KissMeData/396690/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,205700,43323905,3145,3145,3145,3145,2125
20230907,205600,43323905,3145,3145,3145,3145,0
20230907,205500,43323905,3145,3145,3145,3145,0
20230907,205400,43323905,3145,3145,3145,3145,0
20230907,205300,43323905,3145,3145,3145,3145,0
20230907,205200,43323905,3145,3145,3145,3145,0
20230907,205100,43323905,3145,3145,3145,3145,0
20230907,205000,43323905,3145,3145,3145,3145,0
20230907,204900,43323905,3145,3145,3145,3145,0
20230907,204800,43323905,3145,3145,3145,3145,0
20230907,204700,43323905,3145,3145,3145,3145,0
20230907,204600,43323905,3145,3145,3145,3145,0
20230907,204500,43323905,3145,3145,3145,3145,0
20230907,204400,43323905,3145,3145,3145,3145,0
20230907,204300,43323905,3145,3145,3145,3145,0
20230907,204200,43323905,3145,3145,3145,3145,0
20230907,204100,43323905,3145,3145,3145,3145,0
20230907,204000,43323905,3145,3145,3145,3145,0
20230907,203900,43323905,3145,3145,3145,3145,0
20230907,203800,43323905,3145,3145,3145,3145,0
20230907,203700,43323905,3145,3145,3145,3145,0
20230907,203600,43323905,3145,3145,3145,3145,0
20230907,203500,43323905,3145,3145,3145,3145,0
20230907,203400,43323905,3145,3145,3145,3145,0
20230907,203300,43323905,3145,3145,3145,3145,0
20230907,203200,43323905,3145,3145,3145,3145,0
20230907,203100,43323905,3145,3145,3145,3145,0
20230907,203000,43323905,3145,3145,3145,3145,0
20230907,202900,43323905,3145,3145,3145,3145,0
20230907,202800,43323905,3145,3145,3145,3145,0
20230907,202700,43323905,3145,3145,3145,3145,2125
20230907,202600,43323905,3145,3145,3145,3145,0
20230907,202500,43323905,3145,3145,3145,3145,0
20230907,202400,43323905,3145,3145,3145,3145,0
20230907,202300,43323905,3145,3145,3145,3145,0
20230907,202200,43323905,3145,3145,3145,3145,0
20230907,202100,43323905,3145,3145,3145,3145,0
20230907,202000,43323905,3145,3145,3145,3145,0
20230907,201900,43323905,3145,3145,3145,3145,0
20230907,201800,43323905,3145,3145,3145,3145,0
20230907,201700,43323905,3145,3145,3145,3145,0
20230907,201600,43323905,3145,3145,3145,3145,0
20230907,201500,43323905,3145,3145,3145,3145,0
20230907,201400,43323905,3145,3145,3145,3145,0
20230907,201300,43323905,3145,3145,3145,3145,0
20230907,201200,43323905,3145,3145,3145,3145,0
20230907,201100,43323905,3145,3145,3145,3145,0
20230907,201000,43323905,3145,3145,3145,3145,0
20230907,200900,43323905,3145,3145,3145,3145,0
20230907,200800,43323905,3145,3145,3145,3145,0
20230907,200700,43323905,3145,3145,3145,3145,0
20230907,200600,43323905,3145,3145,3145,3145,0
20230907,200500,43323905,3145,3145,3145,3145,0
20230907,200400,43323905,3145,3145,3145,3145,0
20230907,200300,43323905,3145,3145,3145,3145,0
20230907,200200,43323905,3145,3145,3145,3145,0
20230907,200100,43323905,3145,3145,3145,3145,0
20230907,200000,43323905,3145,3145,3145,3145,0
20230907,195900,43323905,3145,3145,3145,3145,0
20230907,195800,43323905,3145,3145,3145,3145,0
20230907,195700,43323905,3145,3145,3145,3145,2125
20230907,195600,43323905,3145,3145,3145,3145,0
20230907,195500,43323905,3145,3145,3145,3145,0
20230907,195400,43323905,3145,3145,3145,3145,0
20230907,195300,43323905,3145,3145,3145,3145,0
20230907,195200,43323905,3145,3145,3145,3145,0
20230907,195100,43323905,3145,3145,3145,3145,0
20230907,195000,43323905,3145,3145,3145,3145,0
20230907,194900,43323905,3145,3145,3145,3145,0
20230907,194800,43323905,3145,3145,3145,3145,0
20230907,194700,43323905,3145,3145,3145,3145,0
20230907,194600,43323905,3145,3145,3145,3145,0
20230907,194500,43323905,3145,3145,3145,3145,0
20230907,194400,43323905,3145,3145,3145,3145,0
20230907,194300,43323905,3145,3145,3145,3145,0
20230907,194200,43323905,3145,3145,3145,3145,0
20230907,194100,43323905,3145,3145,3145,3145,0
20230907,194000,43323905,3145,3145,3145,3145,0
20230907,193900,43323905,3145,3145,3145,3145,0
20230907,193800,43323905,3145,3145,3145,3145,0
20230907,193700,43323905,3145,3145,3145,3145,0
20230907,193600,43323905,3145,3145,3145,3145,0
20230907,193500,43323905,3145,3145,3145,3145,0
20230907,193400,43323905,3145,3145,3145,3145,0
20230907,193300,43323905,3145,3145,3145,3145,0
20230907,193200,43323905,3145,3145,3145,3145,0
20230907,193100,43323905,3145,3145,3145,3145,0
20230907,193000,43323905,3145,3145,3145,3145,0
20230907,192900,43323905,3145,3145,3145,3145,0
20230907,192800,43323905,3145,3145,3145,3145,0
20230907,192700,43323905,3145,3145,3145,3145,2125
20230907,192600,43323905,3145,3145,3145,3145,0
20230907,192500,43323905,3145,3145,3145,3145,0
20230907,192400,43323905,3145,3145,3145,3145,0
20230907,192300,43323905,3145,3145,3145,3145,0
20230907,192200,43323905,3145,3145,3145,3145,0
20230907,192100,43323905,3145,3145,3145,3145,0
20230907,192000,43323905,3145,3145,3145,3145,0
20230907,191900,43323905,3145,3145,3145,3145,0
20230907,191800,43323905,3145,3145,3145,3145,0
20230907,191700,43323905,3145,3145,3145,3145,0
20230907,191600,43323905,3145,3145,3145,3145,0
20230907,191500,43323905,3145,3145,3145,3145,0
20230907,191400,43323905,3145,3145,3145,3145,0
20230907,191300,43323905,3145,3145,3145,3145,0
20230907,191200,43323905,3145,3145,3145,3145,0
20230907,191100,43323905,3145,3145,3145,3145,0
20230907,191000,43323905,3145,3145,3145,3145,0
20230907,190900,43323905,3145,3145,3145,3145,0
20230907,190800,43323905,3145,3145,3145,3145,0
20230907,190700,43323905,3145,3145,3145,3145,0
20230907,190600,43323905,3145,3145,3145,3145,0
20230907,190500,43323905,3145,3145,3145,3145,0
20230907,190400,43323905,3145,3145,3145,3145,0
20230907,190300,43323905,3145,3145,3145,3145,0
20230907,190200,43323905,3145,3145,3145,3145,0
20230907,190100,43323905,3145,3145,3145,3145,0
20230907,190000,43323905,3145,3145,3145,3145,0
20230907,185900,43323905,3145,3145,3145,3145,0
20230907,185800,43323905,3145,3145,3145,3145,0
20230907,185700,43323905,3145,3145,3145,3145,2125
20230907,185600,43323905,3145,3145,3145,3145,0
20230907,185500,43323905,3145,3145,3145,3145,0
20230907,185400,43323905,3145,3145,3145,3145,0
20230907,185300,43323905,3145,3145,3145,3145,0
20230907,185200,43323905,3145,3145,3145,3145,0
20230907,185100,43323905,3145,3145,3145,3145,0
20230907,185000,43323905,3145,3145,3145,3145,0
20230907,184900,43323905,3145,3145,3145,3145,0
20230907,184800,43323905,3145,3145,3145,3145,0
20230907,184700,43323905,3145,3145,3145,3145,0
20230907,184600,43323905,3145,3145,3145,3145,0
20230907,184500,43323905,3145,3145,3145,3145,0
20230907,184400,43323905,3145,3145,3145,3145,0
20230907,184300,43323905,3145,3145,3145,3145,0
20230907,184200,43323905,3145,3145,3145,3145,0
20230907,184100,43323905,3145,3145,3145,3145,0
20230907,184000,43323905,3145,3145,3145,3145,0
20230907,183900,43323905,3145,3145,3145,3145,0
20230907,183800,43323905,3145,3145,3145,3145,0
20230907,183700,43323905,3145,3145,3145,3145,0
20230907,183600,43323905,3145,3145,3145,3145,0
20230907,183500,43323905,3145,3145,3145,3145,0
20230907,183400,43323905,3145,3145,3145,3145,0
20230907,183300,43323905,3145,3145,3145,3145,0
20230907,183200,43323905,3145,3145,3145,3145,0
20230907,183100,43323905,3145,3145,3145,3145,0
20230907,183000,43323905,3145,3145,3145,3145,0
20230907,182900,43323905,3145,3145,3145,3145,0
20230907,182800,43323905,3145,3145,3145,3145,0
20230907,182700,43323905,3145,3145,3145,3145,2125
20230907,182600,43323905,3145,3145,3145,3145,0
20230907,182500,43323905,3145,3145,3145,3145,0
20230907,182400,43323905,3145,3145,3145,3145,0
20230907,182300,43323905,3145,3145,3145,3145,0
20230907,182200,43323905,3145,3145,3145,3145,0
20230907,182100,43323905,3145,3145,3145,3145,0
20230907,182000,43323905,3145,3145,3145,3145,0
20230907,181900,43323905,3145,3145,3145,3145,0
20230907,181800,43323905,3145,3145,3145,3145,0
20230907,181700,43323905,3145,3145,3145,3145,0
20230907,181600,43323905,3145,3145,3145,3145,0
20230907,181500,43323905,3145,3145,3145,3145,0
20230907,181400,43323905,3145,3145,3145,3145,0
20230907,181300,43323905,3145,3145,3145,3145,0
20230907,181200,43323905,3145,3145,3145,3145,0
20230907,181100,43323905,3145,3145,3145,3145,0
20230907,181000,43323905,3145,3145,3145,3145,0
20230907,180900,43323905,3145,3145,3145,3145,0
20230907,180800,43323905,3145,3145,3145,3145,0
20230907,180700,43323905,3145,3145,3145,3145,0
20230907,180600,43323905,3145,3145,3145,3145,0
20230907,180500,43323905,3145,3145,3145,3145,0
20230907,180400,43323905,3145,3145,3145,3145,0
20230907,180300,43323905,3145,3145,3145,3145,0
20230907,180200,43323905,3145,3145,3145,3145,0
20230907,180100,43323905,3145,3145,3145,3145,0
20230907,180000,43323905,3145,3145,3145,3145,0
20230907,175900,43323905,3145,3145,3145,3145,0
20230907,175800,43323905,3145,3145,3145,3145,0
20230907,175700,43323905,3145,3145,3145,3145,2125
20230907,175600,43323905,3145,3145,3145,3145,0
20230907,175500,43323905,3145,3145,3145,3145,0
20230907,175400,43323905,3145,3145,3145,3145,0
20230907,175300,43323905,3145,3145,3145,3145,0
20230907,175200,43323905,3145,3145,3145,3145,0
20230907,175100,43323905,3145,3145,3145,3145,0
20230907,175000,43323905,3145,3145,3145,3145,0
20230907,174900,43323905,3145,3145,3145,3145,0
20230907,174800,43323905,3145,3145,3145,3145,0
20230907,174700,43323905,3145,3145,3145,3145,0
20230907,174600,43323905,3145,3145,3145,3145,0
20230907,174500,43323905,3145,3145,3145,3145,0
20230907,174400,43323905,3145,3145,3145,3145,0
20230907,174300,43323905,3145,3145,3145,3145,0
20230907,174200,43323905,3145,3145,3145,3145,0
20230907,174100,43323905,3145,3145,3145,3145,0
20230907,174000,43323905,3145,3145,3145,3145,0
20230907,173900,43323905,3145,3145,3145,3145,0
20230907,173800,43323905,3145,3145,3145,3145,0
20230907,173700,43323905,3145,3145,3145,3145,0
20230907,173600,43323905,3145,3145,3145,3145,0
20230907,173500,43323905,3145,3145,3145,3145,0
20230907,173400,43323905,3145,3145,3145,3145,0
20230907,173300,43323905,3145,3145,3145,3145,0
20230907,173200,43323905,3145,3145,3145,3145,0
20230907,173100,43323905,3145,3145,3145,3145,0
20230907,173000,43323905,3145,3145,3145,3145,0
20230907,172900,43323905,3145,3145,3145,3145,0
20230907,172800,43323905,3145,3145,3145,3145,0
20230907,172700,43323905,3145,3145,3145,3145,2125
20230907,172600,43323905,3145,3145,3145,3145,0
20230907,172500,43323905,3145,3145,3145,3145,0
20230907,172400,43323905,3145,3145,3145,3145,0
20230907,172300,43323905,3145,3145,3145,3145,0
20230907,172200,43323905,3145,3145,3145,3145,0
20230907,172100,43323905,3145,3145,3145,3145,0
20230907,172000,43323905,3145,3145,3145,3145,0
20230907,171900,43323905,3145,3145,3145,3145,0
20230907,171800,43323905,3145,3145,3145,3145,0
20230907,171700,43323905,3145,3145,3145,3145,0
20230907,171600,43323905,3145,3145,3145,3145,0
20230907,171500,43323905,3145,3145,3145,3145,0
20230907,171400,43323905,3145,3145,3145,3145,0
20230907,171300,43323905,3145,3145,3145,3145,0
20230907,171200,43323905,3145,3145,3145,3145,0
20230907,171100,43323905,3145,3145,3145,3145,0
20230907,171000,43323905,3145,3145,3145,3145,0
20230907,170900,43323905,3145,3145,3145,3145,0
20230907,170800,43323905,3145,3145,3145,3145,0
20230907,170700,43323905,3145,3145,3145,3145,0
20230907,170600,43323905,3145,3145,3145,3145,0
20230907,170500,43323905,3145,3145,3145,3145,0
20230907,170400,43323905,3145,3145,3145,3145,0
20230907,170300,43323905,3145,3145,3145,3145,0
20230907,170200,43323905,3145,3145,3145,3145,0
20230907,170100,43323905,3145,3145,3145,3145,0
20230907,170000,43323905,3145,3145,3145,3145,0
20230907,165900,43323905,3145,3145,3145,3145,0
20230907,165800,43323905,3145,3145,3145,3145,0
20230907,165700,43323905,3145,3145,3145,3145,2125
20230907,165600,43323905,3145,3145,3145,3145,0
20230907,165500,43323905,3145,3145,3145,3145,0
20230907,165400,43323905,3145,3145,3145,3145,0
20230907,165300,43323905,3145,3145,3145,3145,0
20230907,165200,43323905,3145,3145,3145,3145,0
20230907,165100,43323905,3145,3145,3145,3145,0
20230907,165000,43323905,3145,3145,3145,3145,0
20230907,164900,43323905,3145,3145,3145,3145,0
20230907,164800,43323905,3145,3145,3145,3145,0
20230907,164700,43323905,3145,3145,3145,3145,0
20230907,164600,43323905,3145,3145,3145,3145,0
20230907,164500,43323905,3145,3145,3145,3145,0
20230907,164400,43323905,3145,3145,3145,3145,0
20230907,164300,43323905,3145,3145,3145,3145,0
20230907,164200,43323905,3145,3145,3145,3145,0
20230907,164100,43323905,3145,3145,3145,3145,0
20230907,164000,43323905,3145,3145,3145,3145,0
20230907,163900,43323905,3145,3145,3145,3145,0
20230907,163800,43323905,3145,3145,3145,3145,0
20230907,163700,43323905,3145,3145,3145,3145,0
20230907,163600,43323905,3145,3145,3145,3145,0
20230907,163500,43323905,3145,3145,3145,3145,0
20230907,163400,43323905,3145,3145,3145,3145,0
20230907,163300,43323905,3145,3145,3145,3145,0
20230907,163200,43323905,3145,3145,3145,3145,0
20230907,163100,43323905,3145,3145,3145,3145,0
20230907,163000,43323905,3145,3145,3145,3145,0
20230907,162900,43323905,3145,3145,3145,3145,0
20230907,162800,43323905,3145,3145,3145,3145,0
20230907,162700,43323905,3145,3145,3145,3145,2125
20230907,162600,43323905,3145,3145,3145,3145,0
20230907,162500,43323905,3145,3145,3145,3145,0
20230907,162400,43323905,3145,3145,3145,3145,0
20230907,162300,43323905,3145,3145,3145,3145,0
20230907,162200,43323905,3145,3145,3145,3145,0
20230907,162100,43323905,3145,3145,3145,3145,0
20230907,162000,43323905,3145,3145,3145,3145,0
20230907,161900,43323905,3145,3145,3145,3145,0
20230907,161800,43323905,3145,3145,3145,3145,0
20230907,161700,43323905,3145,3145,3145,3145,0
20230907,161600,43323905,3145,3145,3145,3145,0
20230907,161500,43323905,3145,3145,3145,3145,0
20230907,161400,43323905,3145,3145,3145,3145,0
20230907,161300,43323905,3145,3145,3145,3145,0
20230907,161200,43323905,3145,3145,3145,3145,0
20230907,161100,43323905,3145,3145,3145,3145,0
20230907,161000,43323905,3145,3145,3145,3145,0
20230907,160900,43323905,3145,3145,3145,3145,0
20230907,160800,43323905,3145,3145,3145,3145,0
20230907,160700,43323905,3145,3145,3145,3145,0
20230907,160600,43323905,3145,3145,3145,3145,0
20230907,160500,43323905,3145,3145,3145,3145,0
20230907,160400,43323905,3145,3145,3145,3145,0
20230907,160300,43323905,3145,3145,3145,3145,0
20230907,160200,43323905,3145,3145,3145,3145,0
20230907,160100,43323905,3145,3145,3145,3145,0
20230907,160000,43323905,3145,3145,3145,3145,0
20230907,155900,43323905,3145,3145,3145,3145,0
20230907,155800,43323905,3145,3145,3145,3145,0
20230907,155700,43323905,3145,3145,3145,3145,2125
20230907,155600,43323905,3145,3145,3145,3145,0
20230907,155500,43323905,3145,3145,3145,3145,0
20230907,155400,43323905,3145,3145,3145,3145,0
20230907,155300,43323905,3145,3145,3145,3145,0
20230907,155200,43323905,3145,3145,3145,3145,0
20230907,155100,43323905,3145,3145,3145,3145,0
20230907,155000,43323905,3145,3145,3145,3145,0
20230907,154900,43323905,3145,3145,3145,3145,0
20230907,154800,43323905,3145,3145,3145,3145,0
20230907,154700,43323905,3145,3145,3145,3145,0
20230907,154600,43323905,3145,3145,3145,3145,0
20230907,154500,43323905,3145,3145,3145,3145,0
20230907,154400,43323905,3145,3145,3145,3145,0
20230907,154300,43323905,3145,3145,3145,3145,0
20230907,154200,43323905,3145,3145,3145,3145,0
20230907,154100,43323905,3145,3145,3145,3145,0
20230907,154000,43323905,3145,3145,3145,3145,0
20230907,153900,43323905,3145,3145,3145,3145,0
20230907,153800,43323905,3145,3145,3145,3145,0
20230907,153700,43323905,3145,3145,3145,3145,0
20230907,153600,43323905,3145,3145,3145,3145,0
20230907,153500,43323905,3145,3145,3145,3145,0
20230907,153400,43323905,3145,3145,3145,3145,0
20230907,153300,43323905,3145,3145,3145,3145,0
20230907,153200,43323905,3145,3145,3145,3145,0
20230907,153100,43323905,3145,3145,3145,3145,0
20230907,153000,43323905,3145,3145,3145,3145,2125
20230907,152900,36640780,3125,3125,3125,3125,0
20230907,152800,36640780,3125,3125,3125,3125,0
20230907,152700,36640780,3125,3125,3125,3125,0
20230907,152600,36640780,3125,3125,3125,3125,0
20230907,152500,36640780,3125,3125,3125,3125,0
20230907,152400,36640780,3125,3125,3125,3125,0
20230907,152300,36640780,3125,3125,3125,3125,0
20230907,152200,36640780,3125,3125,3125,3125,0
20230907,152100,36640780,3125,3125,3125,3125,0
20230907,152000,36640780,3125,3125,3125,3125,0
20230907,151900,36640780,3125,3120,3125,3120,3
20230907,151800,36631410,3125,3125,3125,3125,0
20230907,151700,36631410,3125,3125,3125,3125,10
20230907,151600,36600160,3125,3125,3125,3125,0
20230907,151500,36600160,3125,3125,3125,3125,0
20230907,151400,36600160,3125,3125,3125,3125,0
20230907,151300,36600160,3125,3125,3125,3125,10
20230907,151200,36568910,3125,3125,3125,3125,0
20230907,151100,36568910,3125,3125,3125,3125,0
20230907,151000,36568910,3125,3125,3125,3125,0
20230907,150900,36568910,3125,3125,3125,3125,10
20230907,150800,36537660,3125,3125,3125,3125,0
20230907,150700,36537660,3125,3125,3125,3125,0
20230907,150600,36537660,3125,3125,3125,3125,20
20230907,150500,36475160,3125,3125,3125,3125,0
20230907,150400,36475160,3125,3125,3125,3125,0
20230907,150300,36475160,3125,3125,3125,3125,0
20230907,150200,36475160,3125,3125,3125,3125,10
20230907,150100,36443910,3125,3125,3125,3125,0
20230907,150000,36443910,3125,3125,3125,3125,0
20230907,145900,36443910,3125,3125,3125,3125,10
20230907,145800,36412660,3125,3125,3125,3125,0
20230907,145700,36412660,3125,3125,3125,3125,0
20230907,145600,36412660,3125,3125,3125,3125,10
20230907,145500,36381410,3125,3125,3125,3125,10
20230907,145400,36350160,3125,3125,3125,3125,3
20230907,145300,36340785,3125,3125,3125,3125,0
20230907,145200,36340785,3125,3125,3125,3125,10
20230907,145100,36309535,3125,3125,3125,3125,0
20230907,145000,36309535,3125,3125,3125,3125,3
20230907,144900,36300160,3125,3125,3125,3125,0
20230907,144800,36300160,3125,3125,3125,3125,10
20230907,144700,36268910,3125,3125,3125,3125,0
20230907,144600,36268910,3125,3125,3125,3125,0
20230907,144500,36268910,3125,3125,3125,3125,10
20230907,144400,36237660,3125,3125,3125,3125,0
20230907,144300,36237660,3125,3125,3125,3125,0
20230907,144200,36237660,3125,3125,3125,3125,0
20230907,144100,36237660,3125,3125,3125,3125,10
20230907,144000,36206410,3125,3125,3125,3125,320
20230907,143900,35206410,3125,3125,3125,3125,0
20230907,143800,35206410,3125,3125,3125,3125,10
20230907,143700,35175160,3120,3120,3120,3120,6
20230907,143600,35156440,3120,3120,3120,3120,0
20230907,143500,35156440,3120,3120,3120,3120,0
20230907,143400,35156440,3120,3120,3120,3120,10
20230907,143300,35125240,3120,3120,3120,3120,16
20230907,143200,35075320,3120,3120,3120,3120,0
20230907,143100,35075320,3120,3120,3120,3120,10
20230907,143000,35044120,3115,3115,3115,3115,14
20230907,142900,35000510,3120,3120,3120,3120,400
20230907,142800,33752510,3115,3115,3115,3115,13
20230907,142700,33712015,3120,3115,3120,3115,23
20230907,142600,33640320,3115,3115,3115,3115,500
20230907,142500,32082820,3115,3115,3115,3115,13
20230907,142400,32042325,3120,3115,3120,3115,23
20230907,142300,31970630,3115,3115,3115,3115,0
20230907,142200,31970630,3115,3115,3115,3115,14
20230907,142100,31927020,3115,3115,3115,3115,13
20230907,142000,31886525,3120,3120,3120,3120,10
20230907,141900,31855325,3115,3115,3115,3115,13
20230907,141800,31814830,3115,3115,3115,3115,16
20230907,141700,31764990,3120,3120,3120,3120,10
20230907,141600,31733790,3115,3115,3115,3115,14
20230907,141500,31690180,3115,3115,3115,3115,13
20230907,141400,31649685,3115,3115,3115,3115,0
20230907,141300,31649685,3115,3120,3120,3115,23
20230907,141200,31577990,3115,3115,3115,3115,13
20230907,141100,31537495,3120,3120,3120,3120,0
20230907,141000,31537495,3120,3120,3120,3115,25
20230907,140900,31459565,3120,3115,3120,3115,14
20230907,140800,31415950,3120,3120,3120,3120,10
20230907,140700,31384750,3120,3115,3120,3115,14
20230907,140600,31341135,3120,3115,3120,3115,23
20230907,140500,31269440,3115,3115,3115,3115,0
20230907,140400,31269440,3115,3115,3115,3115,14
20230907,140300,31225830,3120,3120,3120,3120,1
20230907,140200,31222710,3125,3120,3125,3120,24
20230907,140100,31147775,3125,3120,3125,3120,9
20230907,140000,31119690,3115,3115,3115,3115,13
20230907,135900,31079195,3125,3115,3125,3115,23
20230907,135800,31007410,3115,3120,3120,3115,21
20230907,135700,30941980,3120,3115,3120,3115,25
20230907,135600,30864090,3115,3115,3120,3115,11
20230907,135500,30829815,3120,3115,3120,3115,20
20230907,135400,30767425,3115,3120,3120,3115,10
20230907,135300,30736260,3120,3120,3120,3120,17
20230907,135200,30683220,3120,3125,3125,3120,36
20230907,135100,30570840,3120,3120,3120,3120,20
20230907,135000,30508440,3120,3120,3125,3120,24
20230907,134900,30433550,3120,3120,3120,3120,7
20230907,134800,30411710,3120,3125,3125,3120,31
20230907,134700,30314935,3120,3120,3125,3120,22
20230907,134600,30246290,3120,3125,3125,3120,109
20230907,134500,29905705,3120,3125,3125,3120,30
20230907,134400,29812055,3120,3120,3120,3120,20
20230907,134300,29749655,3120,3125,3125,3120,8
20230907,134200,29724690,3120,3120,3120,3120,20
20230907,134100,29662290,3120,3120,3125,3120,32
20230907,134000,29562395,3120,3125,3125,3120,58
20230907,133900,29381180,3120,3120,3120,3120,21
20230907,133800,29315660,3120,3120,3125,3120,30
20230907,133700,29222010,3120,3120,3120,3120,7
20230907,133600,29200170,3120,3120,3120,3120,20
20230907,133500,29137770,3120,3120,3120,3120,21
20230907,133400,29072250,3120,3125,3125,3120,17
20230907,133300,29019160,3120,3120,3120,3120,21
20230907,133200,28953640,3120,3120,3120,3120,20
20230907,133100,28891240,3120,3120,3125,3120,58
20230907,133000,28710225,3120,3120,3120,3120,20
20230907,132900,28647825,3120,3120,3120,3120,21
20230907,132800,28582305,3120,3120,3120,3120,7
20230907,132700,28560465,3120,3125,3125,3120,31
20230907,132600,28463695,3120,3120,3120,3120,20
20230907,132500,28401295,3120,3120,3120,3120,7
20230907,132400,28379455,3120,3125,3125,3120,30
20230907,132300,28285805,3120,3120,3125,3120,22
20230907,132200,28217160,3120,3120,3120,3120,7
20230907,132100,28195320,3120,3120,3120,3120,21
20230907,132000,28129800,3120,3120,3125,3120,30
20230907,131900,28036150,3120,3125,3125,3120,8
20230907,131800,28011185,3120,3125,3125,3120,21
20230907,131700,27945660,3120,3125,3125,3120,32
20230907,131600,27845765,3120,3125,3125,3120,9
20230907,131500,27817675,3120,3120,3120,3120,21
20230907,131400,27752155,3120,3120,3125,3120,30
20230907,131300,27658505,3120,3125,3125,3120,17
20230907,131200,27605415,3120,3125,3125,3120,21
20230907,131100,27539890,3120,3120,3120,3120,20
20230907,131000,27477490,3120,3120,3125,3120,31
20230907,130900,27380720,3120,3120,3120,3120,7
20230907,130800,27358880,3120,3120,3120,3120,21
20230907,130700,27293360,3120,3120,3120,3120,20
20230907,130600,27230960,3120,3125,3125,3120,17
20230907,130500,27177870,3120,3125,3125,3120,21
20230907,130400,27112345,3120,3120,3120,3120,21
20230907,130300,27046825,3120,3125,3125,3120,17
20230907,130200,26993735,3120,3120,3120,3120,21
20230907,130100,26928215,3120,3120,3120,3120,20
20230907,130000,26865815,3120,3120,3120,3120,26
20230907,125900,26784695,3120,3125,3125,3120,30
20230907,125800,26691045,3120,3120,3120,3120,21
20230907,125700,26625525,3125,3120,3125,3120,8
20230907,125600,26600560,3120,3120,3120,3120,21
20230907,125500,26535040,3125,3120,3125,3120,30
20230907,125400,26441390,3120,3120,3120,3120,7
20230907,125300,26419550,3120,3120,3120,3120,20
20230907,125200,26357150,3120,3120,3125,3120,31
20230907,125100,26260380,3120,3120,3120,3120,7
20230907,125000,26238540,3120,3125,3125,3120,22
20230907,124900,26169895,3120,3120,3120,3120,20
20230907,124800,26107495,3125,3120,3125,3120,17
20230907,124700,26054405,3120,3120,3120,3120,20
20230907,124600,25992005,3120,3120,3120,3120,21
20230907,124500,25926485,3120,3125,3125,3120,17
20230907,124400,25873395,3120,3120,3120,3120,21
20230907,124300,25807875,3120,3120,3120,3120,20
20230907,124200,25745475,3120,3120,3120,3120,27
20230907,124100,25661235,3120,3120,3125,3120,149
20230907,124000,25196305,3120,3120,3120,3120,21
20230907,123900,25130785,3120,3120,3120,3120,7
20230907,123800,25108945,3120,3125,3125,3120,30
20230907,123700,25015295,3120,3120,3120,3120,21
20230907,123600,24949775,3120,3120,3120,3120,7
20230907,123500,24927935,3120,3120,3120,3120,20
20230907,123400,24865535,3120,3120,3125,3120,51
20230907,123300,24706365,3120,3120,3120,3120,7
20230907,123200,24684525,3120,3120,3120,3120,20
20230907,123100,24622125,3120,3125,3125,3120,31
20230907,123000,24525355,3120,3120,3120,3120,20
20230907,122900,24462955,3120,3120,3120,3120,7
20230907,122800,24441115,3120,3120,3125,3120,22
20230907,122700,24372470,3120,3120,3125,3120,30
20230907,122600,24278820,3120,3120,3120,3120,7
20230907,122500,24256980,3120,3120,3120,3120,21
20230907,122400,24191460,3120,3120,3125,3120,30
20230907,122300,24097810,3120,3120,3120,3120,7
20230907,122200,24075970,3120,3120,3120,3120,80
20230907,122100,23826370,3120,3120,3120,3120,20
20230907,122000,23763970,3120,3125,3125,3120,17
20230907,121900,23710880,3120,3120,3120,3120,21
20230907,121800,23645360,3120,3120,3120,3120,20
20230907,121700,23582960,3120,3120,3120,3120,108
20230907,121600,23246000,3115,3115,3115,3115,21
20230907,121500,23180585,3115,3115,3115,3115,20
20230907,121400,23118285,3115,3115,3115,3115,7
20230907,121300,23096480,3115,3120,3120,3115,30
20230907,121200,23002980,3115,3115,3115,3115,21
20230907,121100,22937565,3115,3115,3115,3115,7
20230907,121000,22915760,3115,3120,3120,3115,31
20230907,120900,22819145,3115,3115,3115,3115,20
20230907,120800,22756845,3115,3115,3115,3115,7
20230907,120700,22735040,3115,3115,3115,3115,20
20230907,120600,22672740,3115,3115,3120,3115,31
20230907,120500,22576125,3115,3115,3115,3115,7
20230907,120400,22554320,3115,3115,3115,3115,21
20230907,120300,22488905,3115,3120,3120,3115,30
20230907,120200,22395405,3115,3115,3115,3115,7
20230907,120100,22373600,3115,3115,3115,3115,20
20230907,120000,22311300,3115,3115,3115,3115,21
20230907,115900,22245885,3115,3120,3120,3115,17
20230907,115800,22192880,3115,3115,3115,3115,21
20230907,115700,22127465,3115,3115,3115,3115,20
20230907,115600,22065165,3115,3120,3120,3115,17
20230907,115500,22012160,3115,3115,3115,3115,20
20230907,115400,21949860,3115,3115,3115,3115,21
20230907,115300,21884445,3115,3115,3115,3115,7
20230907,115200,21862640,3115,3120,3120,3115,31
20230907,115100,21766025,3115,3115,3115,3115,20
20230907,115000,21703725,3115,3115,3115,3115,20
20230907,114900,21641425,3120,3120,3120,3120,0
20230907,114800,21641425,3120,3115,3120,3115,31
20230907,114700,21544810,3115,3115,3115,3115,21
20230907,114600,21479395,3115,3115,3115,3115,7
20230907,114500,21457590,3115,3120,3120,3115,17
20230907,114400,21404585,3125,3115,3125,3115,21
20230907,114300,21339125,3125,3115,3125,3115,1012
20230907,114200,18186675,3115,3120,3120,3115,10
20230907,114100,18155510,3120,3115,3120,3115,29
20230907,114000,18065140,3115,3115,3115,3115,7
20230907,113900,18043335,3115,3115,3115,3115,20
20230907,113800,17981035,3120,3120,3125,3120,24
20230907,113700,17906105,3120,3120,3120,3120,7
20230907,113600,17884265,3120,3120,3120,3120,20
20230907,113500,17821865,3120,3120,3120,3120,22
20230907,113400,17753225,3125,3120,3125,3120,17
20230907,113300,17700135,3120,3120,3120,3120,20
20230907,113200,17637735,3120,3120,3120,3120,110
20230907,113100,17294535,3115,3120,3120,3115,17
20230907,113000,17241530,3115,3115,3115,3115,20
20230907,112900,17179230,3115,3115,3115,3115,8
20230907,112800,17154310,3120,3120,3120,3120,7
20230907,112700,17132470,3120,3115,3120,3115,30
20230907,112600,17038970,3115,3115,3115,3115,20
20230907,112500,16976670,3115,3115,3115,3115,7
20230907,112400,16954865,3115,3120,3120,3115,23
20230907,112300,16883170,3115,3115,3115,3115,22
20230907,112200,16814640,3125,3120,3125,3120,8
20230907,112100,16789675,3115,3120,3120,3115,15
20230907,112000,16742940,3120,3115,3120,3115,31
20230907,111900,16646320,3115,3115,3115,3115,7
20230907,111800,16624515,3115,3115,3115,3115,20
20230907,111700,16562215,3115,3120,3120,3115,18
20230907,111600,16506095,3115,3115,3115,3115,7
20230907,111500,16484290,3115,3115,3115,3115,20
20230907,111400,16421990,3115,3115,3115,3115,20
20230907,111300,16359690,3115,3115,3120,3115,30
20230907,111200,16266190,3115,3115,3115,3115,7
20230907,111100,16244385,3115,3120,3120,3115,22
20230907,111000,16175850,3120,3115,3120,3115,22
20230907,110900,16107275,3115,3115,3115,3115,7
20230907,110800,16085470,3115,3115,3115,3115,20
20230907,110700,16023170,3115,3115,3115,3115,20
20230907,110600,15960870,3120,3120,3120,3120,10
20230907,110500,15929670,3115,3115,3115,3115,21
20230907,110400,15864255,3115,3115,3115,3115,21
20230907,110300,15798840,3120,3125,3125,3120,13
20230907,110200,15758230,3120,3120,3125,3120,21
20230907,110100,15692705,3120,3120,3120,3120,20
20230907,110000,15630305,3120,3120,3120,3120,7
20230907,105900,15608465,3125,3125,3125,3120,32
20230907,105800,15508570,3120,3120,3125,3120,22
20230907,105700,15439925,3120,3120,3120,3120,7
20230907,105600,15418085,3120,3125,3125,3120,30
20230907,105500,15324435,3120,3120,3120,3120,20
20230907,105400,15262035,3120,3120,3120,3120,7
20230907,105300,15240195,3120,3120,3120,3120,21
20230907,105200,15174675,3120,3120,3125,3120,31
20230907,105100,15077905,3120,3120,3120,3120,7
20230907,105000,15056065,3120,3120,3120,3120,20
20230907,104900,14993665,3120,3125,3125,3120,30
20230907,104800,14900015,3120,3120,3120,3120,7
20230907,104700,14878175,3120,3120,3120,3120,23
20230907,104600,14806415,3120,3120,3120,3120,489
20230907,104500,13280735,3120,3125,3125,3120,98
20230907,104400,12974520,3120,3125,3125,3120,1179
20230907,104300,9296035,3120,3125,3125,3120,36
20230907,104200,9183635,3120,3120,3120,3120,7
20230907,104100,9161795,3125,3120,3125,3120,30
20230907,104000,9068145,3125,3120,3125,3120,8
20230907,103900,9043180,3130,3120,3130,3120,15
20230907,103800,8996330,3120,3125,3125,3120,23
20230907,103700,8924520,3120,3120,3120,3120,20
20230907,103600,8862120,3130,3125,3130,3125,8
20230907,103500,8837115,3120,3125,3125,3120,17
20230907,103400,8784055,3125,3125,3130,3120,37
20230907,103300,8668430,3120,3120,3120,3120,8
20230907,103200,8643470,3130,3120,3130,3120,12
20230907,103100,8605995,3125,3130,3130,3125,27
20230907,103000,8521570,3125,3125,3125,3125,128
20230907,102900,8121570,3125,3130,3130,3125,8
20230907,102800,8096565,3125,3120,3125,3120,482
20230907,102700,6590420,3125,3120,3125,3120,145
20230907,102600,6137970,3120,3120,3120,3120,7
20230907,102500,6116130,3120,3120,3120,3120,20
20230907,102400,6053730,3120,3120,3125,3120,181
20230907,102300,5488955,3120,3120,3120,3120,7
20230907,102200,5467115,3120,3120,3120,3120,21
20230907,102100,5401595,3120,3120,3120,3120,21
20230907,102000,5336075,3125,3120,3125,3120,17
20230907,101900,5282985,3120,3120,3120,3120,20
20230907,101800,5220585,3120,3120,3120,3120,20
20230907,101700,5158185,3120,3125,3125,3120,17
20230907,101600,5105095,3120,3120,3120,3120,21
20230907,101500,5039575,3120,3120,3120,3120,21
20230907,101400,4974055,3120,3120,3120,3120,7
20230907,101300,4952215,3125,3120,3125,3120,30
20230907,101200,4858565,3120,3120,3125,3120,21
20230907,101100,4793040,3120,3120,3120,3120,7
20230907,101000,4771200,3120,3125,3125,3120,31
20230907,100900,4674430,3120,3120,3120,3120,20
20230907,100800,4612030,3120,3120,3120,3120,8
20230907,100700,4587070,3120,3120,3120,3120,20
20230907,100600,4524670,3125,3120,3125,3120,50
20230907,100500,4368520,3125,3120,3125,3120,17
20230907,100400,4315430,3120,3120,3120,3120,34
20230907,100300,4209350,3120,3125,3125,3120,30
20230907,100200,4115700,3120,3120,3120,3120,8
20230907,100100,4090740,3120,3120,3120,3120,20
20230907,100000,4028340,3120,3120,3120,3120,20
20230907,095900,3965940,3125,3120,3125,3120,18
20230907,095800,3909730,3120,3120,3120,3120,46
20230907,095700,3766210,3120,3120,3125,3120,24
20230907,095600,3691310,3120,3125,3125,3120,18
20230907,095500,3635100,3120,3125,3125,3120,56
20230907,095400,3460200,3125,3120,3125,3120,21
20230907,095300,3394675,3120,3120,3120,3120,21
20230907,095200,3329155,3125,3120,3125,3120,17
20230907,095100,3276065,3120,3120,3120,3120,20
20230907,095000,3213665,3120,3120,3120,3120,21
20230907,094900,3148145,3120,3125,3125,3120,18
20230907,094800,3091930,3120,3120,3120,3120,20
20230907,094700,3029530,3120,3120,3120,3120,21
20230907,094600,2964010,3120,3120,3120,3120,7
20230907,094500,2942170,3120,3125,3125,3120,30
20230907,094400,2848520,3120,3120,3120,3120,20
20230907,094300,2786120,3120,3120,3120,3120,8
20230907,094200,2761160,3120,3125,3125,3120,35
20230907,094100,2651885,3120,3120,3120,3120,21
20230907,094000,2586365,3120,3120,3120,3120,7
20230907,093900,2564525,3120,3120,3120,3120,20
20230907,093800,2502125,3120,3120,3125,3120,30
20230907,093700,2408475,3125,3125,3125,3120,13
20230907,093600,2367890,3120,3125,3125,3120,21
20230907,093500,2302365,3125,3120,3125,3120,22
20230907,093400,2233720,3125,3120,3125,3120,17
20230907,093300,2180630,3120,3120,3120,3120,7
20230907,093200,2158790,3125,3120,3125,3120,9
20230907,093100,2130700,3125,3125,3125,3120,22
20230907,093000,2061990,3120,3120,3120,3120,7
20230907,092900,2040150,3125,3125,3125,3120,11
20230907,092800,2005820,3120,3120,3120,3120,7
20230907,092700,1983980,3125,3120,3125,3120,17
20230907,092600,1930890,3125,3120,3125,3120,10
20230907,092500,1899675,3120,3120,3120,3120,8
20230907,092400,1874715,3120,3120,3120,3120,7
20230907,092300,1852875,3120,3120,3120,3120,35
20230907,092200,1743675,3120,3120,3120,3120,7
20230907,092100,1721835,3120,3120,3120,3120,9
20230907,092000,1693755,3120,3120,3120,3120,7
20230907,091900,1671915,3120,3120,3120,3120,14
20230907,091800,1628235,3120,3115,3120,3115,27
20230907,091700,1544125,3115,3115,3115,3115,7
20230907,091600,1522320,3115,3115,3115,3115,7
20230907,091500,1500515,3115,3115,3115,3115,7
20230907,091400,1478710,3115,3115,3115,3115,7
20230907,091300,1456905,3115,3115,3115,3115,7
20230907,091200,1435100,3115,3115,3115,3115,8
20230907,091100,1410180,3115,3115,3115,3115,7
20230907,091000,1388375,3115,3115,3115,3115,7
20230907,090900,1366570,3115,3115,3115,3115,7
20230907,090800,1344765,3115,3115,3115,3115,7
20230907,090700,1322960,3115,3115,3115,3115,7
20230907,090600,1301155,3115,3115,3115,3115,8
20230907,090500,1276235,3115,3115,3115,3115,7
20230907,090400,1254430,3115,3115,3115,3115,7
20230907,090300,1232625,3120,3120,3120,3120,0
20230907,090200,1232625,3120,3120,3120,3120,339
20230907,090100,174945,3120,3120,3120,3120,7
20230907,090000,153105,3125,3130,3130,3120,49