663470,8710,8710,8710,8710,0
20230907,185200,509663470,8710,8710,8710,8710,0
20230907,185100,509663470,8710,8710,8710,8710,0
20230907,185000,509663470,8710,8710,8710,8710,0
20230907,184900,509663470,8710,8710,8710,8710,0
20230907,184800,509663470,8710,8710,8710,8710,466
20230907,184700,509663470,8710,8710,8710,8710,0
20230907,184600,509663470,8710,8710,8710,8710,0
20230907,184500,509663470,8710,8710,8710,8710,0
20230907,184400,509663470,8710,8710,8710,8710,0
20230907,184300,509663470,8710,8710,8710,8710,0
20230907,184200,509663470,8710,8710,8710,8710,0
20230907,184100,509663470,8710,8710,8710,8710,0
20230907,184000,509663470,8710,8710,8710,8710,0
20230907,183900,509663470,8710,8710,8710,8710,0
20230907,183800,509663470,8710,8710,8710,8710,0
20230907,183700,509663470,8710,8710,8710,8710,0
20230907,183600,509663470,8710,8710,8710,8710,0
20230907,183500,509663470,8710,8710,8710,8710,0
20230907,183400,509663470,8710,8710,8710,8710,0
20230907,183300,509663470,8710,8710,8710,8710,0
20230907,183200,509663470,8710,8710,8710,8710,0
20230907,183100,509663470,8710,8710,8710,8710,0
20230907,183000,509663470,8710,8710,8710,8710,0
20230907,182900,509663470,8710,8710,8710,8710,0
20230907,182800,509663470,8710,8710,8710,8710,0
20230907,182700,509663470,8710,8710,8710,8710,0
20230907,182600,509663470,8710,8710,8710,8710,0
20230907,182500,509663470,8710,8710,8710,8710,0
20230907,182400,509663470,8710,8710,8710,8710,0
20230907,182300,509663470,8710,8710,8710,8710,0
20230907,182200,509663470,8710,8710,8710,8710,0
20230907,182100,509663470,8710,8710,8710,8710,0
20230907,182000,509663470,8710,8710,8710,8710,0
20230907,181900,509663470,8710,8710,8710,8710,0
20230907,181800,509663470,8710,8710,8710,8710,466
20230907,181700,509663470,8710,8710,8710,8710,0
20230907,181600,509663470,8710,8710,8710,8710,0
20230907,181500,509663470,8710,8710,8710,8710,0
20230907,181400,509663470,8710,8710,8710,8710,0
20230907,181300,509663470,8710,8710,8710,8710,0
20230907,181200,509663470,8710,8710,8710,8710,0
20230907,181100,509663470,8710,8710,8710,8710,0
20230907,181000,509663470,8710,8710,8710,8710,0
20230907,180900,509663470,8710,8710,8710,8710,0
20230907,180800,509663470,8710,8710,8710,8710,0
20230907,180700,509663470,8710,8710,8710,8710,0
20230907,180600,509663470,8710,8710,8710,8710,0
20230907,180500,509663470,8710,8710,8710,8710,0
20230907,180400,509663470,8710,8710,8710,8710,0
20230907,180300,509663470,8710,8710,8710,8710,0
20230907,180200,509663470,8710,8710,8710,8710,0
20230907,180100,509663470,8710,8710,8710,8710,0
20230907,180000,509663470,8710,8710,8710,8710,0
20230907,175900,509663470,8710,8710,8710,8710,0
20230907,175800,509663470,8710,8710,8710,8710,0
20230907,175700,509663470,8710,8710,8710,8710,0
20230907,175600,509663470,8710,8710,8710,8710,0
20230907,175500,509663470,8710,8710,8710,8710,0
20230907,175400,509663470,8710,8710,8710,8710,0
20230907,175300,509663470,8710,8710,8710,8710,0
20230907,175200,509663470,8710,8710,8710,8710,0
20230907,175100,509663470,8710,8710,8710,8710,0
20230907,175000,509663470,8710,8710,8710,8710,0
20230907,174900,509663470,8710,8710,8710,8710,0
20230907,174800,509663470,8710,8710,8710,8710,466
20230907,174700,509663470,8710,8710,8710,8710,0
20230907,174600,509663470,8710,8710,8710,8710,0
20230907,174500,509663470,8710,8710,8710,8710,0
20230907,174400,509663470,8710,8710,8710,8710,0
20230907,174300,509663470,8710,8710,8710,8710,0
20230907,174200,509663470,8710,8710,8710,8710,0
20230907,174100,509663470,8710,8710,8710,8710,0
20230907,174000,509663470,8710,8710,8710,8710,0
20230907,173900,509663470,8710,8710,8710,8710,0
20230907,173800,509663470,8710,8710,8710,8710,0
20230907,173700,509663470,8710,8710,8710,8710,0
20230907,173600,509663470,8710,8710,8710,8710,0
20230907,173500,509663470,8710,8710,8710,8710,0
20230907,173400,509663470,8710,8710,8710,8710,0
20230907,173300,509663470,8710,8710,8710,8710,0
20230907,173200,509663470,8710,8710,8710,8710,0
20230907,173100,509663470,8710,8710,8710,8710,0
20230907,173000,509663470,8710,8710,8710,8710,0
20230907,172900,509663470,8710,8710,8710,8710,0
20230907,172800,509663470,8710,8710,8710,8710,0
20230907,172700,509663470,8710,8710,8710,8710,0
20230907,172600,509663470,8710,8710,8710,8710,0
20230907,172500,509663470,8710,8710,8710,8710,0
20230907,172400,509663470,8710,8710,8710,8710,0
20230907,172300,509663470,8710,8710,8710,8710,0
20230907,172200,509663470,8710,8710,8710,8710,0
20230907,172100,509663470,8710,8710,8710,8710,0
20230907,172000,509663470,8710,8710,8710,8710,0
20230907,171900,509663470,8710,8710,8710,8710,0
20230907,171800,509663470,8710,8710,8710,8710,466
20230907,171700,509663470,8710,8710,8710,8710,0
20230907,171600,509663470,8710,8710,8710,8710,0
20230907,171500,509663470,8710,8710,8710,8710,0
20230907,171400,509663470,8710,8710,8710,8710,0
20230907,171300,509663470,8710,8710,8710,8710,0
20230907,171200,509663470,8710,8710,8710,8710,0
20230907,171100,509663470,8710,8710,8710,8710,0
20230907,171000,509663470,8710,8710,8710,8710,0
20230907,170900,509663470,8710,8710,8710,8710,0
20230907,170800,509663470,8710,8710,8710,8710,0
20230907,170700,509663470,8710,8710,8710,8710,0
20230907,170600,509663470,8710,8710,8710,8710,0
20230907,170500,509663470,8710,8710,8710,8710,0
20230907,170400,509663470,8710,8710,8710,8710,0
20230907,170300,509663470,8710,8710,8710,8710,0
20230907,170200,509663470,8710,8710,8710,8710,0
20230907,170100,509663470,8710,8710,8710,8710,0
20230907,170000,509663470,8710,8710,8710,8710,0
20230907,165900,509663470,8710,8710,8710,8710,0
20230907,165800,509663470,8710,8710,8710,8710,0
20230907,165700,509663470,8710,8710,8710,8710,0
20230907,165600,509663470,8710,8710,8710,8710,0
20230907,165500,509663470,8710,8710,8710,8710,0
20230907,165400,509663470,8710,8710,8710,8710,0
20230907,165300,509663470,8710,8710,8710,8710,0
20230907,165200,509663470,8710,8710,8710,8710,0
20230907,165100,509663470,8710,8710,8710,8710,0
20230907,165000,509663470,8710,8710,8710,8710,0
20230907,164900,509663470,8710,8710,8710,8710,0
20230907,164800,509663470,8710,8710,8710,8710,466
20230907,164700,509663470,8710,8710,8710,8710,0
20230907,164600,509663470,8710,8710,8710,8710,0
20230907,164500,509663470,8710,8710,8710,8710,0
20230907,164400,509663470,8710,8710,8710,8710,0
20230907,164300,509663470,8710,8710,8710,8710,0
20230907,164200,509663470,8710,8710,8710,8710,0
20230907,164100,509663470,8710,8710,8710,8710,0
20230907,164000,509663470,8710,8710,8710,8710,0
20230907,163900,509663470,8710,8710,8710,8710,0
20230907,163800,509663470,8710,8710,8710,8710,0
20230907,163700,509663470,8710,8710,8710,8710,0
20230907,163600,509663470,8710,8710,8710,8710,0
20230907,163500,509663470,8710,8710,8710,8710,0
20230907,163400,509663470,8710,8710,8710,8710,0
20230907,163300,509663470,8710,8710,8710,8710,0
20230907,163200,509663470,8710,8710,8710,8710,0
20230907,163100,509663470,8710,8710,8710,8710,0
20230907,163000,509663470,8710,8710,8710,8710,0
20230907,162900,509663470,8710,8710,8710,8710,0
20230907,162800,509663470,8710,8710,8710,8710,0
20230907,162700,509663470,8710,8710,8710,8710,0
20230907,162600,509663470,8710,8710,8710,8710,0
20230907,162500,509663470,8710,8710,8710,8710,0
20230907,162400,509663470,8710,8710,8710,8710,0
20230907,162300,509663470,8710,8710,8710,8710,0
20230907,162200,509663470,8710,8710,8710,8710,0
20230907,162100,509663470,8710,8710,8710,8710,0
20230907,162000,509663470,8710,8710,8710,8710,0
20230907,161900,509663470,8710,8710,8710,8710,0
20230907,161800,509663470,8710,8710,8710,8710,466
20230907,161700,509663470,8710,8710,8710,8710,0
20230907,161600,509663470,8710,8710,8710,8710,0
20230907,161500,509663470,8710,8710,8710,8710,0
20230907,161400,509663470,8710,8710,8710,8710,0
20230907,161300,509663470,8710,8710,8710,8710,0
20230907,161200,509663470,8710,8710,8710,8710,0
20230907,161100,509663470,8710,8710,8710,8710,0
20230907,161000,509663470,8710,8710,8710,8710,0
20230907,160900,509663470,8710,8710,8710,8710,0
20230907,160800,509663470,8710,8710,8710,8710,0
20230907,160700,509663470,8710,8710,8710,8710,0
20230907,160600,509663470,8710,8710,8710,8710,0
20230907,160500,509663470,8710,8710,8710,8710,0
20230907,160400,509663470,8710,8710,8710,8710,0
20230907,160300,509663470,8710,8710,8710,8710,0
20230907,160200,509663470,8710,8710,8710,8710,0
20230907,160100,509663470,8710,8710,8710,8710,0
20230907,160000,509663470,8710,8710,8710,8710,0
20230907,155900,509663470,8710,8710,8710,8710,0
20230907,155800,509663470,8710,8710,8710,8710,0
20230907,155700,509663470,8710,8710,8710,8710,0
20230907,155600,509663470,8710,8710,8710,8710,0
20230907,155500,509663470,8710,8710,8710,8710,0
20230907,155400,509663470,8710,8710,8710,8710,0
20230907,155300,509663470,8710,8710,8710,8710,0
20230907,155200,509663470,8710,8710,8710,8710,0
20230907,155100,509663470,8710,8710,8710,8710,0
20230907,155000,509663470,8710,8710,8710,8710,0
20230907,154900,509663470,8710,8710,8710,8710,0
20230907,154800,509663470,8710,8710,8710,8710,466
20230907,154700,509663470,8710,8710,8710,8710,0
20230907,154600,509663470,8710,8710,8710,8710,0
20230907,154500,509663470,8710,8710,8710,8710,0
20230907,154400,509663470,8710,8710,8710,8710,0
20230907,154300,509663470,8710,8710,8710,8710,0
20230907,154200,509663470,8710,8710,8710,8710,0
20230907,154100,509663470,8710,8710,8710,8710,0
20230907,154000,509663470,8710,8710,8710,8710,0
20230907,153900,509663470,8710,8710,8710,8710,0
20230907,153800,509663470,8710,8710,8710,8710,0
20230907,153700,509663470,8710,8710,8710,8710,0
20230907,153600,509663470,8710,8710,8710,8710,0
20230907,153500,509663470,8710,8710,8710,8710,0
20230907,153400,509663470,8710,8710,8710,8710,0
20230907,153300,509663470,8710,8710,8710,8710,0
20230907,153200,509663470,8710,8710,8710,8710,0
20230907,153100,509663470,8710,8710,8710,8710,0
20230907,153000,509663470,8710,8710,8710,8710,466
20230907,152900,505604610,8720,8720,8720,8720,0
20230907,152800,505604610,8720,8720,8720,8720,0
20230907,152700,505604610,8720,8720,8720,8720,0
20230907,152600,505604610,8720,8720,8720,8720,0
20230907,152500,505604610,8720,8720,8720,8720,0
20230907,152400,505604610,8720,8720,8720,8720,0
20230907,152300,505604610,8720,8720,8720,8720,0
20230907,152200,505604610,8720,8720,8720,8720,0
20230907,152100,505604610,8720,8720,8720,8720,0
20230907,152000,505604610,8720,8720,8720,8720,0
20230907,151900,505604610,8720,8720,8720,8720,0
20230907,151800,505604610,8720,8720,8720,8720,0
20230907,151700,505604610,8720,8720,8720,8720,325
20230907,151600,502770610,8720,8730,8740,8720,413
20230907,151500,499168840,8720,8720,8720,8720,0
20230907,151400,499168840,8720,8730,8730,8720,50
20230907,151300,498732790,8720,8720,8720,8720,168
20230907,151200,497267830,8740,8740,8740,8740,0
20230907,151100,497267830,8740,8740,8740,8740,1
20230907,151000,497259090,8720,8720,8720,8720,0
20230907,150900,497259090,8720,8720,8720,8720,12
20230907,150800,497154450,8720,8750,8750,8720,136
20230907,150700,495967630,8750,8750,8750,8750,0
20230907,150600,495967630,8750,8750,8750,8750,0
20230907,150500,495967630,8750,8750,8750,8710,815
20230907,150400,488845310,8750,8750,8750,8750,1
20230907,150300,488836560,8710,8710,8710,8710,0
20230907,150200,488836560,8710,8710,8720,8710,136
20230907,150100,487651950,8710,8710,8710,8710,100
20230907,150000,486780950,8710,8750,8750,8710,311
20230907,145900,484071590,8750,8730,8750,8730,5
20230907,145800,484027880,8750,8750,8750,8750,3
20230907,145700,484001630,8750,8710,8750,8710,147
20230907,145600,482719380,8720,8720,8750,8720,12
20230907,145500,482614710,8750,8720,8750,8720,45
20230907,145400,482221120,8740,8740,8740,8740,2
20230907,145300,482203640,8720,8720,8720,8720,2
20230907,145200,482186200,8730,8720,8750,8720,4
20230907,145100,482151260,8770,8770,8770,8770,50
20230907,145000,481712760,8700,8720,8720,8700,52
20230907,144900,481260320,8700,8740,8740,8700,4250
20230907,144800,444238160,8740,8740,8740,8740,0
20230907,144700,444238160,8740,8740,8740,8740,0
20230907,144600,444238160,8740,8740,8740,8740,282
20230907,144500,441773480,8770,8770,8770,8770,0
20230907,144400,441773480,8770,8770,8770,8770,0
20230907,144300,441773480,8770,8770,8770,8770,1
20230907,144200,441764710,8740,8740,8740,8740,0
20230907,144100,441764710,8740,8730,8740,8730,129
20230907,144000,440637780,8730,8730,8730,8730,40
20230907,143900,440288580,8740,8740,8740,8740,0
20230907,143800,440288580,8740,8740,8740,8740,0
20230907,143700,440288580,8740,8740,8740,8740,0
20230907,143600,440288580,8740,8740,8740,8740,100
20230907,143500,439414580,8740,8740,8740,8740,2
20230907,143400,439397100,8740,8740,8740,8740,2
20230907,143300,439379620,8740,8740,8740,8740,4
20230907,143200,439344660,8730,8730,8730,8730,0
20230907,143100,439344660,8730,8730,8730,8730,0
20230907,143000,439344660,8730,8730,8730,8730,0
20230907,142900,439344660,8730,8730,8730,8730,0
20230907,142800,439344660,8730,8730,8730,8730,0
20230907,142700,439344660,8730,8730,8730,8720,216
20230907,142600,437459380,8730,8730,8730,8730,0
20230907,142500,437459380,8730,8730,8730,8730,20
20230907,142400,437284780,8730,8730,8730,8730,0
20230907,142300,437284780,8730,8730,8730,8730,0
20230907,142200,437284780,8730,8730,8730,8730,100
20230907,142100,436411780,8720,8720,8720,8720,0
20230907,142000,436411780,8720,8730,8730,8720,554
20230907,141900,431580810,8730,8740,8740,8730,618
20230907,141800,426185640,8740,8740,8740,8740,11
20230907,141700,426089500,8740,8740,8740,8740,601
20230907,141600,420836760,8750,8750,8750,8750,455
20230907,141500,416855510,8760,8760,8760,8760,20
20230907,141400,416680310,8770,8770,8770,8770,0
20230907,141300,416680310,8770,8770,8770,8770,5
20230907,141200,416636460,8770,8770,8770,8770,0
20230907,141100,416636460,8770,8770,8770,8770,0
20230907,141000,416636460,8770,8770,8770,8770,200
20230907,140900,414882460,8760,8760,8760,8760,0
20230907,140800,414882460,8760,8760,8760,8760,0
20230907,140700,414882460,8760,8760,8760,8760,87
20230907,140600,414120340,8750,8750,8750,8750,40
20230907,140500,413770340,8750,8750,8750,8750,17
20230907,140400,413621590,8750,8750,8750,8750,0
20230907,140300,413621590,8750,8750,8750,8750,0
20230907,140200,413621590,8750,8750,8750,8750,300
20230907,140100,410996590,8750,8740,8750,8740,117
20230907,140000,409973990,8740,8750,8750,8740,302
20230907,135900,407334490,8750,8750,8750,8750,0
20230907,135800,407334490,8750,8750,8750,8750,10
20230907,135700,407246990,8740,8740,8740,8740,0
20230907,135600,407246990,8740,8740,8740,8740,0
20230907,135500,407246990,8740,8740,8740,8740,41
20230907,135400,406888650,8740,8740,8740,8740,2
20230907,135300,406871170,8740,8740,8740,8740,0
20230907,135200,406871170,8740,8740,8740,8740,1
20230907,135100,406862430,8740,8740,8740,8740,0
20230907,135000,406862430,8740,8740,8740,8740,0
20230907,134900,406862430,8740,8740,8740,8740,202
20230907,134800,405096950,8740,8740,8740,8740,153
20230907,134700,403759730,8740,8740,8740,8740,12
20230907,134600,403654850,8750,8750,8750,8750,2
20230907,134500,403637350,8750,8760,8760,8750,35
20230907,134400,403331070,8760,8760,8760,8760,2
20230907,134300,403313550,8750,8750,8750,8750,5
20230907,134200,403269800,8750,8750,8750,8750,58
20230907,134100,402762300,8750,8750,8750,8750,9
20230907,134000,402683550,8750,8750,8750,8750,20
20230907,133900,402508550,8750,8750,8750,8750,0
20230907,133800,402508550,8750,8750,8750,8750,111
20230907,133700,401537300,8750,8750,8750,8750,0
20230907,133600,401537300,8750,8750,8750,8750,50
20230907,133500,401099800,8740,8740,8740,8740,100
20230907,133400,400225800,8750,8750,8750,8750,70
20230907,133300,399613300,8730,8730,8730,8730,0
20230907,133200,399613300,8730,8730,8730,8730,0
20230907,133100,399613300,8730,8730,8750,8730,27
20230907,133000,399377250,8740,8740,8740,8740,20
20230907,132900,399202450,8740,8740,8740,8740,21
20230907,132800,399018910,8740,8750,8750,8740,154
20230907,132700,397672900,8740,8740,8740,8740,0
20230907,132600,397672900,8740,8740,8740,8740,0
20230907,132500,397672900,8740,8750,8750,8740,329
20230907,132400,394794170,8760,8760,8760,8760,5
20230907,132300,394750370,8760,8760,8760,8760,0
20230907,132200,394750370,8760,8760,8760,8760,0
20230907,132100,394750370,8760,8760,8760,8760,1
20230907,132000,394741610,8750,8750,8750,8750,0
20230907,131900,394741610,8750,8750,8750,8750,0
20230907,131800,394741610,8750,8750,8750,8750,0
20230907,131700,394741610,8750,8750,8750,8750,8
20230907,131600,394671610,8770,8760,8770,8740,1006
20230907,131500,385864700,8750,8750,8750,8750,2
20230907,131400,385847200,8750,8750,8760,8750,804
20230907,131300,378805480,8750,8750,8750,8750,10
20230907,131200,378717980,8750,8750,8750,8750,10
20230907,131100,378630480,8750,8750,8750,8750,170
20230907,131000,377142980,8750,8750,8750,8750,0
20230907,130900,377142980,8750,8770,8770,8750,2582
20230907,130800,354539230,8760,8770,8770,8760,675
20230907,130700,348625130,8770,8770,8770,8770,315
20230907,130600,345862580,8770,8770,8770,8770,0
20230907,130500,345862580,8770,8770,8770,8770,33
20230907,130400,345573170,8770,8770,8770,8770,18
20230907,130300,345415310,8770,8760,8770,8760,20
20230907,130200,345240010,8760,8760,8760,8760,10
20230907,130100,345152410,8760,8760,8760,8760,0
20230907,130000,345152410,8760,8760,8760,8760,112
20230907,125900,344171290,8770,8770,8770,8770,0
20230907,125800,344171290,8770,8770,8770,8770,100
20230907,125700,343294290,8770,8770,8770,8770,307
20230907,125600,340601900,8770,8770,8770,8770,1
20230907,125500,340593130,8770,8770,8770,8770,200
20230907,125400,338839130,8760,8760,8760,8760,0
20230907,125300,338839130,8760,8760,8760,8760,0
20230907,125200,338839130,8760,8760,8760,8760,0
20230907,125100,338839130,8760,8760,8760,8760,0
20230907,125000,338839130,8760,8770,8770,8760,1588
20230907,124900,324913620,8780,8780,8780,8780,5
20230907,124800,324869720,8780,8780,8780,8780,0
20230907,124700,324869720,8780,8780,8780,8780,10
20230907,124600,324781920,8780,8780,8780,8780,100
20230907,124500,323903920,8780,8780,8780,8780,3
20230907,124400,323877580,8780,8780,8780,8780,0
20230907,124300,323877580,8780,8800,8800,8780,34
20230907,124200,323579040,8780,8780,8780,8780,0
20230907,124100,323579040,8780,8780,8780,8780,3
20230907,124000,323552700,8780,8780,8780,8780,480
20230907,123900,319338300,8790,8790,8790,8790,0
20230907,123800,319338300,8790,8790,8790,8790,105
20230907,123700,318415350,8790,8790,8790,8790,0
20230907,123600,318415350,8790,8790,8790,8790,2
20230907,123500,318397770,8780,8780,8780,8780,46
20230907,123400,317993890,8780,8780,8780,8780,12
20230907,123300,317888530,8780,8780,8780,8780,0
20230907,123200,317888530,8780,8780,8780,8780,1
20230907,123100,317879750,8780,8780,8780,8780,100
20230907,123000,317001750,8780,8780,8780,8780,5
20230907,122900,316957850,8780,8780,8780,8780,7
20230907,122800,316896390,8780,8780,8780,8780,4
20230907,122700,316861270,8780,8770,8780,8770,102
20230907,122600,315966710,8770,8770,8770,8770,0
20230907,122500,315966710,8770,8780,8780,8770,88
20230907,122400,315194940,8780,8780,8780,8780,5
20230907,122300,315151040,8780,8780,8780,8780,0
20230907,122200,315151040,8780,8780,8780,8780,15
20230907,122100,315019340,8780,8780,8780,8780,200
20230907,122000,313263340,8790,8790,8790,8790,0
20230907,121900,313263340,8790,8790,8790,8790,110
20230907,121800,312296440,8790,8790,8790,8790,2
20230907,121700,312278860,8790,8790,8790,8790,10
20230907,121600,312190960,8790,8790,8790,8790,1
20230907,121500,312182170,8780,8780,8780,8780,0
20230907,121400,312182170,8780,8780,8780,8780,274
20230907,121300,309776450,8780,8780,8780,8780,0
20230907,121200,309776450,8780,8780,8780,8780,0
20230907,121100,309776450,8780,8780,8780,8780,0
20230907,121000,309776450,8780,8780,8780,8780,0
20230907,120900,309776450,8780,8790,8790,8780,65
20230907,120800,309205650,8790,8790,8790,8790,50
20230907,120700,308766150,8800,8800,8800,8800,0
20230907,120600,308766150,8800,8800,8800,8800,84
20230907,120500,308026950,8820,8820,8820,8820,0
20230907,120400,308026950,8820,8810,8820,8810,585
20230907,120300,302872600,8830,8830,8830,8830,0
20230907,120200,302872600,8830,8830,8830,8830,0
20230907,120100,302872600,8830,8830,8830,8830,0
20230907,120000,302872600,8830,8830,8830,8830,0
20230907,115900,302872600,8830,8830,8830,8830,2
20230907,115800,302854940,8830,8830,8830,8830,30
20230907,115700,302590040,8810,8810,8810,8810,0
20230907,115600,302590040,8810,8810,8810,8810,0
20230907,115500,302590040,8810,8810,8810,8810,3
20230907,115400,302563610,8810,8810,8810,8810,174
20230907,115300,301030670,8830,8830,8830,8830,0
20230907,115200,301030670,8830,8830,8830,8830,0
20230907,115100,301030670,8830,8830,8830,8830,11
20230907,115000,300933540,8820,8820,8820,8820,175
20230907,114900,299390040,8820,8820,8820,8820,0
20230907,114800,299390040,8820,8820,8820,8820,10
20230907,114700,299301840,8820,8820,8820,8820,0
20230907,114600,299301840,8820,8820,8820,8820,2
20230907,114500,299284200,8830,8830,8830,8830,0
20230907,114400,299284200,8830,8830,8830,8830,50
20230907,114300,298842700,8830,8820,8830,8820,1993
20230907,114200,281264420,8820,8820,8820,8820,0
20230907,114100,281264420,8820,8820,8820,8820,0
20230907,114000,281264420,8820,8830,8830,8820,173
20230907,113900,279738550,8820,8810,8820,8810,408
20230907,113800,276141470,8810,8810,8810,8810,152
20230907,113700,274802350,8810,8810,8810,8810,2
20230907,113600,274784730,8810,8810,8810,8810,220
20230907,113500,272846530,8810,8800,8810,8800,2
20230907,113400,272828920,8790,8790,8790,8790,0
20230907,113300,272828920,8790,8790,8790,8790,0
20230907,113200,272828920,8790,8790,8790,8790,0
20230907,113100,272828920,8790,8790,8790,8790,0
20230907,113000,272828920,8790,8790,8790,8790,0
20230907,112900,272828920,8790,8790,8790,8790,0
20230907,112800,272828920,8790,8790,8790,8790,24
20230907,112700,272617960,8790,8790,8790,8790,405
20230907,112600,269058010,8770,8770,8770,8770,0
20230907,112500,269058010,8770,8790,8790,8770,533
20230907,112400,264378980,8820,8820,8820,8820,1
20230907,112300,264370160,8800,8800,8800,8800,2
20230907,112200,264352560,8800,8800,8800,8800,0
20230907,112100,264352560,8800,8800,8820,8800,12
20230907,112000,264246940,8800,8800,8800,8800,129
20230907,111900,263111740,8800,8810,8810,8800,239
20230907,111800,261008450,8810,8820,8820,8810,373
20230907,111700,257722300,8820,8820,8820,8820,39
20230907,111600,257378320,8820,8820,8820,8820,1
20230907,111500,257369500,8800,8800,8800,8800,744
20230907,111400,250822300,8800,8800,8800,8800,45
20230907,111300,250426300,8790,8790,8790,8790,0
20230907,111200,250426300,8790,8790,8790,8790,0
20230907,111100,250426300,8790,8790,8790,8790,150
20230907,111000,249107800,8790,8790,8790,8790,0
20230907,110900,249107800,8790,8790,8790,8790,0
20230907,110800,249107800,8790,8790,8790,8790,1
20230907,110700,249099010,8790,8790,8790,8790,33
20230907,110600,248808940,8780,8780,8780,8780,0
20230907,110500,248808940,8780,8780,8780,8780,0
20230907,110400,248808940,8780,8780,8780,8780,0
20230907,110300,248808940,8780,8800,8800,8780,969
20230907,110200,240296420,8790,8790,8800,8790,31
20230907,110100,240023920,8780,8780,8780,8780,150
20230907,110000,238706920,8780,8780,8780,8780,0
20230907,105900,238706920,8780,8780,8780,8780,10
20230907,105800,238619120,8780,8780,8780,8780,590
20230907,105700,233438920,8780,8780,8780,8780,316
20230907,105600,230664440,8800,8800,8800,8800,0
20230907,105500,230664440,8800,8800,8800,8800,0
20230907,105400,230664440,8800,8800,8800,8800,1
20230907,105300,230655640,8780,8780,8780,8780,0
20230907,105200,230655640,8780,8790,8790,8780,1690
20230907,105100,215810930,8790,8790,8790,8790,9
20230907,105000,215731820,8790,8790,8790,8790,48
20230907,104900,215309900,8790,8790,8790,8790,336
20230907,104800,212356460,8820,8820,8820,8820,5
20230907,104700,212312360,8820,8820,8820,8820,12
20230907,104600,212206520,8800,8800,8800,8800,0
20230907,104500,212206520,8800,8800,8800,8800,6
20230907,104400,212153720,8800,8800,8800,8800,29
20230907,104300,211898520,8820,8820,8820,8820,0
20230907,104200,211898520,8820,8820,8820,8820,1050
20230907,104100,202637520,8820,8820,8820,8820,5
20230907,104000,202593420,8820,8820,8820,8820,1
20230907,103900,202584600,8820,8820,8820,8820,1
20230907,103800,202575780,8800,8800,8800,8800,1
20230907,103700,202566980,8800,8800,8800,8800,3
20230907,103600,202540580,8800,8800,8800,8800,20
20230907,103500,202364580,8780,8780,8780,8780,50
20230907,103400,201925580,8780,8780,8780,8780,100
20230907,103300,201047580,8780,8780,8780,8780,54
20230907,103200,200573460,8780,8780,8780,8780,0
20230907,103100,200573460,8780,8780,8780,8780,13
20230907,103000,200459320,8780,8790,8790,8780,183
20230907,102900,198851540,8790,8800,8800,8790,13
20230907,102800,198737160,8800,8810,8810,8800,342
20230907,102700,195727410,8860,8860,8860,8860,10
20230907,102600,195638810,8800,8800,8800,8800,0
20230907,102500,195638810,8800,8800,8800,8800,0
20230907,102400,195638810,8800,8800,8800,8800,0
20230907,102300,195638810,8800,8790,8800,8780,616
20230907,102200,190227920,8800,8800,8800,8790,1109
20230907,102100,180476720,8800,8800,8800,8800,9
20230907,102000,180397520,8800,8800,8800,8800,106
20230907,101900,179464720,8800,8800,8800,8800,100
20230907,101800,178584720,8800,8800,8800,8800,109
20230907,101700,177625520,8800,8810,8810,8800,1349
20230907,101600,165750680,8820,8820,8820,8820,105
20230907,101500,164824580,8880,8880,8880,8880,0
20230907,101400,164824580,8880,8880,8880,8880,70
20230907,101300,164202980,8880,8880,8880,8880,0
20230907,101200,164202980,8880,8880,8880,8880,40
20230907,101100,163847780,8800,8820,8820,8800,3055
20230907,101000,136948500,8820,8820,8820,8820,700
20230907,100900,130774500,8820,8830,8830,8820,1061
20230907,100800,121416430,8830,8830,8830,8830,15
20230907,100700,121283980,8820,8820,8820,8820,30
20230907,100600,121019380,8820,8820,8820,8820,0
20230907,100500,121019380,8820,8820,8820,8820,0
20230907,100400,121019380,8820,8820,8820,8820,0
20230907,100300,121019380,8820,8820,8820,8820,0
20230907,100200,121019380,8820,8820,8820,8820,0
20230907,100100,121019380,8820,8820,8820,8820,231
20230907,100000,118981960,8820,8820,8820,8820,25
20230907,095900,118761460,8820,8820,8830,8820,238
20230907,095800,116662150,8820,8820,8820,8820,45
20230907,095700,116265250,8820,8810,8820,8810,17
20230907,095600,116115330,8820,8820,8820,8820,5
20230907,095500,116071230,8810,8820,8820,8810,68
20230907,095400,115472140,8810,8830,8830,8810,2394
20230907,095300,94348500,8840,8850,8850,8840,1721
20230907,095200,79122680,8860,8860,8860,8860,117
20230907,095100,78086060,8860,8860,8860,8860,24
20230907,095000,77873420,8860,8860,8860,8860,1
20230907,094900,77864560,8860,8850,8860,8850,223
20230907,094800,75890920,8850,8860,8860,8850,158
20230907,094700,74492610,8880,8880,8880,8880,1
20230907,094600,74483730,8880,8880,8880,8880,0
20230907,094500,74483730,8880,8880,8880,8880,110
20230907,094400,73506930,8880,8860,8880,8860,78
20230907,094300,72814390,8860,8880,8880,8860,256
20230907,094200,70546070,8870,8870,8870,8870,200
20230907,094100,68772070,8870,8870,8870,8870,12
20230907,094000,68665630,8870,8860,8880,8860,6
20230907,093900,68612400,8860,8880,8880,8860,2588
20230907,093800,45676880,8890,8890,8890,8890,0
20230907,093700,45676880,8890,8880,8890,8880,141
20230907,093600,44423780,8880,8880,8880,8880,1
20230907,093500,44414900,8880,8880,8880,8880,1
20230907,093400,44406020,8870,8870,8870,8870,0
20230907,093300,44406020,8870,8890,8890,8870,108
20230907,093200,43448040,8870,8870,8870,8870,54
20230907,093100,42969060,8870,8890,8890,8870,191
20230907,093000,41274870,8880,8880,8880,8880,354
20230907,092900,38131350,8880,8880,8880,8880,0
20230907,092800,38131350,8880,8880,8880,8880,4
20230907,092700,38095830,8870,8890,8890,8870,545
20230907,092600,33258800,8890,8880,8890,8880,599
20230907,092500,27937140,8920,8920,8920,8920,10
20230907,092400,27847940,8880,8880,8880,8880,0
20230907,092300,27847940,8880,8930,8930,8880,82
20230907,092200,27118480,8930,8900,8930,8900,67
20230907,092100,26522030,8900,8900,8900,8900,11
20230907,092000,26424130,8900,8900,8900,8900,21
20230907,091900,26237230,8900,8900,8900,8900,12
20230907,091800,26130430,8890,8880,8890,8880,797
20230907,091700,19052310,8860,8860,8860,8860,50
20230907,091600,18609310,8860,8880,8880,8860,328
20230907,091500,15702720,8880,8880,8880,8880,1
20230907,091400,15693840,8850,8870,8870,8850,464
20230907,091300,11585100,8870,8860,8880,8860,24
20230907,091200,11372390,8860,8880,8880,8860,122
20230907,091100,10290290,8880,8880,8880,8880,104
20230907,091000,9366770,8880,8880,8880,8880,13
20230907,090900,9251330,8880,8880,8880,8880,43
20230907,090800,8869490,8890,8890,8890,8890,1
20230907,090700,8860600,8890,8890,8890,8890,19
20230907,090600,8691690,8890,8890,8890,8890,0
20230907,090500,8691690,8890,8890,8890,8890,1
20230907,090400,8682800,8850,8860,8860,8850,105
20230907,090300,7753530,8860,8890,8890,8850,127
20230907,090200,6628270,8890,8890,8890,8890,2
20230907,090100,6610490,8890,8900,8900,8850,198
20230907,090000,4851240,8900,8930,8930,8900,544