KissMeData/014580/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,185600,1823912720,7000,7000,7000,7000,4672
20230907,185500,1823912720,7000,7000,7000,7000,0
20230907,185400,1823912720,7000,7000,7000,7000,0
20230907,185300,1823912720,7000,7000,7000,7000,0
20230907,185200,1823912720,7000,7000,7000,7000,0
20230907,185100,1823912720,7000,7000,7000,7000,0
20230907,185000,1823912720,7000,7000,7000,7000,0
20230907,184900,1823912720,7000,7000,7000,7000,0
20230907,184800,1823912720,7000,7000,7000,7000,0
20230907,184700,1823912720,7000,7000,7000,7000,0
20230907,184600,1823912720,7000,7000,7000,7000,0
20230907,184500,1823912720,7000,7000,7000,7000,0
20230907,184400,1823912720,7000,7000,7000,7000,0
20230907,184300,1823912720,7000,7000,7000,7000,0
20230907,184200,1823912720,7000,7000,7000,7000,0
20230907,184100,1823912720,7000,7000,7000,7000,0
20230907,184000,1823912720,7000,7000,7000,7000,0
20230907,183900,1823912720,7000,7000,7000,7000,0
20230907,183800,1823912720,7000,7000,7000,7000,0
20230907,183700,1823912720,7000,7000,7000,7000,0
20230907,183600,1823912720,7000,7000,7000,7000,0
20230907,183500,1823912720,7000,7000,7000,7000,0
20230907,183400,1823912720,7000,7000,7000,7000,0
20230907,183300,1823912720,7000,7000,7000,7000,0
20230907,183200,1823912720,7000,7000,7000,7000,0
20230907,183100,1823912720,7000,7000,7000,7000,0
20230907,183000,1823912720,7000,7000,7000,7000,0
20230907,182900,1823912720,7000,7000,7000,7000,0
20230907,182800,1823912720,7000,7000,7000,7000,0
20230907,182700,1823912720,7000,7000,7000,7000,0
20230907,182600,1823912720,7000,7000,7000,7000,4672
20230907,182500,1823912720,7000,7000,7000,7000,0
20230907,182400,1823912720,7000,7000,7000,7000,0
20230907,182300,1823912720,7000,7000,7000,7000,0
20230907,182200,1823912720,7000,7000,7000,7000,0
20230907,182100,1823912720,7000,7000,7000,7000,0
20230907,182000,1823912720,7000,7000,7000,7000,0
20230907,181900,1823912720,7000,7000,7000,7000,0
20230907,181800,1823912720,7000,7000,7000,7000,0
20230907,181700,1823912720,7000,7000,7000,7000,0
20230907,181600,1823912720,7000,7000,7000,7000,0
20230907,181500,1823912720,7000,7000,7000,7000,0
20230907,181400,1823912720,7000,7000,7000,7000,0
20230907,181300,1823912720,7000,7000,7000,7000,0
20230907,181200,1823912720,7000,7000,7000,7000,0
20230907,181100,1823912720,7000,7000,7000,7000,0
20230907,181000,1823912720,7000,7000,7000,7000,0
20230907,180900,1823912720,7000,7000,7000,7000,0
20230907,180800,1823912720,7000,7000,7000,7000,0
20230907,180700,1823912720,7000,7000,7000,7000,0
20230907,180600,1823912720,7000,7000,7000,7000,0
20230907,180500,1823912720,7000,7000,7000,7000,0
20230907,180400,1823912720,7000,7000,7000,7000,0
20230907,180300,1823912720,7000,7000,7000,7000,0
20230907,180200,1823912720,7000,7000,7000,7000,0
20230907,180100,1823912720,7000,7000,7000,7000,0
20230907,180000,1823912720,7000,7000,7000,7000,0
20230907,175900,1823912720,7000,7000,7000,7000,0
20230907,175800,1823912720,7000,7000,7000,7000,0
20230907,175700,1823912720,7000,7000,7000,7000,0
20230907,175600,1823912720,7000,7000,7000,7000,4672
20230907,175500,1823912720,7000,7000,7000,7000,0
20230907,175400,1823912720,7000,7000,7000,7000,0
20230907,175300,1823912720,7000,7000,7000,7000,0
20230907,175200,1823912720,7000,7000,7000,7000,0
20230907,175100,1823912720,7000,7000,7000,7000,0
20230907,175000,1823912720,7000,7000,7000,7000,0
20230907,174900,1823912720,7000,7000,7000,7000,0
20230907,174800,1823912720,7000,7000,7000,7000,0
20230907,174700,1823912720,7000,7000,7000,7000,0
20230907,174600,1823912720,7000,7000,7000,7000,0
20230907,174500,1823912720,7000,7000,7000,7000,0
20230907,174400,1823912720,7000,7000,7000,7000,0
20230907,174300,1823912720,7000,7000,7000,7000,0
20230907,174200,1823912720,7000,7000,7000,7000,0
20230907,174100,1823912720,7000,7000,7000,7000,0
20230907,174000,1823912720,7000,7000,7000,7000,0
20230907,173900,1823912720,7000,7000,7000,7000,0
20230907,173800,1823912720,7000,7000,7000,7000,0
20230907,173700,1823912720,7000,7000,7000,7000,0
20230907,173600,1823912720,7000,7000,7000,7000,0
20230907,173500,1823912720,7000,7000,7000,7000,0
20230907,173400,1823912720,7000,7000,7000,7000,0
20230907,173300,1823912720,7000,7000,7000,7000,0
20230907,173200,1823912720,7000,7000,7000,7000,0
20230907,173100,1823912720,7000,7000,7000,7000,0
20230907,173000,1823912720,7000,7000,7000,7000,0
20230907,172900,1823912720,7000,7000,7000,7000,0
20230907,172800,1823912720,7000,7000,7000,7000,0
20230907,172700,1823912720,7000,7000,7000,7000,0
20230907,172600,1823912720,7000,7000,7000,7000,4672
20230907,172500,1823912720,7000,7000,7000,7000,0
20230907,172400,1823912720,7000,7000,7000,7000,0
20230907,172300,1823912720,7000,7000,7000,7000,0
20230907,172200,1823912720,7000,7000,7000,7000,0
20230907,172100,1823912720,7000,7000,7000,7000,0
20230907,172000,1823912720,7000,7000,7000,7000,0
20230907,171900,1823912720,7000,7000,7000,7000,0
20230907,171800,1823912720,7000,7000,7000,7000,0
20230907,171700,1823912720,7000,7000,7000,7000,0
20230907,171600,1823912720,7000,7000,7000,7000,0
20230907,171500,1823912720,7000,7000,7000,7000,0
20230907,171400,1823912720,7000,7000,7000,7000,0
20230907,171300,1823912720,7000,7000,7000,7000,0
20230907,171200,1823912720,7000,7000,7000,7000,0
20230907,171100,1823912720,7000,7000,7000,7000,0
20230907,171000,1823912720,7000,7000,7000,7000,0
20230907,170900,1823912720,7000,7000,7000,7000,0
20230907,170800,1823912720,7000,7000,7000,7000,0
20230907,170700,1823912720,7000,7000,7000,7000,0
20230907,170600,1823912720,7000,7000,7000,7000,0
20230907,170500,1823912720,7000,7000,7000,7000,0
20230907,170400,1823912720,7000,7000,7000,7000,0
20230907,170300,1823912720,7000,7000,7000,7000,0
20230907,170200,1823912720,7000,7000,7000,7000,0
20230907,170100,1823912720,7000,7000,7000,7000,0
20230907,170000,1823912720,7000,7000,7000,7000,0
20230907,165900,1823912720,7000,7000,7000,7000,0
20230907,165800,1823912720,7000,7000,7000,7000,0
20230907,165700,1823912720,7000,7000,7000,7000,0
20230907,165600,1823912720,7000,7000,7000,7000,4672
20230907,165500,1823912720,7000,7000,7000,7000,0
20230907,165400,1823912720,7000,7000,7000,7000,0
20230907,165300,1823912720,7000,7000,7000,7000,0
20230907,165200,1823912720,7000,7000,7000,7000,0
20230907,165100,1823912720,7000,7000,7000,7000,0
20230907,165000,1823912720,7000,7000,7000,7000,0
20230907,164900,1823912720,7000,7000,7000,7000,0
20230907,164800,1823912720,7000,7000,7000,7000,0
20230907,164700,1823912720,7000,7000,7000,7000,0
20230907,164600,1823912720,7000,7000,7000,7000,0
20230907,164500,1823912720,7000,7000,7000,7000,0
20230907,164400,1823912720,7000,7000,7000,7000,0
20230907,164300,1823912720,7000,7000,7000,7000,0
20230907,164200,1823912720,7000,7000,7000,7000,0
20230907,164100,1823912720,7000,7000,7000,7000,0
20230907,164000,1823912720,7000,7000,7000,7000,0
20230907,163900,1823912720,7000,7000,7000,7000,0
20230907,163800,1823912720,7000,7000,7000,7000,0
20230907,163700,1823912720,7000,7000,7000,7000,0
20230907,163600,1823912720,7000,7000,7000,7000,0
20230907,163500,1823912720,7000,7000,7000,7000,0
20230907,163400,1823912720,7000,7000,7000,7000,0
20230907,163300,1823912720,7000,7000,7000,7000,0
20230907,163200,1823912720,7000,7000,7000,7000,0
20230907,163100,1823912720,7000,7000,7000,7000,0
20230907,163000,1823912720,7000,7000,7000,7000,0
20230907,162900,1823912720,7000,7000,7000,7000,0
20230907,162800,1823912720,7000,7000,7000,7000,0
20230907,162700,1823912720,7000,7000,7000,7000,0
20230907,162600,1823912720,7000,7000,7000,7000,4672
20230907,162500,1823912720,7000,7000,7000,7000,0
20230907,162400,1823912720,7000,7000,7000,7000,0
20230907,162300,1823912720,7000,7000,7000,7000,0
20230907,162200,1823912720,7000,7000,7000,7000,0
20230907,162100,1823912720,7000,7000,7000,7000,0
20230907,162000,1823912720,7000,7000,7000,7000,0
20230907,161900,1823912720,7000,7000,7000,7000,0
20230907,161800,1823912720,7000,7000,7000,7000,0
20230907,161700,1823912720,7000,7000,7000,7000,0
20230907,161600,1823912720,7000,7000,7000,7000,0
20230907,161500,1823912720,7000,7000,7000,7000,0
20230907,161400,1823912720,7000,7000,7000,7000,0
20230907,161300,1823912720,7000,7000,7000,7000,0
20230907,161200,1823912720,7000,7000,7000,7000,0
20230907,161100,1823912720,7000,7000,7000,7000,0
20230907,161000,1823912720,7000,7000,7000,7000,0
20230907,160900,1823912720,7000,7000,7000,7000,0
20230907,160800,1823912720,7000,7000,7000,7000,0
20230907,160700,1823912720,7000,7000,7000,7000,0
20230907,160600,1823912720,7000,7000,7000,7000,0
20230907,160500,1823912720,7000,7000,7000,7000,0
20230907,160400,1823912720,7000,7000,7000,7000,0
20230907,160300,1823912720,7000,7000,7000,7000,0
20230907,160200,1823912720,7000,7000,7000,7000,0
20230907,160100,1823912720,7000,7000,7000,7000,0
20230907,160000,1823912720,7000,7000,7000,7000,0
20230907,155900,1823912720,7000,7000,7000,7000,0
20230907,155800,1823912720,7000,7000,7000,7000,0
20230907,155700,1823912720,7000,7000,7000,7000,0
20230907,155600,1823912720,7000,7000,7000,7000,4672
20230907,155500,1823912720,7000,7000,7000,7000,0
20230907,155400,1823912720,7000,7000,7000,7000,0
20230907,155300,1823912720,7000,7000,7000,7000,0
20230907,155200,1823912720,7000,7000,7000,7000,0
20230907,155100,1823912720,7000,7000,7000,7000,0
20230907,155000,1823912720,7000,7000,7000,7000,0
20230907,154900,1823912720,7000,7000,7000,7000,0
20230907,154800,1823912720,7000,7000,7000,7000,0
20230907,154700,1823912720,7000,7000,7000,7000,0
20230907,154600,1823912720,7000,7000,7000,7000,0
20230907,154500,1823912720,7000,7000,7000,7000,0
20230907,154400,1823912720,7000,7000,7000,7000,0
20230907,154300,1823912720,7000,7000,7000,7000,0
20230907,154200,1823912720,7000,7000,7000,7000,0
20230907,154100,1823912720,7000,7000,7000,7000,0
20230907,154000,1823912720,7000,7000,7000,7000,0
20230907,153900,1823912720,7000,7000,7000,7000,0
20230907,153800,1823912720,7000,7000,7000,7000,0
20230907,153700,1823912720,7000,7000,7000,7000,0
20230907,153600,1823912720,7000,7000,7000,7000,0
20230907,153500,1823912720,7000,7000,7000,7000,0
20230907,153400,1823912720,7000,7000,7000,7000,0
20230907,153300,1823912720,7000,7000,7000,7000,0
20230907,153200,1823912720,7000,7000,7000,7000,0
20230907,153100,1823912720,7000,7000,7000,7000,0
20230907,153000,1823912720,7000,7000,7000,7000,4672
20230907,152900,1791208720,7000,7000,7000,7000,0
20230907,152800,1791208720,7000,7000,7000,7000,0
20230907,152700,1791208720,7000,7000,7000,7000,0
20230907,152600,1791208720,7000,7000,7000,7000,0
20230907,152500,1791208720,7000,7000,7000,7000,0
20230907,152400,1791208720,7000,7000,7000,7000,0
20230907,152300,1791208720,7000,7000,7000,7000,0
20230907,152200,1791208720,7000,7000,7000,7000,0
20230907,152100,1791208720,7000,7000,7000,7000,0
20230907,152000,1791208720,7000,7000,7000,7000,0
20230907,151900,1791208720,7000,7010,7020,7000,1567
20230907,151800,1780227610,7020,7010,7020,7000,3050
20230907,151700,1758871970,7010,7010,7020,7000,1520
20230907,151600,1748220780,7020,7010,7020,7010,165
20230907,151500,1747062580,7010,7020,7020,7010,180
20230907,151400,1745799980,7020,7010,7020,7010,663
20230907,151300,1741152210,7010,7010,7010,7000,435
20230907,151200,1738107060,7000,7000,7000,7000,700
20230907,151100,1733207060,7010,7000,7010,7000,1031
20230907,151000,1725989630,7000,7020,7020,7000,315
20230907,150900,1723781610,7010,7020,7020,7010,1997
20230907,150800,1709782030,7010,7020,7020,7010,64
20230907,150700,1709333250,7010,7010,7020,7010,95
20230907,150600,1708667150,7010,7000,7010,7000,99
20230907,150500,1707973520,7010,7020,7020,7010,52
20230907,150400,1707608850,7010,7020,7020,7010,41
20230907,150300,1707321080,7020,7010,7020,7010,30
20230907,150200,1707110640,7000,7010,7010,7000,469
20230907,150100,1703822960,7010,7000,7010,7000,116
20230907,150000,1703010450,7000,7000,7000,7000,1010
20230907,145900,1695940450,7010,7010,7010,7010,0
20230907,145800,1695940450,7010,7000,7010,7000,358
20230907,145700,1693431570,7010,7010,7010,7010,8
20230907,145600,1693375490,7000,7000,7010,7000,2040
20230907,145500,1679080840,7000,7000,7000,7000,2
20230907,145400,1679066840,6990,7000,7000,6990,391
20230907,145300,1676333740,7000,7000,7000,7000,40
20230907,145200,1676053740,6990,7010,7010,6990,4100
20230907,145100,1647379460,7010,7000,7010,7000,312
20230907,145000,1645195390,7000,7000,7000,7000,2
20230907,144900,1645181390,7000,7000,7000,7000,164
20230907,144800,1644033390,7000,7000,7000,7000,101
20230907,144700,1643326390,7000,7000,7000,7000,1600
20230907,144600,1632126390,7000,7000,7010,7000,881
20230907,144500,1625959380,7010,7000,7010,7000,292
20230907,144400,1623915160,7010,7010,7010,7010,800
20230907,144300,1618307160,7010,7010,7010,7010,1
20230907,144200,1618300150,7010,7000,7010,7000,3
20230907,144100,1618279140,7000,7000,7000,7000,293
20230907,144000,1616228140,7000,7000,7000,7000,60
20230907,143900,1615808140,7000,7000,7000,7000,10
20230907,143800,1615738140,7000,7000,7000,7000,22
20230907,143700,1615584140,7010,7010,7010,7010,15
20230907,143600,1615478990,7010,7000,7010,7000,726
20230907,143500,1610396930,7000,7000,7000,7000,0
20230907,143400,1610396930,7000,7000,7000,7000,591
20230907,143300,1606259930,7000,7000,7010,7000,445
20230907,143200,1603144870,7010,7010,7010,7010,7
20230907,143100,1603095800,7010,7010,7010,7010,0
20230907,143000,1603095800,7010,7010,7010,7010,15
20230907,142900,1602990650,7010,7010,7010,7010,5
20230907,142800,1602955600,7010,7010,7010,7000,381
20230907,142700,1600287210,7020,7020,7020,7020,105
20230907,142600,1599550110,7020,7020,7020,7020,100
20230907,142500,1598848110,7020,7020,7020,7020,1
20230907,142400,1598841090,7020,7020,7020,7020,0
20230907,142300,1598841090,7020,7020,7020,7020,1
20230907,142200,1598834070,7000,7000,7000,7000,9
20230907,142100,1598771070,7000,7020,7020,7000,471
20230907,142000,1595470710,7010,7010,7010,7010,71
20230907,141900,1594973000,7010,7010,7010,7010,0
20230907,141800,1594973000,7010,7010,7010,7010,0
20230907,141700,1594973000,7010,7010,7010,7010,0
20230907,141600,1594973000,7010,7010,7010,7010,1
20230907,141500,1594965990,7020,7030,7030,7020,107
20230907,141400,1594214780,7030,7020,7030,7010,201
20230907,141300,1592805740,7010,7020,7020,7010,227
20230907,141200,1591214010,7020,7020,7020,7020,1
20230907,141100,1591206990,7020,7000,7020,7000,26
20230907,141000,1591024970,7000,7000,7000,7000,263
20230907,140900,1589183970,7000,7000,7000,6990,658
20230907,140800,1584578350,7000,7000,7000,7000,30
20230907,140700,1584368350,6990,6990,6990,6990,301
20230907,140600,1582264360,7040,6990,7040,6980,701
20230907,140500,1577368780,7000,6980,7000,6980,219
20230907,140400,1575839160,6980,7020,7020,6980,3438
20230907,140300,1551829300,7040,7040,7040,7040,0
20230907,140200,1551829300,7040,7040,7040,7040,0
20230907,140100,1551829300,7040,7040,7040,7040,2
20230907,140000,1551815220,7040,7040,7040,7040,5
20230907,135900,1551780020,7040,7040,7040,7040,1
20230907,135800,1551772980,6980,7040,7040,6980,1911
20230907,135700,1538425040,7020,7030,7040,6980,12890
20230907,135600,1448355180,7050,7050,7050,7050,2
20230907,135500,1448341080,7050,7050,7050,7050,8
20230907,135400,1448284680,7010,7010,7010,7010,236
20230907,135300,1446630320,7020,7020,7020,7020,8
20230907,135200,1446574160,7020,7020,7020,7020,2
20230907,135100,1446560120,7030,7030,7030,7000,202
20230907,135000,1445145770,7010,7010,7010,7010,1
20230907,134900,1445138760,7030,7000,7030,7000,1001
20230907,134800,1438131730,7000,7030,7030,7000,14801
20230907,134700,1334501570,7030,7030,7030,7030,6
20230907,134600,1334459390,7030,7060,7060,7030,52
20230907,134500,1334093800,7030,7030,7030,7030,20
20230907,134400,1333953200,7030,7030,7030,7030,1
20230907,134300,1333946170,7070,7040,7070,7010,6001
20230907,134200,1291833610,7040,7040,7040,7030,284
20230907,134100,1289834590,7040,7040,7040,7040,1
20230907,134000,1289827550,7040,7040,7040,7040,170
20230907,133900,1288630750,7040,7040,7040,7040,66
20230907,133800,1288166110,7040,7070,7070,7040,17
20230907,133700,1288046400,7070,7070,7070,7070,0
20230907,133600,1288046400,7070,7070,7070,7070,300
20230907,133500,1285925400,7070,7070,7070,7070,0
20230907,133400,1285925400,7070,7070,7070,7070,0
20230907,133300,1285925400,7070,7070,7070,7070,2
20230907,133200,1285911260,7070,7070,7070,7070,0
20230907,133100,1285911260,7070,7070,7070,7020,402
20230907,133000,1283089120,7020,7020,7020,7020,2846
20230907,132900,1263110200,7020,7020,7020,7020,15
20230907,132800,1263004900,7020,7030,7030,7020,2843
20230907,132700,1243042280,7070,7070,7070,7070,0
20230907,132600,1243042280,7070,7070,7070,7070,0
20230907,132500,1243042280,7070,7030,7070,7030,2
20230907,132400,1243028180,7070,7030,7070,7020,3148
20230907,132300,1220910040,7040,7050,7050,7040,679
20230907,132200,1216129870,7050,7050,7050,7050,4
20230907,132100,1216101670,7050,7060,7060,7050,512
20230907,132000,1212490350,7060,7060,7060,7060,0
20230907,131900,1212490350,7060,7060,7070,7060,10
20230907,131800,1212419700,7070,7070,7070,7060,54
20230907,131700,1212038430,7060,7060,7070,7060,78
20230907,131600,1211487610,7070,7070,7070,7070,0
20230907,131500,1211487610,7070,7070,7070,7070,0
20230907,131400,1211487610,7070,7080,7080,7070,1546
20230907,131300,1200557380,7080,7080,7080,7080,54
20230907,131200,1200175060,7090,7090,7090,7090,1
20230907,131100,1200167970,7100,7100,7100,7100,0
20230907,131000,1200167970,7100,7100,7100,7100,0
20230907,130900,1200167970,7100,7100,7100,7100,0
20230907,130800,1200167970,7100,7100,7100,7100,20
20230907,130700,1200025970,7110,7090,7110,7060,764
20230907,130600,1194623870,7100,7100,7100,7100,4
20230907,130500,1194595470,7110,7110,7110,7110,0
20230907,130400,1194595470,7110,7100,7110,7100,21
20230907,130300,1194446270,7110,7110,7110,7110,0
20230907,130200,1194446270,7110,7110,7110,7110,1
20230907,130100,1194439160,7090,7100,7110,7090,65
20230907,130000,1193977860,7110,7100,7110,7100,1728
20230907,125900,1181693780,7100,7100,7110,7100,259
20230907,125800,1179854740,7110,7110,7110,7110,0
20230907,125700,1179854740,7110,7100,7110,7100,818
20230907,125600,1174046660,7100,7100,7100,7100,10
20230907,125500,1173975660,7100,7100,7100,7100,58
20230907,125400,1173563860,7110,7110,7110,7110,18
20230907,125300,1173435880,7110,7090,7110,7090,148
20230907,125200,1172384850,7100,7100,7100,7100,10
20230907,125100,1172313850,7100,7090,7100,7090,164
20230907,125000,1171150950,7110,7100,7110,7100,328
20230907,124900,1168822010,7110,7110,7110,7110,0
20230907,124800,1168822010,7110,7110,7110,7110,14
20230907,124700,1168722470,7100,7090,7100,7090,1505
20230907,124600,1158046970,7100,7100,7100,7100,0
20230907,124500,1158046970,7100,7090,7100,7070,214
20230907,124400,1156532130,7100,7100,7100,7100,23
20230907,124300,1156368830,7110,7110,7110,7110,0
20230907,124200,1156368830,7110,7090,7110,7080,1295
20230907,124100,1147199890,7100,7090,7100,7080,525
20230907,124000,1143478880,7100,7110,7110,7100,30
20230907,123900,1143265730,7100,7100,7100,7100,94
20230907,123800,1142598330,7120,7120,7120,7120,0
20230907,123700,1142598330,7120,7110,7120,7100,412
20230907,123600,1139672540,7120,7110,7120,7110,44
20230907,123500,1139359560,7120,7120,7120,7120,14
20230907,123400,1139259880,7110,7110,7110,7110,588
20230907,123300,1135079200,7120,7120,7130,7120,116
20230907,123200,1134252860,7130,7130,7130,7130,391
20230907,123100,1131465030,7130,7110,7130,7110,78
20230907,123000,1130909750,7120,7120,7120,7120,500
20230907,122900,1127349750,7120,7120,7120,7120,2
20230907,122800,1127335510,7120,7110,7120,7090,529
20230907,122700,1123577840,7110,7100,7110,7100,24
20230907,122600,1123407300,7110,7110,7110,7110,30
20230907,122500,1123194000,7110,7110,7120,7110,342
20230907,122400,1120759870,7110,7110,7110,7110,966
20230907,122300,1113891610,7110,7080,7110,7080,1045
20230907,122200,1106478140,7080,7080,7080,7080,0
20230907,122100,1106478140,7080,7080,7080,7080,10
20230907,122000,1106407340,7080,7070,7080,7070,108
20230907,121900,1105643590,7070,7070,7070,7070,62
20230907,121800,1105205250,7080,7080,7080,7080,100
20230907,121700,1104497250,7080,7080,7080,7080,14
20230907,121600,1104398130,7080,7080,7090,7080,71
20230907,121500,1103895310,7080,7080,7080,7080,0
20230907,121400,1103895310,7080,7090,7090,7080,16
20230907,121300,1103782020,7090,7080,7090,7080,29
20230907,121200,1103576550,7090,7090,7090,7090,14
20230907,121100,1103477290,7090,7090,7090,7090,0
20230907,121000,1103477290,7090,7090,7090,7090,1
20230907,120900,1103470200,7090,7080,7090,7070,45
20230907,120800,1103151390,7080,7090,7090,7070,69
20230907,120700,1102662420,7090,7090,7090,7090,152
20230907,120600,1101584740,7090,7080,7090,7080,411
20230907,120500,1098672380,7080,7080,7080,7080,8
20230907,120400,1098615740,7080,7080,7080,7080,297
20230907,120300,1096512980,7080,7080,7080,7080,0
20230907,120200,1096512980,7080,7080,7080,7080,7
20230907,120100,1096463420,7080,7080,7080,7080,100
20230907,120000,1095755420,7080,7080,7080,7080,304
20230907,115900,1093603100,7080,7060,7080,7060,489
20230907,115800,1090145840,7070,7070,7070,7070,1
20230907,115700,1090138770,7070,7070,7070,7070,0
20230907,115600,1090138770,7070,7060,7070,7060,15
20230907,115500,1090032730,7070,7050,7070,7050,42
20230907,115400,1089736520,7050,7050,7050,7050,39
20230907,115300,1089461570,7050,7050,7050,7050,64
20230907,115200,1089010370,7040,7050,7050,7040,483
20230907,115100,1085608910,7050,7050,7050,7050,14
20230907,115000,1085510210,7050,7050,7050,7050,1
20230907,114900,1085503160,7050,7050,7050,7040,80
20230907,114800,1084939680,7050,7050,7060,7050,240
20230907,114700,1083247540,7060,7060,7060,7060,0
20230907,114600,1083247540,7060,7050,7060,7050,96
20230907,114500,1082570460,7060,7060,7060,7060,168
20230907,114400,1081384380,7070,7050,7070,7050,888
20230907,114300,1075120380,7050,7050,7050,7050,0
20230907,114200,1075120380,7050,7050,7050,7050,14
20230907,114100,1075021680,7030,7050,7050,7030,105
20230907,114000,1074283220,7050,7040,7050,7040,47
20230907,113900,1073952200,7050,7050,7050,7050,0
20230907,113800,1073952200,7050,7050,7050,7050,0
20230907,113700,1073952200,7050,7050,7050,7050,30
20230907,113600,1073740700,7050,7050,7050,7050,59
20230907,113500,1073324750,7040,7040,7040,7040,11
20230907,113400,1073247310,7050,7050,7050,7050,10
20230907,113300,1073176810,7050,7050,7050,7050,920
20230907,113200,1066690810,7050,7030,7050,7030,1968
20230907,113100,1052848280,7030,7020,7030,7020,15
20230907,113000,1052742840,7030,7010,7030,7010,2470
20230907,112900,1035404300,7010,7010,7010,7010,1191
20230907,112800,1027055390,7010,7000,7010,7000,38
20230907,112700,1026789250,7000,7000,7000,7000,183
20230907,112600,1025508250,7000,6990,7000,6990,439
20230907,112500,1022438350,7000,7000,7000,7000,416
20230907,112400,1019526350,7010,7010,7010,7010,154
20230907,112300,1018446810,7010,7010,7010,7010,0
20230907,112200,1018446810,7010,7000,7010,7000,1043
20230907,112100,1011145670,7000,7000,7000,7000,0
20230907,112000,1011145670,7000,7000,7000,7000,5
20230907,111900,1011110670,7000,7000,7000,7000,58
20230907,111800,1010704670,7000,7000,7000,7000,9
20230907,111700,1010641670,7000,7000,7000,7000,123
20230907,111600,1009780670,7000,7000,7000,6990,2465
20230907,111500,992550230,7000,7000,7000,6990,2348
20230907,111400,976127360,7000,7000,7000,7000,35
20230907,111300,975882360,7000,7000,7000,7000,265
20230907,111200,974027360,7010,7010,7010,7000,1016
20230907,111100,966910200,7000,7000,7000,7000,888
20230907,111000,960694200,7000,7000,7000,7000,2
20230907,110900,960680200,7000,7000,7000,7000,54
20230907,110800,960302200,7000,7000,7000,7000,134
20230907,110700,959364200,7000,7000,7000,7000,827
20230907,110600,953575200,7000,7000,7000,7000,0
20230907,110500,953575200,7000,7000,7000,7000,236
20230907,110400,951923200,7000,7000,7000,7000,193
20230907,110300,950572200,7000,7000,7010,7000,1055
20230907,110200,943186730,7010,7010,7010,7000,915
20230907,110100,936779290,7020,7010,7020,7000,1014
20230907,110000,929680820,7020,7010,7020,7010,60
20230907,105900,929260120,7020,7020,7020,7020,2
20230907,105800,929246080,7010,7020,7020,7010,314
20230907,105700,927044930,7020,7020,7020,7020,0
20230907,105600,927044930,7020,7020,7020,7010,25
20230907,105500,926869480,7020,7020,7020,7010,19
20230907,105400,926736130,7010,7010,7010,7010,100
20230907,105300,926035130,7010,7020,7020,7010,133
20230907,105200,925102260,7020,7020,7020,7020,500
20230907,105100,921592260,7010,7010,7020,7010,502
20230907,105000,918073230,7010,7010,7010,7010,201
20230907,104900,916664220,7010,7010,7010,7010,786
20230907,104800,911154360,7010,7010,7010,7010,4
20230907,104700,911126320,7010,7020,7020,7010,571
20230907,104600,907118410,7020,7020,7020,7020,1
20230907,104500,907111390,7020,7020,7020,7020,35
20230907,104400,906865690,7020,7020,7020,7020,29
20230907,104300,906662110,7000,6990,7000,6990,186
20230907,104200,905361470,6990,7020,7020,6990,969
20230907,104100,898568300,7010,6990,7010,6990,1235
20230907,104000,889921530,6990,6990,6990,6990,180
20230907,103900,888663330,7000,7010,7010,7000,81
20230907,103800,888096320,7000,7000,7010,7000,394
20230907,103700,885338250,7010,7010,7010,7010,41
20230907,103600,885050840,7010,7000,7010,7000,8
20230907,103500,884994790,6990,6980,6990,6980,4705
20230907,103400,852151070,6990,6990,6990,6990,208
20230907,103300,850697150,6980,6990,6990,6980,745
20230907,103200,845489940,7000,7000,7000,7000,114
20230907,103100,844691940,6990,6990,6990,6980,5262
20230907,103000,807954820,6980,6990,6990,6980,1263
20230907,102900,799138730,6990,7000,7000,6980,1336
20230907,102800,789804830,7000,7000,7000,6990,885
20230907,102700,783614830,7000,7000,7000,7000,501
20230907,102600,780107830,7000,7000,7020,6990,2766
20230907,102500,760757860,7000,7010,7010,7000,101
20230907,102400,760050710,7010,7000,7010,7000,418
20230907,102300,757123630,7000,7000,7010,6990,718
20230907,102200,752101190,7000,7010,7010,7000,597
20230907,102100,747921920,7000,7010,7010,7000,379
20230907,102000,745266280,7020,7020,7020,7000,1267
20230907,101900,736384470,7020,7010,7020,7010,902
20230907,101800,730060960,7000,6990,7000,6990,711
20230907,101700,725085560,6990,6980,6990,6970,1040
20230907,101600,717826010,6980,6990,6990,6970,4176
20230907,101500,688675530,6990,6990,6990,6970,1764
20230907,101400,676362550,6990,7000,7000,6990,1622
20230907,101300,665024700,7000,6990,7000,6990,164
20230907,101200,663878200,7000,7020,7020,6990,637
20230907,101100,659419810,7020,7000,7030,6980,8301
20230907,101000,601366290,7000,7030,7030,7000,8256
20230907,100900,543516870,7030,7030,7030,7020,266
20230907,100800,541647190,7030,7030,7030,7020,961
20230907,100700,534898510,7030,7050,7050,7030,143
20230907,100600,533893190,7020,7030,7050,7020,2830
20230907,100500,514017280,7030,7030,7030,7020,1489
20230907,100400,503551340,7030,7050,7050,7020,817
20230907,100300,497807930,7050,7050,7050,7030,3345
20230907,100200,474286540,7030,7040,7050,7030,1694
20230907,100100,462367970,7040,7050,7050,7040,720
20230907,100000,457299040,7050,7050,7050,7050,240
20230907,095900,455607040,7040,7040,7050,7040,253
20230907,095800,453825810,7050,7060,7060,7050,1530
20230907,095700,443034180,7070,7070,7070,7070,10
20230907,095600,442963480,7070,7060,7070,7060,174
20230907,095500,441734020,7060,7030,7060,7020,330
20230907,095400,439414060,7020,7020,7070,7010,4018
20230907,095300,411203270,7030,7070,7080,7020,9993
20230907,095200,340729780,7080,7080,7080,7070,1526
20230907,095100,329940420,7080,7070,7080,7070,1260
20230907,095000,321030600,7070,7080,7080,7070,2390
20230907,094900,304129450,7080,7080,7080,7080,210
20230907,094800,302642650,7080,7090,7090,7080,5600
20230907,094700,262993470,7090,7090,7090,7080,212
20230907,094600,261492390,7090,7090,7090,7080,2889
20230907,094500,241010760,7100,7100,7100,7090,107
20230907,094400,240251070,7100,7100,7100,7100,66
20230907,094300,239782470,7100,7100,7110,7100,1274
20230907,094200,230737060,7120,7120,7120,7100,3093
20230907,094100,208760750,7120,7120,7120,7110,1102
20230907,094000,200924910,7110,7120,7120,7110,1789
20230907,093900,188203110,7120,7120,7120,7120,1
20230907,093800,188195990,7120,7120,7120,7110,218
20230907,093700,186645880,7110,7120,7120,7110,30
20230907,093600,186432480,7120,7120,7120,7120,0
20230907,093500,186432480,7120,7120,7120,7120,347
20230907,093400,183961840,7120,7120,7120,7120,1
20230907,093300,183954720,7120,7120,7130,7120,1004
20230907,093200,176806230,7120,7120,7120,7120,6
20230907,093100,176763510,7120,7120,7120,7120,5
20230907,093000,176727910,7110,7110,7120,7110,2632
20230907,092900,158012620,7120,7120,7120,7110,75
20230907,092800,157479330,7120,7120,7130,7120,1985
20230907,092700,143345990,7130,7130,7130,7130,403
20230907,092600,140472600,7130,7130,7140,7120,644
20230907,092500,135882810,7130,7130,7140,7130,179
20230907,092400,134606530,7130,7120,7140,7120,837
20230907,092300,128641710,7130,7130,7130,7130,236
20230907,092200,126959030,7130,7110,7130,7100,426
20230907,092100,123930510,7130,7110,7130,7110,408
20230907,092000,121029610,7110,7140,7140,7110,1114
20230907,091900,113103220,7140,7140,7140,7140,151
20230907,091800,112025080,7140,7130,7140,7130,555
20230907,091700,108066590,7130,7120,7130,7120,588
20230907,091600,103880000,7120,7110,7120,7110,1560
20230907,091500,92786820,7110,7110,7120,7110,32
20230907,091400,92559280,7120,7110,7120,7110,1002
20230907,091300,85435040,7110,7120,7120,7100,477
20230907,091200,82041450,7120,7110,7120,7110,2364
20230907,091100,65233380,7110,7100,7110,7100,89
20230907,091000,64600770,7110,7130,7130,7100,1053
20230907,090900,57113380,7120,7130,7130,7120,33
20230907,090800,56878410,7130,7130,7130,7130,68
20230907,090700,56393570,7130,7130,7130,7110,518
20230907,090600,52700330,7120,7140,7140,7120,203
20230907,090500,51252190,7140,7140,7140,7140,146
20230907,090400,50209750,7140,7090,7140,7080,2911
20230907,090300,29538250,7100,7080,7100,7080,686
20230907,090200,24678190,7090,7090,7090,7070,183
20230907,090100,23380740,7090,7090,7090,7070,88
20230907,090000,22756920,7090,7060,7100,7060,3223