KissMeData/087600/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194300,878289220,7160,7160,7160,7160,1493
20230907,194200,878289220,7160,7160,7160,7160,0
20230907,194100,878289220,7160,7160,7160,7160,0
20230907,194000,878289220,7160,7160,7160,7160,0
20230907,193900,878289220,7160,7160,7160,7160,0
20230907,193800,878289220,7160,7160,7160,7160,0
20230907,193700,878289220,7160,7160,7160,7160,0
20230907,193600,878289220,7160,7160,7160,7160,0
20230907,193500,878289220,7160,7160,7160,7160,0
20230907,193400,878289220,7160,7160,7160,7160,0
20230907,193300,878289220,7160,7160,7160,7160,0
20230907,193200,878289220,7160,7160,7160,7160,0
20230907,193100,878289220,7160,7160,7160,7160,0
20230907,193000,878289220,7160,7160,7160,7160,0
20230907,192900,878289220,7160,7160,7160,7160,0
20230907,192800,878289220,7160,7160,7160,7160,0
20230907,192700,878289220,7160,7160,7160,7160,0
20230907,192600,878289220,7160,7160,7160,7160,0
20230907,192500,878289220,7160,7160,7160,7160,0
20230907,192400,878289220,7160,7160,7160,7160,0
20230907,192300,878289220,7160,7160,7160,7160,0
20230907,192200,878289220,7160,7160,7160,7160,0
20230907,192100,878289220,7160,7160,7160,7160,0
20230907,192000,878289220,7160,7160,7160,7160,0
20230907,191900,878289220,7160,7160,7160,7160,0
20230907,191800,878289220,7160,7160,7160,7160,0
20230907,191700,878289220,7160,7160,7160,7160,0
20230907,191600,878289220,7160,7160,7160,7160,0
20230907,191500,878289220,7160,7160,7160,7160,0
20230907,191400,878289220,7160,7160,7160,7160,0
20230907,191300,878289220,7160,7160,7160,7160,1493
20230907,191200,878289220,7160,7160,7160,7160,0
20230907,191100,878289220,7160,7160,7160,7160,0
20230907,191000,878289220,7160,7160,7160,7160,0
20230907,190900,878289220,7160,7160,7160,7160,0
20230907,190800,878289220,7160,7160,7160,7160,0
20230907,190700,878289220,7160,7160,7160,7160,0
20230907,190600,878289220,7160,7160,7160,7160,0
20230907,190500,878289220,7160,7160,7160,7160,0
20230907,190400,878289220,7160,7160,7160,7160,0
20230907,190300,878289220,7160,7160,7160,7160,0
20230907,190200,878289220,7160,7160,7160,7160,0
20230907,190100,878289220,7160,7160,7160,7160,0
20230907,190000,878289220,7160,7160,7160,7160,0
20230907,185900,878289220,7160,7160,7160,7160,0
20230907,185800,878289220,7160,7160,7160,7160,0
20230907,185700,878289220,7160,7160,7160,7160,0
20230907,185600,878289220,7160,7160,7160,7160,0
20230907,185500,878289220,7160,7160,7160,7160,0
20230907,185400,878289220,7160,7160,7160,7160,0
20230907,185300,878289220,7160,7160,7160,7160,0
20230907,185200,878289220,7160,7160,7160,7160,0
20230907,185100,878289220,7160,7160,7160,7160,0
20230907,185000,878289220,7160,7160,7160,7160,0
20230907,184900,878289220,7160,7160,7160,7160,0
20230907,184800,878289220,7160,7160,7160,7160,0
20230907,184700,878289220,7160,7160,7160,7160,0
20230907,184600,878289220,7160,7160,7160,7160,0
20230907,184500,878289220,7160,7160,7160,7160,0
20230907,184400,878289220,7160,7160,7160,7160,0
20230907,184300,878289220,7160,7160,7160,7160,1493
20230907,184200,878289220,7160,7160,7160,7160,0
20230907,184100,878289220,7160,7160,7160,7160,0
20230907,184000,878289220,7160,7160,7160,7160,0
20230907,183900,878289220,7160,7160,7160,7160,0
20230907,183800,878289220,7160,7160,7160,7160,0
20230907,183700,878289220,7160,7160,7160,7160,0
20230907,183600,878289220,7160,7160,7160,7160,0
20230907,183500,878289220,7160,7160,7160,7160,0
20230907,183400,878289220,7160,7160,7160,7160,0
20230907,183300,878289220,7160,7160,7160,7160,0
20230907,183200,878289220,7160,7160,7160,7160,0
20230907,183100,878289220,7160,7160,7160,7160,0
20230907,183000,878289220,7160,7160,7160,7160,0
20230907,182900,878289220,7160,7160,7160,7160,0
20230907,182800,878289220,7160,7160,7160,7160,0
20230907,182700,878289220,7160,7160,7160,7160,0
20230907,182600,878289220,7160,7160,7160,7160,0
20230907,182500,878289220,7160,7160,7160,7160,0
20230907,182400,878289220,7160,7160,7160,7160,0
20230907,182300,878289220,7160,7160,7160,7160,0
20230907,182200,878289220,7160,7160,7160,7160,0
20230907,182100,878289220,7160,7160,7160,7160,0
20230907,182000,878289220,7160,7160,7160,7160,0
20230907,181900,878289220,7160,7160,7160,7160,0
20230907,181800,878289220,7160,7160,7160,7160,0
20230907,181700,878289220,7160,7160,7160,7160,0
20230907,181600,878289220,7160,7160,7160,7160,0
20230907,181500,878289220,7160,7160,7160,7160,0
20230907,181400,878289220,7160,7160,7160,7160,0
20230907,181300,878289220,7160,7160,7160,7160,1493
20230907,181200,878289220,7160,7160,7160,7160,0
20230907,181100,878289220,7160,7160,7160,7160,0
20230907,181000,878289220,7160,7160,7160,7160,0
20230907,180900,878289220,7160,7160,7160,7160,0
20230907,180800,878289220,7160,7160,7160,7160,0
20230907,180700,878289220,7160,7160,7160,7160,0
20230907,180600,878289220,7160,7160,7160,7160,0
20230907,180500,878289220,7160,7160,7160,7160,0
20230907,180400,878289220,7160,7160,7160,7160,0
20230907,180300,878289220,7160,7160,7160,7160,0
20230907,180200,878289220,7160,7160,7160,7160,0
20230907,180100,878289220,7160,7160,7160,7160,0
20230907,180000,878289220,7160,7160,7160,7160,0
20230907,175900,878289220,7160,7160,7160,7160,0
20230907,175800,878289220,7160,7160,7160,7160,0
20230907,175700,878289220,7160,7160,7160,7160,0
20230907,175600,878289220,7160,7160,7160,7160,0
20230907,175500,878289220,7160,7160,7160,7160,0
20230907,175400,878289220,7160,7160,7160,7160,0
20230907,175300,878289220,7160,7160,7160,7160,0
20230907,175200,878289220,7160,7160,7160,7160,0
20230907,175100,878289220,7160,7160,7160,7160,0
20230907,175000,878289220,7160,7160,7160,7160,0
20230907,174900,878289220,7160,7160,7160,7160,0
20230907,174800,878289220,7160,7160,7160,7160,0
20230907,174700,878289220,7160,7160,7160,7160,0
20230907,174600,878289220,7160,7160,7160,7160,0
20230907,174500,878289220,7160,7160,7160,7160,0
20230907,174400,878289220,7160,7160,7160,7160,0
20230907,174300,878289220,7160,7160,7160,7160,1493
20230907,174200,878289220,7160,7160,7160,7160,0
20230907,174100,878289220,7160,7160,7160,7160,0
20230907,174000,878289220,7160,7160,7160,7160,0
20230907,173900,878289220,7160,7160,7160,7160,0
20230907,173800,878289220,7160,7160,7160,7160,0
20230907,173700,878289220,7160,7160,7160,7160,0
20230907,173600,878289220,7160,7160,7160,7160,0
20230907,173500,878289220,7160,7160,7160,7160,0
20230907,173400,878289220,7160,7160,7160,7160,0
20230907,173300,878289220,7160,7160,7160,7160,0
20230907,173200,878289220,7160,7160,7160,7160,0
20230907,173100,878289220,7160,7160,7160,7160,0
20230907,173000,878289220,7160,7160,7160,7160,0
20230907,172900,878289220,7160,7160,7160,7160,0
20230907,172800,878289220,7160,7160,7160,7160,0
20230907,172700,878289220,7160,7160,7160,7160,0
20230907,172600,878289220,7160,7160,7160,7160,0
20230907,172500,878289220,7160,7160,7160,7160,0
20230907,172400,878289220,7160,7160,7160,7160,0
20230907,172300,878289220,7160,7160,7160,7160,0
20230907,172200,878289220,7160,7160,7160,7160,0
20230907,172100,878289220,7160,7160,7160,7160,0
20230907,172000,878289220,7160,7160,7160,7160,0
20230907,171900,878289220,7160,7160,7160,7160,0
20230907,171800,878289220,7160,7160,7160,7160,0
20230907,171700,878289220,7160,7160,7160,7160,0
20230907,171600,878289220,7160,7160,7160,7160,0
20230907,171500,878289220,7160,7160,7160,7160,0
20230907,171400,878289220,7160,7160,7160,7160,0
20230907,171300,878289220,7160,7160,7160,7160,1493
20230907,171200,878289220,7160,7160,7160,7160,0
20230907,171100,878289220,7160,7160,7160,7160,0
20230907,171000,878289220,7160,7160,7160,7160,0
20230907,170900,878289220,7160,7160,7160,7160,0
20230907,170800,878289220,7160,7160,7160,7160,0
20230907,170700,878289220,7160,7160,7160,7160,0
20230907,170600,878289220,7160,7160,7160,7160,0
20230907,170500,878289220,7160,7160,7160,7160,0
20230907,170400,878289220,7160,7160,7160,7160,0
20230907,170300,878289220,7160,7160,7160,7160,0
20230907,170200,878289220,7160,7160,7160,7160,0
20230907,170100,878289220,7160,7160,7160,7160,0
20230907,170000,878289220,7160,7160,7160,7160,0
20230907,165900,878289220,7160,7160,7160,7160,0
20230907,165800,878289220,7160,7160,7160,7160,0
20230907,165700,878289220,7160,7160,7160,7160,0
20230907,165600,878289220,7160,7160,7160,7160,0
20230907,165500,878289220,7160,7160,7160,7160,0
20230907,165400,878289220,7160,7160,7160,7160,0
20230907,165300,878289220,7160,7160,7160,7160,0
20230907,165200,878289220,7160,7160,7160,7160,0
20230907,165100,878289220,7160,7160,7160,7160,0
20230907,165000,878289220,7160,7160,7160,7160,0
20230907,164900,878289220,7160,7160,7160,7160,0
20230907,164800,878289220,7160,7160,7160,7160,0
20230907,164700,878289220,7160,7160,7160,7160,0
20230907,164600,878289220,7160,7160,7160,7160,0
20230907,164500,878289220,7160,7160,7160,7160,0
20230907,164400,878289220,7160,7160,7160,7160,0
20230907,164300,878289220,7160,7160,7160,7160,1493
20230907,164200,878289220,7160,7160,7160,7160,0
20230907,164100,878289220,7160,7160,7160,7160,0
20230907,164000,878289220,7160,7160,7160,7160,0
20230907,163900,878289220,7160,7160,7160,7160,0
20230907,163800,878289220,7160,7160,7160,7160,0
20230907,163700,878289220,7160,7160,7160,7160,0
20230907,163600,878289220,7160,7160,7160,7160,0
20230907,163500,878289220,7160,7160,7160,7160,0
20230907,163400,878289220,7160,7160,7160,7160,0
20230907,163300,878289220,7160,7160,7160,7160,0
20230907,163200,878289220,7160,7160,7160,7160,0
20230907,163100,878289220,7160,7160,7160,7160,0
20230907,163000,878289220,7160,7160,7160,7160,0
20230907,162900,878289220,7160,7160,7160,7160,0
20230907,162800,878289220,7160,7160,7160,7160,0
20230907,162700,878289220,7160,7160,7160,7160,0
20230907,162600,878289220,7160,7160,7160,7160,0
20230907,162500,878289220,7160,7160,7160,7160,0
20230907,162400,878289220,7160,7160,7160,7160,0
20230907,162300,878289220,7160,7160,7160,7160,0
20230907,162200,878289220,7160,7160,7160,7160,0
20230907,162100,878289220,7160,7160,7160,7160,0
20230907,162000,878289220,7160,7160,7160,7160,0
20230907,161900,878289220,7160,7160,7160,7160,0
20230907,161800,878289220,7160,7160,7160,7160,0
20230907,161700,878289220,7160,7160,7160,7160,0
20230907,161600,878289220,7160,7160,7160,7160,0
20230907,161500,878289220,7160,7160,7160,7160,0
20230907,161400,878289220,7160,7160,7160,7160,0
20230907,161300,878289220,7160,7160,7160,7160,1493
20230907,161200,878289220,7160,7160,7160,7160,0
20230907,161100,878289220,7160,7160,7160,7160,0
20230907,161000,878289220,7160,7160,7160,7160,0
20230907,160900,878289220,7160,7160,7160,7160,0
20230907,160800,878289220,7160,7160,7160,7160,0
20230907,160700,878289220,7160,7160,7160,7160,0
20230907,160600,878289220,7160,7160,7160,7160,0
20230907,160500,878289220,7160,7160,7160,7160,0
20230907,160400,878289220,7160,7160,7160,7160,0
20230907,160300,878289220,7160,7160,7160,7160,0
20230907,160200,878289220,7160,7160,7160,7160,0
20230907,160100,878289220,7160,7160,7160,7160,0
20230907,160000,878289220,7160,7160,7160,7160,0
20230907,155900,878289220,7160,7160,7160,7160,0
20230907,155800,878289220,7160,7160,7160,7160,0
20230907,155700,878289220,7160,7160,7160,7160,0
20230907,155600,878289220,7160,7160,7160,7160,0
20230907,155500,878289220,7160,7160,7160,7160,0
20230907,155400,878289220,7160,7160,7160,7160,0
20230907,155300,878289220,7160,7160,7160,7160,0
20230907,155200,878289220,7160,7160,7160,7160,0
20230907,155100,878289220,7160,7160,7160,7160,0
20230907,155000,878289220,7160,7160,7160,7160,0
20230907,154900,878289220,7160,7160,7160,7160,0
20230907,154800,878289220,7160,7160,7160,7160,0
20230907,154700,878289220,7160,7160,7160,7160,0
20230907,154600,878289220,7160,7160,7160,7160,0
20230907,154500,878289220,7160,7160,7160,7160,0
20230907,154400,878289220,7160,7160,7160,7160,0
20230907,154300,878289220,7160,7160,7160,7160,1493
20230907,154200,878289220,7160,7160,7160,7160,0
20230907,154100,878289220,7160,7160,7160,7160,0
20230907,154000,878289220,7160,7160,7160,7160,0
20230907,153900,878289220,7160,7160,7160,7160,0
20230907,153800,878289220,7160,7160,7160,7160,0
20230907,153700,878289220,7160,7160,7160,7160,0
20230907,153600,878289220,7160,7160,7160,7160,0
20230907,153500,878289220,7160,7160,7160,7160,0
20230907,153400,878289220,7160,7160,7160,7160,0
20230907,153300,878289220,7160,7160,7160,7160,0
20230907,153200,878289220,7160,7160,7160,7160,0
20230907,153100,878289220,7160,7160,7160,7160,0
20230907,153000,878289220,7160,7160,7160,7160,1493
20230907,152900,867599340,7140,7140,7140,7140,0
20230907,152800,867599340,7140,7140,7140,7140,0
20230907,152700,867599340,7140,7140,7140,7140,0
20230907,152600,867599340,7140,7140,7140,7140,0
20230907,152500,867599340,7140,7140,7140,7140,0
20230907,152400,867599340,7140,7140,7140,7140,0
20230907,152300,867599340,7140,7140,7140,7140,0
20230907,152200,867599340,7140,7140,7140,7140,0
20230907,152100,867599340,7140,7140,7140,7140,0
20230907,152000,867599340,7140,7140,7140,7140,0
20230907,151900,867599340,7140,7150,7150,7140,21
20230907,151800,867449330,7160,7160,7170,7160,182
20230907,151700,866146190,7100,7170,7170,7100,2214
20230907,151600,850375180,7170,7160,7180,7160,618
20230907,151500,845938500,7170,7180,7180,7170,97
20230907,151400,845242840,7180,7160,7180,7160,43
20230907,151300,844934530,7170,7170,7170,7160,197
20230907,151200,843523040,7180,7170,7180,7170,80
20230907,151100,842949430,7170,7160,7170,7160,203
20230907,151000,841495530,7150,7130,7150,7130,948
20230907,150900,834723310,7150,7150,7150,7150,0
20230907,150800,834723310,7150,7150,7150,7150,13
20230907,150700,834630360,7160,7140,7160,7140,559
20230907,150600,830629180,7130,7130,7130,7130,720
20230907,150500,825495580,7140,7150,7150,7140,61
20230907,150400,825060000,7160,7120,7160,7120,228
20230907,150300,823431180,7130,7160,7160,7130,843
20230907,150200,817416490,7160,7140,7160,7140,22
20230907,150100,817259360,7160,7150,7160,7130,923
20230907,150000,810669270,7150,7140,7150,7140,5
20230907,145900,810633560,7160,7160,7160,7160,380
20230907,145800,807912760,7160,7160,7160,7160,0
20230907,145700,807912760,7160,7160,7160,7160,0
20230907,145600,807912760,7160,7150,7160,7150,523
20230907,145500,804173300,7150,7150,7170,7150,2015
20230907,145400,789766030,7170,7160,7170,7160,250
20230907,145300,787976020,7170,7170,7170,7170,157
20230907,145200,786850330,7170,7150,7170,7150,61
20230907,145100,786413620,7150,7160,7170,7150,129
20230907,145000,785489540,7160,7150,7160,7140,81
20230907,144900,784911080,7150,7140,7150,7130,86
20230907,144800,784296770,7150,7150,7160,7130,117
20230907,144700,783461350,7170,7170,7170,7170,100
20230907,144600,782744350,7180,7130,7180,7130,155
20230907,144500,781633250,7130,7150,7170,7130,202
20230907,144400,780190480,7150,7160,7160,7150,68
20230907,144300,779703660,7160,7160,7160,7160,33
20230907,144200,779467380,7170,7170,7170,7160,12
20230907,144100,779381350,7180,7170,7180,7170,32
20230907,144000,779151600,7180,7150,7180,7150,20
20230907,143900,779008400,7150,7150,7150,7150,20
20230907,143800,778865400,7150,7150,7150,7150,0
20230907,143700,778865400,7150,7150,7150,7150,2
20230907,143600,778851100,7150,7150,7150,7150,10
20230907,143500,778779600,7150,7150,7150,7150,0
20230907,143400,778779600,7150,7140,7150,7140,11
20230907,143300,778701050,7130,7120,7130,7120,21
20230907,143200,778551430,7120,7110,7120,7100,53
20230907,143100,778174690,7110,7100,7110,7100,7
20230907,143000,778124980,7100,7100,7110,7100,170
20230907,142900,776917970,7110,7110,7110,7110,0
20230907,142800,776917970,7110,7090,7110,7090,79
20230907,142700,776357840,7090,7090,7090,7090,300
20230907,142600,774230840,7090,7100,7100,7090,163
20230907,142500,773074880,7100,7090,7110,7090,627
20230907,142400,768617750,7110,7110,7110,7110,16
20230907,142300,768503990,7100,7100,7120,7100,525
20230907,142200,764766490,7100,7120,7120,7100,56
20230907,142100,764367810,7100,7100,7100,7100,5
20230907,142000,764332310,7100,7100,7100,7100,0
20230907,141900,764332310,7100,7100,7100,7100,0
20230907,141800,764332310,7100,7100,7100,7100,1
20230907,141700,764325210,7100,7080,7100,7080,12
20230907,141600,764240030,7080,7080,7080,7080,50
20230907,141500,763886030,7100,7100,7100,7100,0
20230907,141400,763886030,7100,7100,7100,7100,0
20230907,141300,763886030,7100,7100,7100,7080,262
20230907,141200,762025870,7100,7080,7100,7080,17
20230907,141100,761905190,7100,7100,7100,7100,0
20230907,141000,761905190,7100,7100,7100,7080,3
20230907,140900,761883910,7080,7080,7080,7080,35
20230907,140800,761636110,7090,7090,7090,7090,0
20230907,140700,761636110,7090,7090,7090,7090,71
20230907,140600,761132720,7090,7090,7090,7090,73
20230907,140500,760615150,7090,7090,7090,7090,0
20230907,140400,760615150,7090,7090,7090,7090,0
20230907,140300,760615150,7090,7090,7090,7090,0
20230907,140200,760615150,7090,7090,7090,7070,139
20230907,140100,759631800,7100,7090,7100,7090,46
20230907,140000,759305640,7090,7090,7090,7090,1
20230907,135900,759298550,7090,7090,7090,7090,10
20230907,135800,759227650,7100,7100,7100,7100,1
20230907,135700,759220550,7100,7100,7100,7100,1
20230907,135600,759213450,7100,7100,7100,7100,25
20230907,135500,759035950,7100,7100,7100,7100,1
20230907,135400,759028850,7100,7090,7100,7090,573
20230907,135300,754964740,7070,7080,7080,7070,25
20230907,135200,754787950,7070,7100,7100,7070,340
20230907,135100,752379710,7130,7110,7130,7100,72
20230907,135000,751868410,7110,7110,7130,7110,84
20230907,134900,751271130,7110,7150,7150,7110,1239
20230907,134800,742441150,7150,7170,7170,7150,582
20230907,134700,738274700,7230,7180,7230,7160,8021
20230907,134600,680415240,7190,7200,7200,7190,533
20230907,134500,676579150,7200,7200,7200,7190,227
20230907,134400,674944770,7200,7200,7200,7200,0
20230907,134300,674944770,7200,7200,7200,7200,0
20230907,134200,674944770,7200,7200,7200,7200,0
20230907,134100,674944770,7200,7200,7200,7200,1
20230907,134000,674937570,7210,7210,7210,7210,1
20230907,133900,674930360,7210,7200,7210,7200,5
20230907,133800,674894350,7210,7210,7210,7210,2
20230907,133700,674879930,7200,7200,7200,7200,100
20230907,133600,674159930,7190,7190,7190,7180,1132
20230907,133500,666031080,7190,7190,7190,7190,2
20230907,133400,666016700,7190,7200,7200,7190,72
20230907,133300,665498320,7210,7210,7210,7210,0
20230907,133200,665498320,7210,7210,7210,7210,8
20230907,133100,665440640,7180,7180,7180,7180,0
20230907,133000,665440640,7180,7180,7180,7180,0
20230907,132900,665440640,7180,7190,7190,7180,455
20230907,132800,662173040,7190,7200,7200,7190,452
20230907,132700,658920690,7210,7210,7220,7210,29
20230907,132600,658711430,7200,7200,7200,7200,100
20230907,132500,657991430,7210,7210,7210,7210,30
20230907,132400,657775130,7210,7200,7210,7200,77
20230907,132300,657220330,7200,7200,7200,7200,235
20230907,132200,655528330,7210,7180,7210,7180,779
20230907,132100,649925930,7170,7170,7180,7170,527
20230907,132000,646142340,7180,7160,7180,7160,112
20230907,131900,645339340,7160,7160,7160,7160,129
20230907,131800,644415700,7160,7160,7160,7160,4
20230907,131700,644387060,7160,7170,7170,7160,105
20230907,131600,643635230,7160,7160,7160,7160,3
20230907,131500,643613750,7160,7160,7160,7160,6
20230907,131400,643570790,7160,7140,7160,7140,85
20230907,131300,642963010,7150,7160,7160,7150,99
20230907,131200,642254980,7160,7160,7160,7160,133
20230907,131100,641302700,7150,7150,7150,7150,0
20230907,131000,641302700,7150,7150,7150,7150,0
20230907,130900,641302700,7150,7150,7150,7150,37
20230907,130800,641038150,7150,7150,7150,7150,0
20230907,130700,641038150,7150,7150,7150,7150,0
20230907,130600,641038150,7150,7150,7150,7150,3
20230907,130500,641016700,7150,7150,7150,7150,31
20230907,130400,640795050,7120,7160,7160,7120,336
20230907,130300,638398840,7160,7160,7160,7160,16
20230907,130200,638284280,7160,7170,7170,7160,104
20230907,130100,637538630,7190,7190,7190,7180,323
20230907,130000,635216270,7190,7190,7190,7190,10
20230907,125900,635144370,7190,7180,7190,7180,220
20230907,125800,633563670,7180,7160,7180,7140,249
20230907,125700,631780770,7130,7160,7160,7130,1324
20230907,125600,622306510,7160,7130,7160,7120,205
20230907,125500,620844750,7130,7130,7130,7130,186
20230907,125400,619518570,7110,7130,7130,7110,629
20230907,125300,615045080,7110,7110,7110,7110,20
20230907,125200,614902880,7130,7130,7130,7130,38
20230907,125100,614631940,7150,7150,7150,7150,0
20230907,125000,614631940,7150,7150,7150,7150,0
20230907,124900,614631940,7150,7120,7150,7120,217
20230907,124800,613082990,7150,7150,7150,7150,200
20230907,124700,611652990,7150,7150,7150,7150,0
20230907,124600,611652990,7150,7150,7150,7150,1
20230907,124500,611645840,7110,7150,7150,7110,722
20230907,124400,606507200,7150,7150,7150,7150,96
20230907,124300,605820800,7150,7140,7150,7140,21
20230907,124200,605670660,7150,7140,7150,7140,124
20230907,124100,604785270,7140,7130,7140,7130,330
20230907,124000,602432340,7110,7110,7110,7110,0
20230907,123900,602432340,7110,7110,7110,7110,1166
20230907,123800,594142080,7110,7110,7110,7110,0
20230907,123700,594142080,7110,7110,7110,7110,0
20230907,123600,594142080,7110,7110,7110,7110,3
20230907,123500,594120750,7070,7070,7110,7070,16
20230907,123400,594007590,7110,7110,7110,7110,70
20230907,123300,593509890,7100,7100,7100,7100,0
20230907,123200,593509890,7100,7100,7100,7100,50
20230907,123100,593154890,7100,7100,7100,7100,295
20230907,123000,591060390,7100,7100,7100,7100,14
20230907,122900,590960990,7100,7100,7100,7100,181
20230907,122800,589675890,7100,7100,7100,7100,120
20230907,122700,588823890,7060,7060,7060,7060,0
20230907,122600,588823890,7060,7060,7060,7060,0
20230907,122500,588823890,7060,7070,7070,7060,1000
20230907,122400,581761650,7070,7070,7070,7070,386
20230907,122300,579032630,7070,7070,7070,7070,0
20230907,122200,579032630,7070,7070,7070,7070,11
20230907,122100,578954860,7070,7070,7070,7070,0
20230907,122000,578954860,7070,7060,7070,7060,109
20230907,121900,578185230,7060,7060,7060,7060,194
20230907,121800,576815590,7070,7070,7070,7070,141
20230907,121700,575818720,7080,7080,7080,7080,0
20230907,121600,575818720,7080,7080,7080,7080,0
20230907,121500,575818720,7080,7060,7080,7060,11
20230907,121400,575741040,7080,7070,7080,7070,27
20230907,121300,575550140,7080,7080,7080,7080,1
20230907,121200,575543060,7070,7090,7090,7070,263
20230907,121100,573681270,7090,7080,7090,7080,33
20230907,121000,573447620,7090,7080,7090,7080,67
20230907,120900,572973250,7100,7100,7100,7090,46
20230907,120800,572647090,7080,7100,7100,7080,1021
20230907,120700,565416390,7110,7100,7110,7090,224
20230907,120600,563824420,7100,7090,7100,7090,139
20230907,120500,562838740,7100,7100,7100,7090,206
20230907,120400,561377630,7100,7100,7100,7090,280
20230907,120300,559389730,7100,7100,7100,7100,0
20230907,120200,559389730,7100,7100,7100,7100,0
20230907,120100,559389730,7100,7100,7100,7100,0
20230907,120000,559389730,7100,7100,7100,7100,0
20230907,115900,559389730,7100,7100,7100,7100,1
20230907,115800,559382630,7100,7100,7100,7100,0
20230907,115700,559382630,7100,7100,7100,7100,3
20230907,115600,559361330,7110,7110,7110,7110,1
20230907,115500,559354220,7100,7100,7100,7100,100
20230907,115400,558644220,7110,7110,7110,7110,0
20230907,115300,558644220,7110,7110,7110,7110,0
20230907,115200,558644220,7110,7100,7110,7100,6
20230907,115100,558601590,7100,7090,7110,7090,379
20230907,115000,555910780,7100,7100,7100,7100,275
20230907,114900,553958280,7110,7100,7110,7100,9
20230907,114800,553894370,7110,7100,7110,7100,225
20230907,114700,552296860,7090,7090,7090,7090,33
20230907,114600,552062890,7090,7100,7100,7090,56
20230907,114500,551665840,7100,7100,7100,7100,8
20230907,114400,551609040,7100,7090,7100,7090,2179
20230907,114300,536145840,7100,7100,7100,7100,0
20230907,114200,536145840,7100,7100,7100,7100,7
20230907,114100,536096140,7090,7090,7090,7090,0
20230907,114000,536096140,7090,7090,7090,7090,0
20230907,113900,536096140,7090,7090,7090,7090,0
20230907,113800,536096140,7090,7090,7090,7090,0
20230907,113700,536096140,7090,7090,7090,7090,346
20230907,113600,533643000,7100,7100,7100,7100,20
20230907,113500,533501000,7100,7100,7100,7100,0
20230907,113400,533501000,7100,7100,7100,7100,35
20230907,113300,533252500,7110,7110,7110,7100,886
20230907,113200,526953650,7130,7130,7130,7130,0
20230907,113100,526953650,7130,7100,7130,7100,28
20230907,113000,526754290,7100,7130,7130,7100,97
20230907,112900,526064930,7130,7130,7130,7130,0
20230907,112800,526064930,7130,7140,7150,7130,220
20230907,112700,524493040,7120,7100,7120,7100,286
20230907,112600,522460440,7100,7090,7100,7090,350
20230907,112500,519978060,7090,7080,7090,7080,200
20230907,112400,518560700,7080,7070,7080,7070,596
20230907,112300,514343320,7060,7060,7060,7060,56
20230907,112200,513947960,7060,7050,7060,7050,47
20230907,112100,513616170,7050,7060,7060,7050,63
20230907,112000,513171460,7060,7060,7060,7050,30
20230907,111900,512959690,7070,7050,7070,7050,117
20230907,111800,512133750,7050,7050,7060,7050,48
20230907,111700,511794960,7050,7050,7060,7050,193
20230907,111600,510434210,7050,7050,7050,7050,7
20230907,111500,510384860,7050,7050,7060,7050,17
20230907,111400,510264980,7050,7060,7060,7050,172
20230907,111300,509052300,7060,7050,7060,7050,60
20230907,111200,508628790,7050,7050,7050,7050,109
20230907,111100,507860340,7050,7040,7050,7040,137
20230907,111000,506894910,7040,7040,7040,7040,7
20230907,110900,506845630,7030,7030,7030,7030,74
20230907,110800,506325410,7040,7040,7040,7040,71
20230907,110700,505825570,7050,7040,7050,7030,265
20230907,110600,503960260,7040,7040,7040,7040,102
20230907,110500,503242180,7040,7040,7040,7040,114
20230907,110400,502439620,7030,7030,7030,7030,0
20230907,110300,502439620,7030,7030,7030,7030,0
20230907,110200,502439620,7030,7030,7030,7030,2
20230907,110100,502425560,7030,7020,7030,7020,464
20230907,110000,499166580,7010,7010,7010,7010,172
20230907,105900,497960860,7000,7000,7000,7000,0
20230907,105800,497960860,7000,7000,7000,7000,20
20230907,105700,497820860,7000,7000,7000,7000,427
20230907,105600,494831860,7000,6990,7000,6990,1015
20230907,105500,487727220,6990,6980,7000,6980,272
20230907,105400,485827460,6980,6990,6990,6980,360
20230907,105300,483312780,7000,7000,7000,7000,0
20230907,105200,483312780,7000,7010,7010,7000,454
20230907,105100,480134680,7000,7000,7000,7000,23
20230907,105000,479973680,7000,7000,7000,7000,230
20230907,104900,478363680,7000,7000,7000,7000,0
20230907,104800,478363680,7000,7000,7000,7000,17
20230907,104700,478244680,7000,7000,7000,7000,0
20230907,104600,478244680,7000,7000,7000,7000,30
20230907,104500,478034680,7000,7010,7010,7000,154
20230907,104400,476956640,7010,7010,7010,7010,151
20230907,104300,475898130,7010,7010,7010,7010,102
20230907,104200,475183110,7010,7010,7010,7010,0
20230907,104100,475183110,7010,7000,7010,7000,107
20230907,104000,474433080,7010,7000,7010,7000,323
20230907,103900,472171110,7000,7000,7000,7000,417
20230907,103800,469252110,6990,6980,6990,6970,76
20230907,103700,468722070,6970,6970,6970,6970,30
20230907,103600,468512970,6960,6970,6970,6960,587
20230907,103500,464422420,6970,6970,6980,6970,67
20230907,103400,463955250,7000,7000,7000,7000,145
20230907,103300,462940250,6980,6990,6990,6980,347
20230907,103200,460516360,7020,6990,7020,6990,252
20230907,103100,458747590,6980,7000,7000,6970,2917
20230907,103000,438391470,7010,7020,7020,7010,467
20230907,102900,435114550,7020,7000,7020,7000,98
20230907,102800,434427390,7000,7010,7010,7000,1204
20230907,102700,425995420,7020,7020,7020,7020,1156
20230907,102600,417880300,7030,7040,7040,7030,215
20230907,102500,416368240,7050,7050,7050,7050,0
20230907,102400,416368240,7050,7050,7050,7050,3
20230907,102300,416347090,7030,7050,7050,7020,755
20230907,102200,411042170,7040,7040,7040,7040,26
20230907,102100,410859130,7040,7050,7050,7040,188
20230907,102000,409535100,7050,7060,7060,7050,609
20230907,101900,405236940,7060,7070,7070,7060,275
20230907,101800,403294960,7070,7070,7070,7070,5
20230907,101700,403259610,7080,7080,7080,7070,927
20230907,101600,396705300,7080,7080,7080,7080,3
20230907,101500,396684060,7080,7090,7090,7080,56
20230907,101400,396287280,7090,7090,7090,7090,2
20230907,101300,396273100,7090,7090,7090,7090,2
20230907,101200,396258920,7090,7090,7090,7090,1
20230907,101100,396251830,7090,7090,7090,7090,43
20230907,101000,395946960,7070,7070,7070,7070,100
20230907,100900,395239960,7060,7070,7070,7060,12
20230907,100800,395155220,7080,7080,7080,7070,35
20230907,100700,394907560,7070,7070,7070,7070,76
20230907,100600,394370240,7060,7060,7060,7060,66
20230907,100500,393904280,7050,7050,7050,7050,7
20230907,100400,393854930,7050,7050,7090,7050,737
20230907,100300,388658870,7050,7060,7060,7050,527
20230907,100200,384938260,7060,7060,7060,7060,68
20230907,100100,384458180,7060,7070,7070,7060,30
20230907,100000,384246140,7070,7070,7070,7070,46
20230907,095900,383920920,7070,7090,7090,7030,1032
20230907,095800,376658380,7090,7090,7120,7090,36
20230907,095700,376402840,7090,7060,7090,7050,292
20230907,095600,374340460,7050,7050,7050,7050,100
20230907,095500,373635460,7050,7030,7060,7030,544
20230907,095400,369798850,7010,7080,7080,7000,14225
20230907,095300,269900040,7080,7070,7080,7070,205
20230907,095200,268450450,7070,7070,7070,7060,615
20230907,095100,264102510,7070,7080,7080,7070,1504
20230907,095000,253455230,7060,7100,7120,7060,4671
20230907,094900,220399620,7100,7120,7120,7090,177
20230907,094800,219139940,7100,7140,7190,7090,6727
20230907,094700,171285060,7140,7130,7140,7130,368
20230907,094600,168657660,7110,7110,7110,7110,0
20230907,094500,168657660,7110,7160,7160,7110,2501
20230907,094400,150819210,7160,7180,7180,7160,955
20230907,094300,143970940,7180,7180,7180,7180,151
20230907,094200,142886760,7170,7170,7170,7170,0
20230907,094100,142886760,7170,7170,7170,7170,4
20230907,094000,142858080,7170,7130,7170,7130,912
20230907,093900,136327220,7110,7140,7170,7110,2459
20230907,093800,118802340,7150,7160,7160,7150,329
20230907,093700,116448020,7160,7150,7160,7150,92
20230907,093600,115789450,7150,7160,7160,7150,256
20230907,093500,113957530,7160,7170,7170,7160,136
20230907,093400,112983590,7160,7190,7190,7160,162
20230907,093300,111823640,7190,7160,7200,7150,409
20230907,093200,108890230,7170,7170,7170,7170,158
20230907,093100,107757370,7180,7180,7180,7180,0
20230907,093000,107757370,7180,7180,7180,7180,8
20230907,092900,107699930,7200,7200,7200,7200,28
20230907,092800,107498330,7170,7190,7190,7170,105
20230907,092700,106745080,7190,7210,7210,7190,58
20230907,092600,106327400,7220,7220,7220,7220,0
20230907,092500,106327400,7220,7220,7220,7220,0
20230907,092400,106327400,7220,7220,7220,7220,100
20230907,092300,105605400,7220,7170,7220,7160,78
20230907,092200,105044850,7170,7170,7170,7170,254
20230907,092100,103223670,7170,7180,7180,7170,400
20230907,092000,100355270,7180,7180,7210,7180,637
20230907,091900,95773260,7160,7160,7160,7160,0
20230907,091800,95773260,7160,7160,7180,7160,20
20230907,091700,95629960,7160,7160,7160,7150,2563
20230907,091600,77284260,7170,7180,7180,7170,602
20230907,091500,72964730,7180,7200,7200,7180,761
20230907,091400,67497810,7200,7220,7220,7200,1533
20230907,091300,56454310,7220,7220,7220,7220,18
20230907,091200,56324350,7220,7220,7220,7220,46
20230907,091100,55992230,7220,7220,7220,7220,50
20230907,091000,55631230,7220,7210,7220,7210,38
20230907,090900,55357240,7210,7210,7210,7210,1
20230907,090800,55350030,7220,7200,7220,7190,1644
20230907,090700,43527140,7200,7200,7200,7200,313
20230907,090600,41273540,7200,7200,7200,7200,26
20230907,090500,41086340,7200,7220,7230,7200,586
20230907,090400,36850140,7220,7220,7220,7220,24
20230907,090300,36676860,7200,7250,7250,7200,262
20230907,090200,34777410,7240,7180,7240,7170,1119
20230907,090100,26719350,7190,7220,7220,7190,948
20230907,090000,19892790,7230,7170,7230,7150,2624