KissMeData/136540/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,200200,666527330,13380,13380,13380,13380,1032
20230907,200100,666527330,13380,13380,13380,13380,0
20230907,200000,666527330,13380,13380,13380,13380,0
20230907,195900,666527330,13380,13380,13380,13380,0
20230907,195800,666527330,13380,13380,13380,13380,0
20230907,195700,666527330,13380,13380,13380,13380,0
20230907,195600,666527330,13380,13380,13380,13380,0
20230907,195500,666527330,13380,13380,13380,13380,0
20230907,195400,666527330,13380,13380,13380,13380,0
20230907,195300,666527330,13380,13380,13380,13380,0
20230907,195200,666527330,13380,13380,13380,13380,0
20230907,195100,666527330,13380,13380,13380,13380,0
20230907,195000,666527330,13380,13380,13380,13380,0
20230907,194900,666527330,13380,13380,13380,13380,0
20230907,194800,666527330,13380,13380,13380,13380,0
20230907,194700,666527330,13380,13380,13380,13380,0
20230907,194600,666527330,13380,13380,13380,13380,0
20230907,194500,666527330,13380,13380,13380,13380,0
20230907,194400,666527330,13380,13380,13380,13380,0
20230907,194300,666527330,13380,13380,13380,13380,0
20230907,194200,666527330,13380,13380,13380,13380,0
20230907,194100,666527330,13380,13380,13380,13380,0
20230907,194000,666527330,13380,13380,13380,13380,0
20230907,193900,666527330,13380,13380,13380,13380,0
20230907,193800,666527330,13380,13380,13380,13380,0
20230907,193700,666527330,13380,13380,13380,13380,0
20230907,193600,666527330,13380,13380,13380,13380,0
20230907,193500,666527330,13380,13380,13380,13380,0
20230907,193400,666527330,13380,13380,13380,13380,0
20230907,193300,666527330,13380,13380,13380,13380,0
20230907,193200,666527330,13380,13380,13380,13380,1032
20230907,193100,666527330,13380,13380,13380,13380,0
20230907,193000,666527330,13380,13380,13380,13380,0
20230907,192900,666527330,13380,13380,13380,13380,0
20230907,192800,666527330,13380,13380,13380,13380,0
20230907,192700,666527330,13380,13380,13380,13380,0
20230907,192600,666527330,13380,13380,13380,13380,0
20230907,192500,666527330,13380,13380,13380,13380,0
20230907,192400,666527330,13380,13380,13380,13380,0
20230907,192300,666527330,13380,13380,13380,13380,0
20230907,192200,666527330,13380,13380,13380,13380,0
20230907,192100,666527330,13380,13380,13380,13380,0
20230907,192000,666527330,13380,13380,13380,13380,0
20230907,191900,666527330,13380,13380,13380,13380,0
20230907,191800,666527330,13380,13380,13380,13380,0
20230907,191700,666527330,13380,13380,13380,13380,0
20230907,191600,666527330,13380,13380,13380,13380,0
20230907,191500,666527330,13380,13380,13380,13380,0
20230907,191400,666527330,13380,13380,13380,13380,0
20230907,191300,666527330,13380,13380,13380,13380,0
20230907,191200,666527330,13380,13380,13380,13380,0
20230907,191100,666527330,13380,13380,13380,13380,0
20230907,191000,666527330,13380,13380,13380,13380,0
20230907,190900,666527330,13380,13380,13380,13380,0
20230907,190800,666527330,13380,13380,13380,13380,0
20230907,190700,666527330,13380,13380,13380,13380,0
20230907,190600,666527330,13380,13380,13380,13380,0
20230907,190500,666527330,13380,13380,13380,13380,0
20230907,190400,666527330,13380,13380,13380,13380,0
20230907,190300,666527330,13380,13380,13380,13380,0
20230907,190200,666527330,13380,13380,13380,13380,1032
20230907,190100,666527330,13380,13380,13380,13380,0
20230907,190000,666527330,13380,13380,13380,13380,0
20230907,185900,666527330,13380,13380,13380,13380,0
20230907,185800,666527330,13380,13380,13380,13380,0
20230907,185700,666527330,13380,13380,13380,13380,0
20230907,185600,666527330,13380,13380,13380,13380,0
20230907,185500,666527330,13380,13380,13380,13380,0
20230907,185400,666527330,13380,13380,13380,13380,0
20230907,185300,666527330,13380,13380,13380,13380,0
20230907,185200,666527330,13380,13380,13380,13380,0
20230907,185100,666527330,13380,13380,13380,13380,0
20230907,185000,666527330,13380,13380,13380,13380,0
20230907,184900,666527330,13380,13380,13380,13380,0
20230907,184800,666527330,13380,13380,13380,13380,0
20230907,184700,666527330,13380,13380,13380,13380,0
20230907,184600,666527330,13380,13380,13380,13380,0
20230907,184500,666527330,13380,13380,13380,13380,0
20230907,184400,666527330,13380,13380,13380,13380,0
20230907,184300,666527330,13380,13380,13380,13380,0
20230907,184200,666527330,13380,13380,13380,13380,0
20230907,184100,666527330,13380,13380,13380,13380,0
20230907,184000,666527330,13380,13380,13380,13380,0
20230907,183900,666527330,13380,13380,13380,13380,0
20230907,183800,666527330,13380,13380,13380,13380,0
20230907,183700,666527330,13380,13380,13380,13380,0
20230907,183600,666527330,13380,13380,13380,13380,0
20230907,183500,666527330,13380,13380,13380,13380,0
20230907,183400,666527330,13380,13380,13380,13380,0
20230907,183300,666527330,13380,13380,13380,13380,0
20230907,183200,666527330,13380,13380,13380,13380,1032
20230907,183100,666527330,13380,13380,13380,13380,0
20230907,183000,666527330,13380,13380,13380,13380,0
20230907,182900,666527330,13380,13380,13380,13380,0
20230907,182800,666527330,13380,13380,13380,13380,0
20230907,182700,666527330,13380,13380,13380,13380,0
20230907,182600,666527330,13380,13380,13380,13380,0
20230907,182500,666527330,13380,13380,13380,13380,0
20230907,182400,666527330,13380,13380,13380,13380,0
20230907,182300,666527330,13380,13380,13380,13380,0
20230907,182200,666527330,13380,13380,13380,13380,0
20230907,182100,666527330,13380,13380,13380,13380,0
20230907,182000,666527330,13380,13380,13380,13380,0
20230907,181900,666527330,13380,13380,13380,13380,0
20230907,181800,666527330,13380,13380,13380,13380,0
20230907,181700,666527330,13380,13380,13380,13380,0
20230907,181600,666527330,13380,13380,13380,13380,0
20230907,181500,666527330,13380,13380,13380,13380,0
20230907,181400,666527330,13380,13380,13380,13380,0
20230907,181300,666527330,13380,13380,13380,13380,0
20230907,181200,666527330,13380,13380,13380,13380,0
20230907,181100,666527330,13380,13380,13380,13380,0
20230907,181000,666527330,13380,13380,13380,13380,0
20230907,180900,666527330,13380,13380,13380,13380,0
20230907,180800,666527330,13380,13380,13380,13380,0
20230907,180700,666527330,13380,13380,13380,13380,0
20230907,180600,666527330,13380,13380,13380,13380,0
20230907,180500,666527330,13380,13380,13380,13380,0
20230907,180400,666527330,13380,13380,13380,13380,0
20230907,180300,666527330,13380,13380,13380,13380,0
20230907,180200,666527330,13380,13380,13380,13380,1032
20230907,180100,666527330,13380,13380,13380,13380,0
20230907,180000,666527330,13380,13380,13380,13380,0
20230907,175900,666527330,13380,13380,13380,13380,0
20230907,175800,666527330,13380,13380,13380,13380,0
20230907,175700,666527330,13380,13380,13380,13380,0
20230907,175600,666527330,13380,13380,13380,13380,0
20230907,175500,666527330,13380,13380,13380,13380,0
20230907,175400,666527330,13380,13380,13380,13380,0
20230907,175300,666527330,13380,13380,13380,13380,0
20230907,175200,666527330,13380,13380,13380,13380,0
20230907,175100,666527330,13380,13380,13380,13380,0
20230907,175000,666527330,13380,13380,13380,13380,0
20230907,174900,666527330,13380,13380,13380,13380,0
20230907,174800,666527330,13380,13380,13380,13380,0
20230907,174700,666527330,13380,13380,13380,13380,0
20230907,174600,666527330,13380,13380,13380,13380,0
20230907,174500,666527330,13380,13380,13380,13380,0
20230907,174400,666527330,13380,13380,13380,13380,0
20230907,174300,666527330,13380,13380,13380,13380,0
20230907,174200,666527330,13380,13380,13380,13380,0
20230907,174100,666527330,13380,13380,13380,13380,0
20230907,174000,666527330,13380,13380,13380,13380,0
20230907,173900,666527330,13380,13380,13380,13380,0
20230907,173800,666527330,13380,13380,13380,13380,0
20230907,173700,666527330,13380,13380,13380,13380,0
20230907,173600,666527330,13380,13380,13380,13380,0
20230907,173500,666527330,13380,13380,13380,13380,0
20230907,173400,666527330,13380,13380,13380,13380,0
20230907,173300,666527330,13380,13380,13380,13380,0
20230907,173200,666527330,13380,13380,13380,13380,1032
20230907,173100,666527330,13380,13380,13380,13380,0
20230907,173000,666527330,13380,13380,13380,13380,0
20230907,172900,666527330,13380,13380,13380,13380,0
20230907,172800,666527330,13380,13380,13380,13380,0
20230907,172700,666527330,13380,13380,13380,13380,0
20230907,172600,666527330,13380,13380,13380,13380,0
20230907,172500,666527330,13380,13380,13380,13380,0
20230907,172400,666527330,13380,13380,13380,13380,0
20230907,172300,666527330,13380,13380,13380,13380,0
20230907,172200,666527330,13380,13380,13380,13380,0
20230907,172100,666527330,13380,13380,13380,13380,0
20230907,172000,666527330,13380,13380,13380,13380,0
20230907,171900,666527330,13380,13380,13380,13380,0
20230907,171800,666527330,13380,13380,13380,13380,0
20230907,171700,666527330,13380,13380,13380,13380,0
20230907,171600,666527330,13380,13380,13380,13380,0
20230907,171500,666527330,13380,13380,13380,13380,0
20230907,171400,666527330,13380,13380,13380,13380,0
20230907,171300,666527330,13380,13380,13380,13380,0
20230907,171200,666527330,13380,13380,13380,13380,0
20230907,171100,666527330,13380,13380,13380,13380,0
20230907,171000,666527330,13380,13380,13380,13380,0
20230907,170900,666527330,13380,13380,13380,13380,0
20230907,170800,666527330,13380,13380,13380,13380,0
20230907,170700,666527330,13380,13380,13380,13380,0
20230907,170600,666527330,13380,13380,13380,13380,0
20230907,170500,666527330,13380,13380,13380,13380,0
20230907,170400,666527330,13380,13380,13380,13380,0
20230907,170300,666527330,13380,13380,13380,13380,0
20230907,170200,666527330,13380,13380,13380,13380,1032
20230907,170100,666527330,13380,13380,13380,13380,0
20230907,170000,666527330,13380,13380,13380,13380,0
20230907,165900,666527330,13380,13380,13380,13380,0
20230907,165800,666527330,13380,13380,13380,13380,0
20230907,165700,666527330,13380,13380,13380,13380,0
20230907,165600,666527330,13380,13380,13380,13380,0
20230907,165500,666527330,13380,13380,13380,13380,0
20230907,165400,666527330,13380,13380,13380,13380,0
20230907,165300,666527330,13380,13380,13380,13380,0
20230907,165200,666527330,13380,13380,13380,13380,0
20230907,165100,666527330,13380,13380,13380,13380,0
20230907,165000,666527330,13380,13380,13380,13380,0
20230907,164900,666527330,13380,13380,13380,13380,0
20230907,164800,666527330,13380,13380,13380,13380,0
20230907,164700,666527330,13380,13380,13380,13380,0
20230907,164600,666527330,13380,13380,13380,13380,0
20230907,164500,666527330,13380,13380,13380,13380,0
20230907,164400,666527330,13380,13380,13380,13380,0
20230907,164300,666527330,13380,13380,13380,13380,0
20230907,164200,666527330,13380,13380,13380,13380,0
20230907,164100,666527330,13380,13380,13380,13380,0
20230907,164000,666527330,13380,13380,13380,13380,0
20230907,163900,666527330,13380,13380,13380,13380,0
20230907,163800,666527330,13380,13380,13380,13380,0
20230907,163700,666527330,13380,13380,13380,13380,0
20230907,163600,666527330,13380,13380,13380,13380,0
20230907,163500,666527330,13380,13380,13380,13380,0
20230907,163400,666527330,13380,13380,13380,13380,0
20230907,163300,666527330,13380,13380,13380,13380,0
20230907,163200,666527330,13380,13380,13380,13380,1032
20230907,163100,666527330,13380,13380,13380,13380,0
20230907,163000,666527330,13380,13380,13380,13380,0
20230907,162900,666527330,13380,13380,13380,13380,0
20230907,162800,666527330,13380,13380,13380,13380,0
20230907,162700,666527330,13380,13380,13380,13380,0
20230907,162600,666527330,13380,13380,13380,13380,0
20230907,162500,666527330,13380,13380,13380,13380,0
20230907,162400,666527330,13380,13380,13380,13380,0
20230907,162300,666527330,13380,13380,13380,13380,0
20230907,162200,666527330,13380,13380,13380,13380,0
20230907,162100,666527330,13380,13380,13380,13380,0
20230907,162000,666527330,13380,13380,13380,13380,0
20230907,161900,666527330,13380,13380,13380,13380,0
20230907,161800,666527330,13380,13380,13380,13380,0
20230907,161700,666527330,13380,13380,13380,13380,0
20230907,161600,666527330,13380,13380,13380,13380,0
20230907,161500,666527330,13380,13380,13380,13380,0
20230907,161400,666527330,13380,13380,13380,13380,0
20230907,161300,666527330,13380,13380,13380,13380,0
20230907,161200,666527330,13380,13380,13380,13380,0
20230907,161100,666527330,13380,13380,13380,13380,0
20230907,161000,666527330,13380,13380,13380,13380,0
20230907,160900,666527330,13380,13380,13380,13380,0
20230907,160800,666527330,13380,13380,13380,13380,0
20230907,160700,666527330,13380,13380,13380,13380,0
20230907,160600,666527330,13380,13380,13380,13380,0
20230907,160500,666527330,13380,13380,13380,13380,0
20230907,160400,666527330,13380,13380,13380,13380,0
20230907,160300,666527330,13380,13380,13380,13380,0
20230907,160200,666527330,13380,13380,13380,13380,1032
20230907,160100,666527330,13380,13380,13380,13380,0
20230907,160000,666527330,13380,13380,13380,13380,0
20230907,155900,666527330,13380,13380,13380,13380,0
20230907,155800,666527330,13380,13380,13380,13380,0
20230907,155700,666527330,13380,13380,13380,13380,0
20230907,155600,666527330,13380,13380,13380,13380,0
20230907,155500,666527330,13380,13380,13380,13380,0
20230907,155400,666527330,13380,13380,13380,13380,0
20230907,155300,666527330,13380,13380,13380,13380,0
20230907,155200,666527330,13380,13380,13380,13380,0
20230907,155100,666527330,13380,13380,13380,13380,0
20230907,155000,666527330,13380,13380,13380,13380,0
20230907,154900,666527330,13380,13380,13380,13380,0
20230907,154800,666527330,13380,13380,13380,13380,0
20230907,154700,666527330,13380,13380,13380,13380,0
20230907,154600,666527330,13380,13380,13380,13380,0
20230907,154500,666527330,13380,13380,13380,13380,0
20230907,154400,666527330,13380,13380,13380,13380,0
20230907,154300,666527330,13380,13380,13380,13380,0
20230907,154200,666527330,13380,13380,13380,13380,0
20230907,154100,666527330,13380,13380,13380,13380,0
20230907,154000,666527330,13380,13380,13380,13380,0
20230907,153900,666527330,13380,13380,13380,13380,0
20230907,153800,666527330,13380,13380,13380,13380,0
20230907,153700,666527330,13380,13380,13380,13380,0
20230907,153600,666527330,13380,13380,13380,13380,0
20230907,153500,666527330,13380,13380,13380,13380,0
20230907,153400,666527330,13380,13380,13380,13380,0
20230907,153300,666527330,13380,13380,13380,13380,0
20230907,153200,666527330,13380,13380,13380,13380,1032
20230907,153100,666527330,13380,13380,13380,13380,0
20230907,153000,666527330,13380,13380,13380,13380,1032
20230907,152900,652719170,13430,13430,13430,13430,0
20230907,152800,652719170,13430,13430,13430,13430,0
20230907,152700,652719170,13430,13430,13430,13430,0
20230907,152600,652719170,13430,13430,13430,13430,0
20230907,152500,652719170,13430,13430,13430,13430,0
20230907,152400,652719170,13430,13430,13430,13430,0
20230907,152300,652719170,13430,13430,13430,13430,0
20230907,152200,652719170,13430,13430,13430,13430,0
20230907,152100,652719170,13430,13430,13430,13430,0
20230907,152000,652719170,13430,13430,13430,13430,0
20230907,151900,652719170,13430,13400,13440,13280,410
20230907,151800,647227240,13400,13380,13400,13280,94
20230907,151700,645969870,13390,13390,13390,13390,87
20230907,151600,644804940,13390,13380,13400,13380,97
20230907,151500,643505740,13400,13400,13400,13400,0
20230907,151400,643505740,13400,13390,13400,13330,78
20230907,151300,642461480,13400,13390,13400,13390,118
20230907,151200,640880400,13380,13330,13380,13330,122
20230907,151100,639251610,13330,13340,13350,13330,103
20230907,151000,637876690,13350,13330,13350,13330,68
20230907,150900,636970040,13330,13280,13330,13260,156
20230907,150800,634896400,13270,13250,13270,13250,85
20230907,150700,633768970,13250,13170,13250,13170,62
20230907,150600,632948270,13250,13240,13250,13240,124
20230907,150500,631305440,13200,13120,13200,13120,428
20230907,150400,625658360,13120,13130,13150,13120,332
20230907,150300,621293770,13130,13120,13130,13120,141
20230907,150200,619442450,13090,13120,13130,13090,76
20230907,150100,618445450,13120,13080,13120,13070,37
20230907,150000,617960950,13070,13070,13070,13070,10
20230907,145900,617830250,13070,13070,13070,13070,48
20230907,145800,617202890,13070,13080,13080,13070,90
20230907,145700,616026420,13070,13070,13120,13070,52
20230907,145600,615345910,13070,13080,13080,13070,35
20230907,145500,614888340,13070,13070,13080,13070,96
20230907,145400,613633320,13080,13060,13080,13060,47
20230907,145300,613018890,13080,13060,13080,13060,47
20230907,145200,612404600,13060,13070,13090,13060,112
20230907,145100,610940710,13070,13070,13070,13070,47
20230907,145000,610326420,13070,13070,13070,13070,75
20230907,144900,609346170,13070,13070,13070,13070,73
20230907,144800,608392060,13070,13070,13080,13070,78
20230907,144700,607372510,13080,13070,13080,13070,50
20230907,144600,606718610,13070,13070,13070,13070,122
20230907,144500,605124070,13070,13070,13070,13070,74
20230907,144400,604156890,13070,13070,13070,13070,38
20230907,144300,603660230,13070,13080,13080,13070,119
20230907,144200,602104200,13070,13080,13080,13070,70
20230907,144100,601189080,13080,13120,13120,13080,29
20230907,144000,600809320,13120,13090,13120,13080,115
20230907,143900,599304460,13090,13080,13110,13080,69
20230907,143800,598401120,13080,13080,13090,13080,80
20230907,143700,597354700,13080,13070,13080,13070,113
20230907,143600,595877600,13070,13070,13080,13070,44
20230907,143500,595302320,13070,13070,13100,13070,56
20230907,143400,594570080,13090,13060,13090,13060,561
20230907,143300,587243040,13070,13070,13070,13070,95
20230907,143200,586001390,13070,13080,13080,13070,120
20230907,143100,584432450,13080,13070,13100,13060,571
20230907,143000,576966450,13070,13080,13100,13070,239
20230907,142900,573839510,13100,13090,13100,13090,47
20230907,142800,573224250,13100,13080,13120,13080,183
20230907,142700,570826110,13080,13080,13090,13080,93
20230907,142600,569609530,13080,13070,13080,13070,53
20230907,142500,568916600,13080,13070,13080,13070,29
20230907,142400,568537560,13070,13070,13080,13070,135
20230907,142300,566772390,13070,13080,13130,13070,463
20230907,142200,560716340,13090,13090,13090,13080,37
20230907,142100,560232060,13080,13100,13100,13080,145
20230907,142000,558333970,13090,13100,13100,13090,42
20230907,141900,557784130,13100,13100,13100,13100,50
20230907,141800,557129130,13100,13100,13100,13090,280
20230907,141700,553461790,13090,13080,13090,13080,54
20230907,141600,552755250,13080,13090,13090,13080,65
20230907,141500,551904790,13090,13070,13090,13070,122
20230907,141400,550309610,13070,13070,13070,13070,58
20230907,141300,549551550,13070,13080,13080,13070,262
20230907,141200,546125190,13080,13080,13080,13080,50
20230907,141100,545471190,13080,13090,13090,13080,123
20230907,141000,543861960,13090,13080,13090,13080,74
20230907,140900,542893800,13080,13080,13080,13080,23
20230907,140800,542592960,13080,13090,13090,13080,122
20230907,140700,540996920,13080,13090,13090,13070,1069
20230907,140600,527013720,13100,13090,13100,13090,50
20230907,140500,526359020,13090,13090,13100,13090,94
20230907,140400,525128360,13090,13090,13140,13090,17
20230907,140300,524905770,13090,13090,13100,13090,70
20230907,140200,523989360,13100,13100,13100,13100,104
20230907,140100,522626960,13100,13110,13110,13100,52
20230907,140000,521945480,13110,13110,13120,13110,619
20230907,135900,513830200,13120,13130,13130,13120,126
20230907,135800,512177010,13130,13120,13130,13120,48
20230907,135700,511546870,13120,13120,13130,13120,88
20230907,135600,510391900,13120,13120,13130,13120,141
20230907,135500,508541680,13120,13120,13130,13120,41
20230907,135400,508003650,13130,13140,13140,13120,74
20230907,135300,507031600,13140,13130,13140,13120,308
20230907,135200,502987560,13130,13130,13140,13120,108
20230907,135100,501569860,13120,13130,13130,13120,64
20230907,135000,500730100,13120,13120,13130,13120,132
20230907,134900,498997840,13120,13120,13130,13120,127
20230907,134800,497331520,13120,13140,13140,13120,70
20230907,134700,496412250,13140,13130,13140,13130,44
20230907,134600,495834140,13130,13130,13140,13120,138
20230907,134500,494022750,13120,13130,13140,13120,85
20230907,134400,492907380,13130,13140,13140,13130,118
20230907,134300,491357640,13130,13150,13150,13130,145
20230907,134200,489453120,13150,13150,13160,13150,148
20230907,134100,487506850,13150,13150,13160,13150,132
20230907,134000,485770970,13150,13160,13190,13150,136
20230907,133900,483981260,13160,13150,13160,13150,60
20230907,133800,483192150,13160,13160,13160,13160,94
20230907,133700,481955110,13170,13150,13170,13150,88
20230907,133600,480797790,13150,13140,13170,13140,120
20230907,133500,479219290,13140,13140,13170,13140,171
20230907,133400,476971870,13140,13140,13140,13140,83
20230907,133300,475881250,13170,13140,13170,13140,96
20230907,133200,474619190,13140,13170,13170,13140,67
20230907,133100,473737850,13150,13150,13150,13150,99
20230907,133000,472436000,13150,13150,13160,13150,59
20230907,132900,471660010,13160,13160,13160,13160,21
20230907,132800,471383650,13160,13160,13170,13160,75
20230907,132700,470396580,13160,13160,13160,13160,64
20230907,132600,469554340,13160,13160,13190,13160,127
20230907,132500,467879960,13160,13160,13180,13160,50
20230907,132400,467221400,13160,13120,13180,13120,1661
20230907,132300,445377000,13150,13150,13150,13130,157
20230907,132200,443313220,13150,13130,13150,13130,79
20230907,132100,442275100,13130,13150,13150,13130,37
20230907,132000,441788960,13180,13140,13180,13140,26
20230907,131900,441446840,13190,13140,13190,13130,47
20230907,131800,440829360,13150,13140,13190,13140,217
20230907,131700,437971620,13150,13130,13150,13130,32
20230907,131600,437551060,13130,13140,13180,13130,150
20230907,131500,435575900,13130,13180,13180,13130,173
20230907,131400,433299430,13140,13140,13200,13140,48
20230907,131300,432668650,13130,13200,13200,13130,36
20230907,131200,432195900,13140,13160,13160,13130,140
20230907,131100,430356310,13130,13140,13140,13130,35
20230907,131000,429896550,13140,13140,13140,13130,46
20230907,130900,429292300,13150,13150,13150,13140,79
20230907,130800,428253590,13140,13150,13150,13140,41
20230907,130700,427714840,13180,13160,13180,13160,43
20230907,130600,427148620,13160,13170,13170,13150,80
20230907,130500,426095580,13180,13180,13220,13180,47
20230907,130400,425475680,13210,13200,13210,13200,107
20230907,130300,424062490,13170,13170,13170,13170,47
20230907,130200,423443500,13170,13170,13200,13170,96
20230907,130100,422178720,13170,13170,13170,13170,14
20230907,130000,421994340,13170,13170,13190,13170,109
20230907,125900,420558340,13170,13170,13180,13170,93
20230907,125800,419333250,13140,13150,13150,13140,37
20230907,125700,418846910,13150,13150,13150,13150,35
20230907,125600,418386660,13170,13150,13170,13150,88
20230907,125500,417229120,13150,13150,13150,13150,20
20230907,125400,416966120,13150,13150,13150,13150,35
20230907,125300,416505870,13150,13170,13170,13150,82
20230907,125200,415426740,13160,13180,13190,13160,71
20230907,125100,414491320,13180,13150,13180,13150,33
20230907,125000,414056800,13150,13150,13150,13140,103
20230907,124900,412702710,13150,13150,13150,13150,46
20230907,124800,412097810,13150,13150,13150,13150,14
20230907,124700,411913710,13200,13140,13200,13140,82
20230907,124600,410835570,13140,13160,13160,13140,69
20230907,124500,409928760,13150,13190,13190,13150,84
20230907,124400,408822160,13140,13150,13190,13130,169
20230907,124300,406598390,13150,13150,13150,13150,14
20230907,124200,406414290,13180,13170,13180,13140,94
20230907,124100,405176440,13190,13170,13190,13120,179
20230907,124000,402821750,13180,13120,13180,13120,80
20230907,123900,401771290,13120,13120,13180,13120,66
20230907,123800,400905240,13120,13130,13140,13120,39
20230907,123700,400393310,13120,13140,13140,13120,140
20230907,123600,398554720,13140,13140,13140,13140,35
20230907,123500,398094820,13180,13190,13190,13130,55
20230907,123400,397370370,13130,13180,13190,13130,89
20230907,123300,396200600,13130,13130,13190,13130,59
20230907,123200,395424490,13190,13180,13190,13130,40
20230907,123100,394897910,13190,13130,13190,13130,172
20230907,123000,392634580,13190,13130,13210,13120,153
20230907,122900,390621100,13210,13210,13210,13210,11
20230907,122800,390475790,13210,13120,13250,13120,210
20230907,122700,387710440,13180,13170,13180,13100,106
20230907,122600,386316160,13170,13110,13180,13110,20
20230907,122500,386053580,13180,13110,13180,13100,81
20230907,122400,384990920,13190,13180,13190,13120,29
20230907,122300,384609500,13180,13120,13220,13110,49
20230907,122200,383966590,13220,13120,13290,13110,272
20230907,122100,380381100,13120,13120,13120,13120,12
20230907,122000,380223660,13120,13130,13130,13120,52
20230907,121900,379541260,13120,13140,13140,13120,144
20230907,121800,377650910,13130,13130,13140,13130,110
20230907,121700,376206260,13140,13130,13140,13130,54
20230907,121600,375496840,13140,13140,13140,13140,12
20230907,121500,375339160,13130,13140,13150,13130,112
20230907,121400,373867390,13140,13130,13140,13130,78
20230907,121300,372843210,13130,13090,13130,13090,175
20230907,121200,370547820,13090,13100,13100,13090,360
20230907,121100,365832480,13100,13090,13100,13090,44
20230907,121000,365256400,13090,13090,13090,13090,32
20230907,120900,364837520,13090,13090,13090,13090,92
20230907,120800,363633240,13090,13090,13090,13090,10
20230907,120700,363502340,13090,13090,13090,13090,82
20230907,120600,362428960,13090,13090,13090,13090,382
20230907,120500,357428580,13090,13090,13090,13090,40
20230907,120400,356904980,13090,13090,13090,13090,32
20230907,120300,356486100,13090,13090,13100,13090,118
20230907,120200,354941370,13090,13100,13100,13090,25
20230907,120100,354614010,13090,13090,13100,13090,57
20230907,120000,353867870,13100,13090,13100,13090,183
20230907,115900,351472290,13090,13090,13090,13090,0
20230907,115800,351472290,13090,13100,13100,13090,60
20230907,115700,350686430,13100,13090,13100,13090,29
20230907,115600,350306800,13090,13100,13100,13090,99
20230907,115500,349010560,13100,13100,13100,13100,54
20230907,115400,348303160,13090,13090,13090,13090,32
20230907,115300,347884280,13090,13100,13100,13090,102
20230907,115200,346548880,13100,13100,13100,13100,56
20230907,115100,345815280,13120,13120,13120,13120,11
20230907,115000,345670960,13100,13100,13100,13100,79
20230907,114900,344636060,13130,13090,13140,13090,71
20230907,114800,343704790,13090,13130,13130,13080,234
20230907,114700,340633160,13080,13090,13130,13080,211
20230907,114600,337866590,13090,13080,13090,13080,66
20230907,114500,337003300,13090,13080,13110,13080,77
20230907,114400,335995460,13080,13080,13080,13080,80
20230907,114300,334949060,13080,13080,13080,13080,31
20230907,114200,334543580,13080,13080,13080,13080,21
20230907,114100,334268900,13080,13100,13100,13080,64
20230907,114000,333430780,13100,13100,13100,13100,37
20230907,113900,332946080,13090,13090,13090,13080,517
20230907,113800,326183260,13090,13080,13100,13080,73
20230907,113700,325227990,13090,13080,13100,13080,89
20230907,113600,324063130,13080,13080,13090,13080,92
20230907,113500,322859440,13080,13090,13090,13080,60
20230907,113400,322074180,13090,13090,13090,13090,36
20230907,113300,321602940,13100,13090,13100,13090,56
20230907,113200,320869550,13090,13090,13090,13090,25
20230907,113100,320542300,13090,13100,13110,13090,106
20230907,113000,319154140,13100,13100,13100,13100,65
20230907,112900,318302640,13100,13100,13100,13100,39
20230907,112800,317791740,13110,13110,13110,13100,80
20230907,112700,316743090,13130,13110,13130,13110,263
20230907,112600,313290180,13100,13100,13100,13100,35
20230907,112500,312831680,13090,13090,13140,13090,67
20230907,112400,311954600,13080,13090,13090,13080,92
20230907,112300,310750730,13090,13100,13100,13090,49
20230907,112200,310109290,13090,13090,13100,13090,159
20230907,112100,308027940,13090,13090,13090,13090,35
20230907,112000,307569790,13100,13100,13100,13100,65
20230907,111900,306718290,13090,13100,13100,13090,140
20230907,111800,304884590,13100,13100,13110,13100,120
20230907,111700,303311860,13100,13100,13100,13100,60
20230907,111600,302525860,13100,13100,13100,13100,45
20230907,111500,301936360,13110,13110,13110,13110,73
20230907,111400,300979330,13110,13120,13120,13110,64
20230907,111300,300140190,13130,13120,13130,13120,208
20230907,111200,297410220,13130,13120,13130,13120,89
20230907,111100,296242140,13120,13110,13120,13110,104
20230907,111000,294878220,13110,13110,13120,13110,70
20230907,110900,293960230,13110,13110,13110,13110,85
20230907,110800,292845880,13140,13110,13150,13110,32
20230907,110700,292425670,13110,13120,13120,13110,69
20230907,110600,291520770,13160,13100,13160,13100,206
20230907,110500,288811650,13100,13090,13100,13090,160
20230907,110400,286716090,13100,13090,13100,13090,55
20230907,110300,285995730,13100,13100,13100,13100,45
20230907,110200,285406230,13100,13090,13130,13090,136
20230907,110100,283624110,13110,13100,13110,13090,130
20230907,110000,281921360,13100,13090,13100,13090,108
20230907,105900,280506880,13100,13090,13100,13090,103
20230907,105800,279158320,13090,13110,13110,13090,44
20230907,105700,278581940,13110,13100,13120,13100,116
20230907,105600,277061680,13100,13100,13100,13100,46
20230907,105500,276459080,13130,13100,13130,13100,141
20230907,105400,274610790,13100,13100,13100,13090,131
20230907,105300,272895340,13100,13100,13100,13100,43
20230907,105200,272332040,13100,13110,13110,13100,56
20230907,105100,271598220,13110,13090,13170,13080,139
20230907,105000,269775570,13090,13090,13090,13090,54
20230907,104900,269068710,13090,13080,13090,13080,30
20230907,104800,268676190,13080,13070,13080,13070,58
20230907,104700,267917790,13070,13070,13080,13070,169
20230907,104600,265708580,13070,13080,13080,13070,41
20230907,104500,265172520,13090,13070,13090,13070,85
20230907,104400,264061080,13070,13080,13080,13070,93
20230907,104300,262845540,13070,13070,13080,13070,93
20230907,104200,261629760,13070,13070,13070,13070,103
20230907,104100,260283550,13070,13060,13080,13060,89
20230907,104000,259120130,13080,13060,13080,13060,72
20230907,103900,258179550,13060,13070,13070,13060,51
20230907,103800,257512990,13070,13070,13070,13070,84
20230907,103700,256415110,13070,13070,13080,13070,82
20230907,103600,255343230,13070,13070,13070,13070,86
20230907,103500,254219210,13070,13090,13090,13070,210
20230907,103400,251471910,13090,13090,13090,13090,81
20230907,103300,250411620,13090,13100,13100,13090,153
20230907,103200,248407780,13100,13110,13110,13100,1114
20230907,103100,233803450,13110,13110,13110,13110,55
20230907,103000,233082400,13120,13120,13120,13110,114
20230907,102900,231586800,13120,13120,13130,13120,143
20230907,102800,229710520,13120,13130,13130,13120,25
20230907,102700,229382410,13120,13120,13130,13120,53
20230907,102600,228687040,13120,13120,13120,13120,75
20230907,102500,227703040,13120,13120,13120,13120,64
20230907,102400,226863360,13120,13120,13140,13120,146
20230907,102300,224947620,13120,13120,13150,13120,68
20230907,102200,224054820,13120,13110,13120,13100,166
20230907,102100,221878180,13100,13100,13100,13100,58
20230907,102000,221118380,13100,13110,13120,13100,167
20230907,101900,218930090,13110,13110,13120,13110,164
20230907,101800,216779520,13110,13110,13110,13110,58
20230907,101700,216019140,13120,13120,13120,13110,77
20230907,101600,215009550,13120,13120,13120,13110,369
20230907,101500,210168730,13120,13130,13130,13120,443
20230907,101400,204356530,13120,13140,13150,13120,249
20230907,101300,201086020,13140,13150,13150,13140,211
20230907,101200,198311450,13150,13190,13190,13150,32
20230907,101100,197890280,13200,13200,13200,13200,561
20230907,101000,190485080,13200,13210,13210,13200,172
20230907,100900,188213360,13220,13210,13220,13210,11
20230907,100800,188068040,13210,13230,13230,13210,128
20230907,100700,186376120,13240,13230,13240,13220,147
20230907,100600,184431800,13230,13230,13230,13230,48
20230907,100500,183796760,13230,13230,13230,13230,48
20230907,100400,183161720,13230,13220,13230,13220,111
20230907,100300,181694020,13230,13230,13230,13220,6
20230907,100200,181614680,13240,13220,13240,13220,33
20230907,100100,181178180,13270,13210,13270,13210,93
20230907,100000,179948080,13210,13210,13210,13210,130
20230907,095900,178230780,13220,13210,13220,13210,76
20230907,095800,177226710,13210,13200,13210,13200,46
20230907,095700,176619270,13200,13210,13220,13200,240
20230907,095600,173450650,13180,13170,13180,13160,129
20230907,095500,171751090,13170,13170,13170,13170,33
20230907,095400,171316480,13150,13180,13180,13150,1424
20230907,095300,152556480,13180,13180,13180,13180,14
20230907,095200,152371960,13180,13180,13180,13180,460
20230907,095100,146309160,13180,13190,13190,13180,104
20230907,095000,144938290,13190,13200,13200,13190,663
20230907,094900,136192910,13200,13220,13220,13200,868
20230907,094800,124730850,13220,13210,13220,13210,109
20230907,094700,123290530,13210,13200,13210,13200,72
20230907,094600,122339550,13200,13220,13220,13200,128
20230907,094500,120648960,13210,13210,13220,13210,132
20230907,094400,118905230,13210,13220,13220,13210,38
20230907,094300,118403210,13220,13210,13220,13210,142
20230907,094200,116527190,13210,13210,13210,13210,24
20230907,094100,116210150,13210,13230,13230,13210,259
20230907,094000,112786180,13230,13240,13240,13230,314
20230907,093900,108628960,13250,13250,13250,13250,350
20230907,093800,103991460,13280,13260,13280,13240,112
20230907,093700,102506300,13270,13280,13290,13270,123
20230907,093600,100872870,13290,13300,13300,13230,330
20230907,093500,96486290,13310,13330,13330,13310,165
20230907,093400,94288750,13340,13340,13340,13340,1
20230907,093300,94275410,13330,13330,13330,13330,34
20230907,093200,93822190,13330,13330,13330,13330,22
20230907,093100,93528930,13320,13320,13320,13320,0
20230907,093000,93528930,13320,13350,13350,13320,571
20230907,092900,85922280,13360,13400,13400,13360,70
20230907,092800,84985460,13410,13410,13410,13410,154
20230907,092700,82920320,13410,13410,13410,13410,31
20230907,092600,82504610,13410,13410,13410,13410,12
20230907,092500,82343690,13410,13430,13430,13410,747
20230907,092400,72314520,13430,13490,13490,13430,220
20230907,092300,69347920,13430,13430,13430,13430,11
20230907,092200,69200190,13420,13420,13420,13420,41
20230907,092100,68649970,13430,13450,13450,13430,374
20230907,092000,63621550,13450,13460,13460,13450,178
20230907,091900,61226080,13500,13520,13520,13500,475
20230907,091800,54806100,13520,13530,13530,13520,141
20230907,091700,52898380,13530,13570,13570,13530,124
20230907,091600,51215900,13570,13570,13570,13570,16
20230907,091500,50998780,13570,13570,13570,13560,297
20230907,091400,46968500,13530,13530,13530,13530,20
20230907,091300,46697900,13580,13530,13580,13530,84
20230907,091200,45557680,13520,13630,13630,13520,138
20230907,091100,43678610,13630,13640,13640,13460,234
20230907,091000,40496240,13510,13510,13510,13510,32
20230907,090900,40063920,13460,13460,13460,13460,0
20230907,090800,40063920,13460,13460,13460,13460,0
20230907,090700,40063920,13460,13450,13460,13450,271
20230907,090600,36418650,13420,13450,13450,13420,27
20230907,090500,36056060,13450,13460,13460,13440,45
20230907,090400,35450490,13460,13460,13460,13460,235
20230907,090300,32287390,13460,13510,13510,13460,608
20230907,090200,24074610,13520,13530,13530,13520,416
20230907,090100,18446350,13530,13570,13570,13530,799
20230907,090000,7605440,13570,13660,13660,13570,558