KissMeData/088980/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194300,5981052050,12090,12090,12090,12090,7622
20230906,194200,5981052050,12090,12090,12090,12090,0
20230906,194100,5981052050,12090,12090,12090,12090,0
20230906,194000,5981052050,12090,12090,12090,12090,0
20230906,193900,5981052050,12090,12090,12090,12090,0
20230906,193800,5981052050,12090,12090,12090,12090,0
20230906,193700,5981052050,12090,12090,12090,12090,0
20230906,193600,5981052050,12090,12090,12090,12090,0
20230906,193500,5981052050,12090,12090,12090,12090,0
20230906,193400,5981052050,12090,12090,12090,12090,0
20230906,193300,5981052050,12090,12090,12090,12090,0
20230906,193200,5981052050,12090,12090,12090,12090,0
20230906,193100,5981052050,12090,12090,12090,12090,0
20230906,193000,5981052050,12090,12090,12090,12090,0
20230906,192900,5981052050,12090,12090,12090,12090,0
20230906,192800,5981052050,12090,12090,12090,12090,0
20230906,192700,5981052050,12090,12090,12090,12090,0
20230906,192600,5981052050,12090,12090,12090,12090,0
20230906,192500,5981052050,12090,12090,12090,12090,0
20230906,192400,5981052050,12090,12090,12090,12090,0
20230906,192300,5981052050,12090,12090,12090,12090,0
20230906,192200,5981052050,12090,12090,12090,12090,0
20230906,192100,5981052050,12090,12090,12090,12090,0
20230906,192000,5981052050,12090,12090,12090,12090,0
20230906,191900,5981052050,12090,12090,12090,12090,0
20230906,191800,5981052050,12090,12090,12090,12090,0
20230906,191700,5981052050,12090,12090,12090,12090,0
20230906,191600,5981052050,12090,12090,12090,12090,0
20230906,191500,5981052050,12090,12090,12090,12090,0
20230906,191400,5981052050,12090,12090,12090,12090,0
20230906,191300,5981052050,12090,12090,12090,12090,7622
20230906,191200,5981052050,12090,12090,12090,12090,0
20230906,191100,5981052050,12090,12090,12090,12090,0
20230906,191000,5981052050,12090,12090,12090,12090,0
20230906,190900,5981052050,12090,12090,12090,12090,0
20230906,190800,5981052050,12090,12090,12090,12090,0
20230906,190700,5981052050,12090,12090,12090,12090,0
20230906,190600,5981052050,12090,12090,12090,12090,0
20230906,190500,5981052050,12090,12090,12090,12090,0
20230906,190400,5981052050,12090,12090,12090,12090,0
20230906,190300,5981052050,12090,12090,12090,12090,0
20230906,190200,5981052050,12090,12090,12090,12090,0
20230906,190100,5981052050,12090,12090,12090,12090,0
20230906,190000,5981052050,12090,12090,12090,12090,0
20230906,185900,5981052050,12090,12090,12090,12090,0
20230906,185800,5981052050,12090,12090,12090,12090,0
20230906,185700,5981052050,12090,12090,12090,12090,0
20230906,185600,5981052050,12090,12090,12090,12090,0
20230906,185500,5981052050,12090,12090,12090,12090,0
20230906,185400,5981052050,12090,12090,12090,12090,0
20230906,185300,5981052050,12090,12090,12090,12090,0
20230906,185200,5981052050,12090,12090,12090,12090,0
20230906,185100,5981052050,12090,12090,12090,12090,0
20230906,185000,5981052050,12090,12090,12090,12090,0
20230906,184900,5981052050,12090,12090,12090,12090,0
20230906,184800,5981052050,12090,12090,12090,12090,0
20230906,184700,5981052050,12090,12090,12090,12090,0
20230906,184600,5981052050,12090,12090,12090,12090,0
20230906,184500,5981052050,12090,12090,12090,12090,0
20230906,184400,5981052050,12090,12090,12090,12090,0
20230906,184300,5981052050,12090,12090,12090,12090,7622
20230906,184200,5981052050,12090,12090,12090,12090,0
20230906,184100,5981052050,12090,12090,12090,12090,0
20230906,184000,5981052050,12090,12090,12090,12090,0
20230906,183900,5981052050,12090,12090,12090,12090,0
20230906,183800,5981052050,12090,12090,12090,12090,0
20230906,183700,5981052050,12090,12090,12090,12090,0
20230906,183600,5981052050,12090,12090,12090,12090,0
20230906,183500,5981052050,12090,12090,12090,12090,0
20230906,183400,5981052050,12090,12090,12090,12090,0
20230906,183300,5981052050,12090,12090,12090,12090,0
20230906,183200,5981052050,12090,12090,12090,12090,0
20230906,183100,5981052050,12090,12090,12090,12090,0
20230906,183000,5981052050,12090,12090,12090,12090,0
20230906,182900,5981052050,12090,12090,12090,12090,0
20230906,182800,5981052050,12090,12090,12090,12090,0
20230906,182700,5981052050,12090,12090,12090,12090,0
20230906,182600,5981052050,12090,12090,12090,12090,0
20230906,182500,5981052050,12090,12090,12090,12090,0
20230906,182400,5981052050,12090,12090,12090,12090,0
20230906,182300,5981052050,12090,12090,12090,12090,0
20230906,182200,5981052050,12090,12090,12090,12090,0
20230906,182100,5981052050,12090,12090,12090,12090,0
20230906,182000,5981052050,12090,12090,12090,12090,0
20230906,181900,5981052050,12090,12090,12090,12090,0
20230906,181800,5981052050,12090,12090,12090,12090,0
20230906,181700,5981052050,12090,12090,12090,12090,0
20230906,181600,5981052050,12090,12090,12090,12090,0
20230906,181500,5981052050,12090,12090,12090,12090,0
20230906,181400,5981052050,12090,12090,12090,12090,0
20230906,181300,5981052050,12090,12090,12090,12090,7622
20230906,181200,5981052050,12090,12090,12090,12090,0
20230906,181100,5981052050,12090,12090,12090,12090,0
20230906,181000,5981052050,12090,12090,12090,12090,0
20230906,180900,5981052050,12090,12090,12090,12090,0
20230906,180800,5981052050,12090,12090,12090,12090,0
20230906,180700,5981052050,12090,12090,12090,12090,0
20230906,180600,5981052050,12090,12090,12090,12090,0
20230906,180500,5981052050,12090,12090,12090,12090,0
20230906,180400,5981052050,12090,12090,12090,12090,0
20230906,180300,5981052050,12090,12090,12090,12090,0
20230906,180200,5981052050,12090,12090,12090,12090,0
20230906,180100,5981052050,12090,12090,12090,12090,0
20230906,180000,5981052050,12090,12090,12090,12090,0
20230906,175900,5981052050,12090,12090,12090,12090,0
20230906,175800,5981052050,12090,12090,12090,12090,0
20230906,175700,5981052050,12090,12090,12090,12090,0
20230906,175600,5981052050,12090,12090,12090,12090,0
20230906,175500,5981052050,12090,12090,12090,12090,0
20230906,175400,5981052050,12090,12090,12090,12090,0
20230906,175300,5981052050,12090,12090,12090,12090,0
20230906,175200,5981052050,12090,12090,12090,12090,0
20230906,175100,5981052050,12090,12090,12090,12090,0
20230906,175000,5981052050,12090,12090,12090,12090,0
20230906,174900,5981052050,12090,12090,12090,12090,0
20230906,174800,5981052050,12090,12090,12090,12090,0
20230906,174700,5981052050,12090,12090,12090,12090,0
20230906,174600,5981052050,12090,12090,12090,12090,0
20230906,174500,5981052050,12090,12090,12090,12090,0
20230906,174400,5981052050,12090,12090,12090,12090,0
20230906,174300,5981052050,12090,12090,12090,12090,7622
20230906,174200,5981052050,12090,12090,12090,12090,0
20230906,174100,5981052050,12090,12090,12090,12090,0
20230906,174000,5981052050,12090,12090,12090,12090,0
20230906,173900,5981052050,12090,12090,12090,12090,0
20230906,173800,5981052050,12090,12090,12090,12090,0
20230906,173700,5981052050,12090,12090,12090,12090,0
20230906,173600,5981052050,12090,12090,12090,12090,0
20230906,173500,5981052050,12090,12090,12090,12090,0
20230906,173400,5981052050,12090,12090,12090,12090,0
20230906,173300,5981052050,12090,12090,12090,12090,0
20230906,173200,5981052050,12090,12090,12090,12090,0
20230906,173100,5981052050,12090,12090,12090,12090,0
20230906,173000,5981052050,12090,12090,12090,12090,0
20230906,172900,5981052050,12090,12090,12090,12090,0
20230906,172800,5981052050,12090,12090,12090,12090,0
20230906,172700,5981052050,12090,12090,12090,12090,0
20230906,172600,5981052050,12090,12090,12090,12090,0
20230906,172500,5981052050,12090,12090,12090,12090,0
20230906,172400,5981052050,12090,12090,12090,12090,0
20230906,172300,5981052050,12090,12090,12090,12090,0
20230906,172200,5981052050,12090,12090,12090,12090,0
20230906,172100,5981052050,12090,12090,12090,12090,0
20230906,172000,5981052050,12090,12090,12090,12090,0
20230906,171900,5981052050,12090,12090,12090,12090,0
20230906,171800,5981052050,12090,12090,12090,12090,0
20230906,171700,5981052050,12090,12090,12090,12090,0
20230906,171600,5981052050,12090,12090,12090,12090,0
20230906,171500,5981052050,12090,12090,12090,12090,0
20230906,171400,5981052050,12090,12090,12090,12090,0
20230906,171300,5981052050,12090,12090,12090,12090,7622
20230906,171200,5981052050,12090,12090,12090,12090,0
20230906,171100,5981052050,12090,12090,12090,12090,0
20230906,171000,5981052050,12090,12090,12090,12090,0
20230906,170900,5981052050,12090,12090,12090,12090,0
20230906,170800,5981052050,12090,12090,12090,12090,0
20230906,170700,5981052050,12090,12090,12090,12090,0
20230906,170600,5981052050,12090,12090,12090,12090,0
20230906,170500,5981052050,12090,12090,12090,12090,0
20230906,170400,5981052050,12090,12090,12090,12090,0
20230906,170300,5981052050,12090,12090,12090,12090,0
20230906,170200,5981052050,12090,12090,12090,12090,0
20230906,170100,5981052050,12090,12090,12090,12090,0
20230906,170000,5981052050,12090,12090,12090,12090,0
20230906,165900,5981052050,12090,12090,12090,12090,0
20230906,165800,5981052050,12090,12090,12090,12090,0
20230906,165700,5981052050,12090,12090,12090,12090,0
20230906,165600,5981052050,12090,12090,12090,12090,0
20230906,165500,5981052050,12090,12090,12090,12090,0
20230906,165400,5981052050,12090,12090,12090,12090,0
20230906,165300,5981052050,12090,12090,12090,12090,0
20230906,165200,5981052050,12090,12090,12090,12090,0
20230906,165100,5981052050,12090,12090,12090,12090,0
20230906,165000,5981052050,12090,12090,12090,12090,0
20230906,164900,5981052050,12090,12090,12090,12090,0
20230906,164800,5981052050,12090,12090,12090,12090,0
20230906,164700,5981052050,12090,12090,12090,12090,0
20230906,164600,5981052050,12090,12090,12090,12090,0
20230906,164500,5981052050,12090,12090,12090,12090,0
20230906,164400,5981052050,12090,12090,12090,12090,0
20230906,164300,5981052050,12090,12090,12090,12090,7622
20230906,164200,5981052050,12090,12090,12090,12090,0
20230906,164100,5981052050,12090,12090,12090,12090,0
20230906,164000,5981052050,12090,12090,12090,12090,0
20230906,163900,5981052050,12090,12090,12090,12090,0
20230906,163800,5981052050,12090,12090,12090,12090,0
20230906,163700,5981052050,12090,12090,12090,12090,0
20230906,163600,5981052050,12090,12090,12090,12090,0
20230906,163500,5981052050,12090,12090,12090,12090,0
20230906,163400,5981052050,12090,12090,12090,12090,0
20230906,163300,5981052050,12090,12090,12090,12090,0
20230906,163200,5981052050,12090,12090,12090,12090,0
20230906,163100,5981052050,12090,12090,12090,12090,0
20230906,163000,5981052050,12090,12090,12090,12090,0
20230906,162900,5981052050,12090,12090,12090,12090,0
20230906,162800,5981052050,12090,12090,12090,12090,0
20230906,162700,5981052050,12090,12090,12090,12090,0
20230906,162600,5981052050,12090,12090,12090,12090,0
20230906,162500,5981052050,12090,12090,12090,12090,0
20230906,162400,5981052050,12090,12090,12090,12090,0
20230906,162300,5981052050,12090,12090,12090,12090,0
20230906,162200,5981052050,12090,12090,12090,12090,0
20230906,162100,5981052050,12090,12090,12090,12090,0
20230906,162000,5981052050,12090,12090,12090,12090,0
20230906,161900,5981052050,12090,12090,12090,12090,0
20230906,161800,5981052050,12090,12090,12090,12090,0
20230906,161700,5981052050,12090,12090,12090,12090,0
20230906,161600,5981052050,12090,12090,12090,12090,0
20230906,161500,5981052050,12090,12090,12090,12090,0
20230906,161400,5981052050,12090,12090,12090,12090,0
20230906,161300,5981052050,12090,12090,12090,12090,7622
20230906,161200,5981052050,12090,12090,12090,12090,0
20230906,161100,5981052050,12090,12090,12090,12090,0
20230906,161000,5981052050,12090,12090,12090,12090,0
20230906,160900,5981052050,12090,12090,12090,12090,0
20230906,160800,5981052050,12090,12090,12090,12090,0
20230906,160700,5981052050,12090,12090,12090,12090,0
20230906,160600,5981052050,12090,12090,12090,12090,0
20230906,160500,5981052050,12090,12090,12090,12090,0
20230906,160400,5981052050,12090,12090,12090,12090,0
20230906,160300,5981052050,12090,12090,12090,12090,0
20230906,160200,5981052050,12090,12090,12090,12090,0
20230906,160100,5981052050,12090,12090,12090,12090,0
20230906,160000,5981052050,12090,12090,12090,12090,0
20230906,155900,5981052050,12090,12090,12090,12090,0
20230906,155800,5981052050,12090,12090,12090,12090,0
20230906,155700,5981052050,12090,12090,12090,12090,0
20230906,155600,5981052050,12090,12090,12090,12090,0
20230906,155500,5981052050,12090,12090,12090,12090,0
20230906,155400,5981052050,12090,12090,12090,12090,0
20230906,155300,5981052050,12090,12090,12090,12090,0
20230906,155200,5981052050,12090,12090,12090,12090,0
20230906,155100,5981052050,12090,12090,12090,12090,0
20230906,155000,5981052050,12090,12090,12090,12090,0
20230906,154900,5981052050,12090,12090,12090,12090,0
20230906,154800,5981052050,12090,12090,12090,12090,0
20230906,154700,5981052050,12090,12090,12090,12090,0
20230906,154600,5981052050,12090,12090,12090,12090,0
20230906,154500,5981052050,12090,12090,12090,12090,0
20230906,154400,5981052050,12090,12090,12090,12090,0
20230906,154300,5981052050,12090,12090,12090,12090,7622
20230906,154200,5981052050,12090,12090,12090,12090,0
20230906,154100,5981052050,12090,12090,12090,12090,0
20230906,154000,5981052050,12090,12090,12090,12090,0
20230906,153900,5981052050,12090,12090,12090,12090,0
20230906,153800,5981052050,12090,12090,12090,12090,0
20230906,153700,5981052050,12090,12090,12090,12090,0
20230906,153600,5981052050,12090,12090,12090,12090,0
20230906,153500,5981052050,12090,12090,12090,12090,0
20230906,153400,5981052050,12090,12090,12090,12090,0
20230906,153300,5981052050,12090,12090,12090,12090,0
20230906,153200,5981052050,12090,12090,12090,12090,0
20230906,153100,5981052050,12090,12090,12090,12090,0
20230906,153000,5981052050,12090,12090,12090,12090,7622
20230906,152900,5888902070,12090,12090,12090,12090,0
20230906,152800,5888902070,12090,12090,12090,12090,0
20230906,152700,5888902070,12090,12090,12090,12090,0
20230906,152600,5888902070,12090,12090,12090,12090,0
20230906,152500,5888902070,12090,12090,12090,12090,0
20230906,152400,5888902070,12090,12090,12090,12090,0
20230906,152300,5888902070,12090,12090,12090,12090,0
20230906,152200,5888902070,12090,12090,12090,12090,0
20230906,152100,5888902070,12090,12090,12090,12090,0
20230906,152000,5888902070,12090,12090,12090,12090,0
20230906,151900,5888902070,12090,12090,12090,12080,6169
20230906,151800,5814318940,12090,12090,12090,12080,762
20230906,151700,5805106510,12090,12090,12090,12090,387
20230906,151600,5800427680,12090,12090,12090,12090,567
20230906,151500,5793572650,12090,12090,12090,12090,599
20230906,151400,5786330740,12090,12090,12090,12080,289
20230906,151300,5782837730,12090,12090,12090,12090,1424
20230906,151200,5765621570,12090,12090,12090,12080,209
20230906,151100,5763094830,12090,12090,12090,12090,569
20230906,151000,5756215620,12090,12090,12090,12080,1180
20230906,150900,5741949520,12090,12080,12090,12080,1250
20230906,150800,5726848030,12080,12090,12090,12080,532
20230906,150700,5720416540,12090,12090,12090,12080,269
20230906,150600,5717164400,12080,12080,12090,12080,444
20230906,150500,5711796530,12090,12080,12090,12080,174
20230906,150400,5709693990,12080,12080,12090,12080,330
20230906,150300,5705705010,12090,12080,12090,12080,6769
20230906,150200,5623882080,12080,12090,12090,12080,985
20230906,150100,5611982200,12090,12080,12090,12080,397
20230906,150000,5607183520,12090,12080,12090,12080,236
20230906,145900,5604330320,12090,12080,12090,12080,200
20230906,145800,5601912540,12080,12080,12090,12080,320
20230906,145700,5598044160,12090,12080,12090,12080,1896
20230906,145600,5575121920,12080,12090,12090,12080,159
20230906,145500,5573200020,12090,12090,12090,12080,295
20230906,145400,5569635580,12090,12080,12090,12080,4338
20230906,145300,5517191670,12080,12090,12090,12080,1475
20230906,145200,5499362540,12090,12080,12090,12080,653
20230906,145100,5491468630,12080,12090,12090,12080,875
20230906,145000,5480889990,12090,12090,12090,12080,1219
20230906,144900,5466159900,12090,12080,12090,12080,2755
20230906,144800,5432852180,12090,12090,12090,12080,1073
20230906,144700,5419886770,12090,12090,12090,12080,544
20230906,144600,5413310120,12080,12090,12090,12080,1169
20230906,144500,5399187260,12090,12080,12090,12080,2321
20230906,144400,5371143130,12090,12090,12090,12080,648
20230906,144300,5363313310,12090,12080,12090,12080,553
20230906,144200,5356627660,12090,12090,12090,12080,207
20230906,144100,5354125350,12090,12090,12090,12080,170
20230906,144000,5352070570,12090,12090,12090,12080,336
20230906,143900,5348008600,12090,12090,12090,12080,324
20230906,143800,5344091530,12090,12090,12090,12080,366
20230906,143700,5339667370,12090,12090,12090,12090,1066
20230906,143600,5326779430,12090,12090,12090,12090,108
20230906,143500,5325473710,12080,12090,12090,12080,627
20230906,143400,5317898530,12090,12080,12090,12080,5260
20230906,143300,5254357710,12080,12070,12080,12070,322
20230906,143200,5250468200,12080,12080,12080,12070,3176
20230906,143100,5212132730,12080,12070,12080,12070,164
20230906,143000,5210152430,12080,12070,12080,12070,543
20230906,142900,5203596580,12070,12070,12080,12070,4415
20230906,142800,5150263660,12080,12080,12080,12070,102
20230906,142700,5149031930,12080,12080,12080,12070,316
20230906,142600,5145215990,12070,12080,12080,12070,194
20230906,142500,5142872650,12080,12080,12080,12070,342
20230906,142400,5138741680,12080,12070,12080,12070,338
20230906,142300,5134659190,12080,12080,12080,12070,142
20230906,142200,5132943920,12080,12080,12080,12070,868
20230906,142100,5122464570,12080,12080,12080,12070,337
20230906,142000,5118393890,12070,12070,12080,12070,147
20230906,141900,5116618410,12080,12080,12080,12070,624
20230906,141800,5109080830,12080,12080,12080,12070,252
20230906,141700,5106037160,12080,12080,12080,12070,65
20230906,141600,5105252220,12070,12080,12080,12070,152
20230906,141500,5103416310,12080,12080,12080,12070,579
20230906,141400,5096422480,12080,12070,12080,12070,284
20230906,141300,5092992130,12070,12070,12080,12070,237
20230906,141200,5090130710,12070,12080,12080,12070,116
20230906,141100,5088729870,12070,12080,12080,12070,318
20230906,141000,5084888650,12080,12080,12080,12070,278
20230906,140900,5081531130,12080,12080,12080,12070,326
20230906,140800,5077593350,12080,12080,12080,12070,271
20230906,140700,5074319790,12080,12070,12080,12070,352
20230906,140600,5070068210,12080,12070,12080,12070,328
20230906,140500,5066106280,12070,12080,12080,12070,362
20230906,140400,5061734500,12070,12080,12080,12070,122
20230906,140300,5060261370,12080,12080,12080,12070,1263
20230906,140200,5045004440,12070,12090,12090,12070,3029
20230906,140100,5008408210,12090,12090,12090,12080,227
20230906,140000,5005664710,12080,12080,12090,12080,246
20230906,135900,5002691080,12090,12080,12090,12080,98
20230906,135800,5001506700,12080,12090,12090,12080,299
20230906,135700,4997892820,12080,12080,12090,12080,111
20230906,135600,4996551490,12080,12090,12090,12080,4141
20230906,135500,4946487050,12080,12080,12090,12080,321
20230906,135400,4942607050,12080,12080,12090,12070,598
20230906,135300,4935383210,12080,12080,12080,12070,67
20230906,135200,4934573920,12080,12070,12080,12070,59
20230906,135100,4933861730,12080,12080,12080,12070,2110
20230906,135000,4908373250,12080,12080,12090,12080,1731
20230906,134900,4887460470,12090,12080,12090,12080,471
20230906,134800,4881769460,12080,12080,12090,12080,1847
20230906,134700,4859456770,12080,12080,12090,12080,108
20230906,134600,4858151670,12080,12080,12090,12080,83
20230906,134500,4857148490,12080,12090,12090,12080,245
20230906,134400,4854186630,12080,12080,12090,12080,1075
20230906,134300,4841200540,12090,12090,12090,12080,4091
20230906,134200,4791740490,12090,12090,12090,12080,188
20230906,134100,4789468250,12090,12080,12090,12080,1004
20230906,134000,4777338960,12080,12090,12090,12080,243
20230906,133900,4774401220,12090,12080,12090,12080,145
20230906,133800,4772648500,12080,12080,12090,12070,489
20230906,133700,4766738460,12080,12080,12090,12080,247
20230906,133600,4763754690,12080,12080,12090,12070,382
20230906,133500,4759140030,12080,12090,12090,12070,754
20230906,133400,4750031420,12090,12080,12090,12070,377
20230906,133300,4745477450,12090,12080,12090,12080,228
20230906,133200,4742722750,12080,12090,12090,12070,2229
20230906,133100,4715796900,12090,12090,12090,12080,234
20230906,133000,4712968030,12080,12090,12090,12080,114
20230906,132900,4711590000,12090,12090,12090,12080,216
20230906,132800,4708979170,12080,12090,12090,12080,790
20230906,132700,4699433420,12090,12090,12090,12080,570
20230906,132600,4692542730,12090,12080,12090,12080,281
20230906,132500,4689146090,12090,12080,12090,12080,301
20230906,132400,4685507440,12080,12070,12080,12070,1438
20230906,132300,4668136760,12070,12080,12080,12070,147
20230906,132200,4666361350,12070,12070,12080,12070,5086
20230906,132100,4604923230,12070,12070,12080,12070,491
20230906,132000,4598994370,12070,12070,12080,12070,1568
20230906,131900,4580068440,12070,12080,12080,12070,130
20230906,131800,4578498460,12080,12080,12080,12070,2991
20230906,131700,4542395370,12080,12080,12080,12070,185
20230906,131600,4540161150,12080,12080,12080,12070,9937
20230906,131500,4420122650,12070,12070,12080,12070,199
20230906,131400,4417719600,12070,12080,12080,12070,204
20230906,131300,4415255700,12070,12070,12080,12070,135
20230906,131200,4413625620,12080,12070,12080,12070,369
20230906,131100,4409171420,12070,12070,12080,12070,251
20230906,131000,4406140180,12080,12080,12080,12070,411
20230906,130900,4401176730,12080,12070,12080,12070,163
20230906,130800,4399208450,12080,12070,12080,12070,328
20230906,130700,4395248660,12080,12070,12080,12070,165
20230906,130600,4393256440,12070,12080,12080,12070,760
20230906,130500,4384081470,12070,12080,12080,12070,768
20230906,130400,4374807340,12080,12080,12080,12070,398
20230906,130300,4370001340,12080,12080,12080,12070,661
20230906,130200,4362019120,12070,12080,12080,12070,200
20230906,130100,4359603400,12080,12070,12080,12070,375
20230906,130000,4355074590,12080,12070,12080,12070,191
20230906,125900,4352768920,12080,12080,12080,12070,170
20230906,125800,4350716680,12080,12070,12080,12070,300
20230906,125700,4347093490,12080,12070,12080,12070,415
20230906,125600,4342082510,12070,12070,12080,12070,172
20230906,125500,4340006240,12080,12070,12080,12070,231
20230906,125400,4337216540,12080,12070,12080,12070,465
20230906,125300,4331603820,12080,12080,12080,12070,299
20230906,125200,4327994730,12080,12070,12080,12070,292
20230906,125100,4324467990,12070,12080,12080,12070,85
20230906,125000,4323441830,12070,12070,12080,12070,1021
20230906,124900,4311108960,12080,12070,12080,12070,247
20230906,124800,4308126040,12070,12070,12080,12070,108
20230906,124700,4306822040,12070,12080,12080,12070,557
20230906,124600,4300095430,12080,12080,12080,12070,263
20230906,124500,4296919460,12080,12070,12080,12070,196
20230906,124400,4294553510,12080,12080,12080,12070,69
20230906,124300,4293720460,12070,12070,12080,12070,272
20230906,124200,4290435680,12080,12080,12080,12070,287
20230906,124100,4286969070,12080,12070,12080,12070,475
20230906,124000,4281234010,12070,12080,12080,12070,276
20230906,123900,4277901170,12070,12080,12080,12070,74
20230906,123800,4277007820,12080,12070,12080,12070,179
20230906,123700,4274847190,12070,12080,12080,12070,554
20230906,123600,4268158380,12070,12080,12080,12070,621
20230906,123500,4260659950,12080,12070,12080,12070,83
20230906,123400,4259657900,12080,12080,12080,12070,759
20230906,123300,4250494340,12080,12070,12080,12070,131
20230906,123200,4248912600,12080,12080,12080,12070,658
20230906,123100,4240964420,12080,12060,12080,12060,515
20230906,123000,4234748210,12070,12060,12070,12060,87
20230906,122900,4233698410,12060,12060,12060,12060,71
20230906,122800,4232842150,12070,12060,12070,12060,430
20230906,122700,4227653670,12070,12070,12070,12060,312
20230906,122600,4223888060,12070,12070,12070,12060,1238
20230906,122500,4208946180,12070,12070,12070,12060,65
20230906,122400,4208161980,12060,12060,12070,12060,86
20230906,122300,4207124310,12060,12070,12070,12060,372
20230906,122200,4202635240,12060,12070,12070,12060,122
20230906,122100,4201163200,12060,12070,12070,12060,206
20230906,122000,4198677290,12070,12070,12070,12060,160
20230906,121900,4196746930,12060,12060,12070,12060,42
20230906,121800,4196240380,12070,12060,12070,12060,252
20230906,121700,4193199400,12070,12060,12070,12060,149
20230906,121600,4191401550,12060,12070,12070,12060,76
20230906,121500,4190484690,12070,12070,12070,12060,185
20230906,121400,4188252130,12060,12070,12070,12060,159
20230906,121300,4186334140,12070,12070,12070,12060,398
20230906,121200,4181530650,12070,12060,12070,12060,561
20230906,121100,4174760020,12060,12060,12070,12060,279
20230906,121000,4171392780,12060,12070,12070,12060,993
20230906,120900,4159407540,12060,12080,12080,12060,860
20230906,120800,4149027710,12080,12080,12080,12070,248
20230906,120700,4146032600,12080,12070,12080,12060,1186
20230906,120600,4131717650,12060,12060,12070,12060,1501
20230906,120500,4113602270,12060,12060,12070,12060,152
20230906,120400,4111768020,12070,12070,12070,12060,50
20230906,120300,4111164820,12070,12060,12070,12060,393
20230906,120200,4106421820,12060,12070,12080,12060,892
20230906,120100,4095656020,12080,12070,12080,12070,1739
20230906,120000,4074649380,12080,12070,12080,12070,86
20230906,115900,4073611030,12080,12070,12080,12070,514
20230906,115800,4067406730,12070,12070,12070,12060,5371
20230906,115700,4002579160,12070,12060,12070,12060,229
20230906,115600,3999815800,12070,12070,12070,12060,70
20230906,115500,3998971120,12060,12060,12070,12060,344
20230906,115400,3994819550,12060,12060,12070,12050,288
20230906,115300,3991348270,12060,12060,12060,12050,404
20230906,115200,3986476430,12060,12060,12060,12050,800
20230906,115100,3976828740,12060,12060,12070,12060,115
20230906,115000,3975441250,12070,12060,12070,12050,183
20230906,114900,3973234000,12060,12050,12070,12050,308
20230906,114800,3969519530,12050,12060,12060,12050,113
20230906,114700,3968157340,12060,12050,12060,12050,60
20230906,114600,3967434120,12050,12060,12060,12050,118
20230906,114500,3966011500,12060,12050,12060,12050,436
20230906,114400,3960754010,12060,12060,12060,12050,291
20230906,114300,3957244970,12050,12060,12070,12050,3056
20230906,114200,3920389820,12050,12050,12060,12050,176
20230906,114100,3918267810,12050,12050,12060,12050,48
20230906,114000,3917689280,12060,12050,12060,12050,228
20230906,113900,3914941460,12050,12050,12060,12050,361
20230906,113800,3910588730,12060,12060,12060,12050,69
20230906,113700,3909757050,12050,12050,12060,12050,417
20230906,113600,3904731850,12060,12060,12060,12050,37
20230906,113500,3904285860,12050,12060,12060,12050,793
20230906,113400,3894722910,12050,12050,12060,12050,362
20230906,113300,3890357820,12060,12060,12060,12040,4041
20230906,113200,3841662390,12060,12060,12060,12050,93
20230906,113100,3840541470,12060,12060,12060,12050,477
20230906,113000,3834789200,12060,12050,12060,12050,321
20230906,112900,3830918470,12050,12050,12060,12050,644
20230906,112800,3823155090,12050,12060,12060,12050,1199
20230906,112700,3808707040,12050,12050,12060,12050,124
20230906,112600,3807212150,12060,12050,12060,12050,234
20230906,112500,3804390840,12050,12060,12060,12050,138
20230906,112400,3802727270,12060,12050,12060,12050,826
20230906,112300,3792766020,12050,12050,12060,12050,849
20230906,112200,3782535490,12050,12050,12060,12050,1889
20230906,112100,3759772980,12060,12050,12060,12050,676
20230906,112000,3751625960,12050,12060,12060,12050,180
20230906,111900,3749455920,12060,12050,12060,12050,391
20230906,111800,3744741140,12050,12060,12060,12050,129
20230906,111700,3743186570,12050,12050,12060,12050,859
20230906,111600,3732834460,12050,12050,12060,12050,1392
20230906,111500,3716058870,12050,12050,12060,12050,3460
20230906,111400,3674365790,12050,12050,12060,12050,2460
20230906,111300,3644722600,12060,12050,12060,12050,575
20230906,111200,3637792830,12050,12060,12060,12050,88
20230906,111100,3636732290,12050,12060,12070,12050,1141
20230906,111000,3622978130,12060,12060,12070,12060,622
20230906,110900,3615476300,12060,12070,12070,12060,485
20230906,110800,3609625010,12060,12070,12070,12060,1373
20230906,110700,3593066130,12060,12060,12070,12060,270
20230906,110600,3589809900,12070,12070,12070,12060,1150
20230906,110500,3575931780,12060,12070,12070,12060,730
20230906,110400,3567126050,12070,12060,12070,12060,604
20230906,110300,3559836200,12070,12050,12070,12050,961
20230906,110200,3548246570,12050,12060,12060,12050,348
20230906,110100,3544050070,12050,12060,12060,12050,1387
20230906,110000,3527323120,12060,12060,12060,12050,199
20230906,105900,3524923600,12060,12060,12060,12050,614
20230906,105800,3517519300,12060,12060,12060,12050,1329
20230906,105700,3501504120,12050,12050,12060,12050,251
20230906,105600,3498478140,12050,12060,12060,12050,960
20230906,105500,3486909100,12050,12050,12060,12050,654
20230906,105400,3479027930,12050,12060,12060,12050,437
20230906,105300,3473758340,12050,12060,12070,12050,244
20230906,105200,3470815720,12060,12060,12060,12050,2976
20230906,105100,3434927000,12060,12060,12070,12050,583
20230906,105000,3427896250,12060,12060,12060,12050,509
20230906,104900,3421759740,12050,12050,12060,12050,107
20230906,104800,3420469890,12060,12060,12070,12050,531
20230906,104700,3414066160,12060,12050,12060,12050,64
20230906,104600,3413294690,12050,12050,12060,12050,43
20230906,104500,3412776350,12050,12050,12050,12040,6453
20230906,104400,3335078560,12050,12060,12060,12050,27592
20230906,104300,3002547740,12060,12060,12070,12060,1990
20230906,104200,2978547200,12070,12060,12070,12060,587
20230906,104100,2971462600,12070,12060,12070,12060,113
20230906,104000,2970098970,12060,12070,12070,12060,162
20230906,103900,2968144990,12060,12060,12070,12060,950
20230906,103800,2956687980,12060,12060,12070,12060,1723
20230906,103700,2935904940,12070,12060,12070,12060,2136
20230906,103600,2910144620,12060,12060,12070,12060,247
20230906,103500,2907165780,12060,12060,12070,12060,5210
20230906,103400,2844332820,12070,12070,12070,12060,268
20230906,103300,2841099410,12070,12060,12070,12060,88
20230906,103200,2840037530,12060,12060,12070,12060,1059
20230906,103100,2827264920,12060,12070,12070,12060,4129
20230906,103000,2777468340,12070,12060,12070,12060,405
20230906,102900,2772583240,12060,12050,12060,12050,4919
20230906,102800,2713265900,12060,12060,12060,12060,698
20230906,102700,2704848020,12060,12060,12070,12050,5587
20230906,102600,2637511910,12060,12070,12070,12060,6152
20230906,102500,2563318490,12070,12070,12070,12060,5246
20230906,102400,2500051190,12060,12070,12070,12060,708
20230906,102300,2491506780,12060,12070,12070,12060,425
20230906,102200,2486381260,12070,12060,12070,12060,1113
20230906,102100,2472947920,12070,12070,12070,12060,60
20230906,102000,2472224010,12070,12070,12070,12060,260
20230906,101900,2469086630,12070,12070,12070,12060,70
20230906,101800,2468242310,12070,12060,12070,12060,3728
20230906,101700,2423279180,12060,12070,12070,12060,183
20230906,101600,2421071760,12070,12070,12070,12060,3325
20230906,101500,2380943420,12070,12070,12070,12060,10535
20230906,101400,2253886460,12070,12070,12070,12060,106
20230906,101300,2252608000,12060,12070,12070,12060,170
20230906,101200,2250556700,12060,12070,12080,12060,771
20230906,101100,2241250860,12070,12080,12080,12070,11142
20230906,101000,2106765990,12080,12080,12080,12070,1658
20230906,100900,2086743690,12080,12080,12080,12070,779
20230906,100800,2077338730,12080,12070,12080,12070,565
20230906,100700,2070516660,12070,12070,12080,12070,182
20230906,100600,2068319060,12070,12070,12080,12070,864
20230906,100500,2057890180,12080,12070,12080,12070,465
20230906,100400,2052274660,12080,12080,12080,12070,1138
20230906,100300,2038536300,12080,12070,12080,12070,2701
20230906,100200,2005912790,12070,12080,12080,12070,250
20230906,100100,2002894180,12070,12080,12080,12070,230
20230906,100000,2000117090,12070,12070,12080,12070,423
20230906,095900,1995007530,12080,12080,12080,12070,4305
20230906,095800,1943043490,12080,12080,12080,12070,1087
20230906,095700,1929922570,12080,12090,12090,12070,3048
20230906,095600,1893104020,12090,12090,12090,12080,308
20230906,095500,1889380700,12090,12080,12090,12070,575
20230906,095400,1882434670,12080,12090,12090,12070,7773
20230906,095300,1788534560,12080,12080,12090,12080,2676
20230906,095200,1756207230,12080,12090,12090,12080,331
20230906,095100,1752207830,12090,12080,12090,12080,203
20230906,095000,1749754500,12080,12090,12090,12080,618
20230906,094900,1742288760,12090,12090,12090,12070,8547
20230906,094800,1639040490,12080,12100,12100,12080,12633
20230906,094700,1486305460,12100,12090,12100,12090,2777
20230906,094600,1452728680,12100,12100,12100,12090,704
20230906,094500,1444211150,12100,12100,12100,12090,1478
20230906,094400,1426328360,12100,12090,12100,12090,769
20230906,094300,1417027740,12100,12100,12100,12090,1471
20230906,094200,1399230510,12100,12100,12100,12090,313
20230906,094100,1395443500,12090,12090,12100,12090,979
20230906,094000,1383599180,12100,12100,12100,12090,760
20230906,093900,1374403620,12100,12100,12100,12090,1769
20230906,093800,1353010700,12100,12100,12100,12090,604
20230906,093700,1345705860,12100,12100,12100,12090,5475
20230906,093600,1279494300,12100,12100,12110,12090,5460
20230906,093500,1213430900,12110,12100,12110,12100,410
20230906,093400,1208467800,12110,12110,12110,12100,10271
20230906,093300,1084186590,12110,12120,12120,12100,3383
20230906,093200,1043241460,12120,12110,12120,12100,1038
20230906,093100,1030669950,12120,12110,12120,12100,2060
20230906,093000,1005723440,12110,12110,12120,12100,2533
20230906,092900,975049240,12110,12120,12120,12110,10775
20230906,092800,844557930,12120,12120,12120,12110,1073
20230906,092700,831561350,12120,12110,12120,12110,188
20230906,092600,829283700,12110,12110,12120,12110,4654
20230906,092500,772922660,12110,12100,12110,12100,8312
20230906,092400,672344910,12100,12110,12120,12100,1337
20230906,092300,656153900,12110,12110,12120,12110,2682
20230906,092200,623674810,12110,12110,12120,12110,7893
20230906,092100,528090340,12110,12120,12120,12110,892
20230906,092000,517287670,12120,12130,12130,12110,8656
20230906,091900,412375430,12120,12130,12130,12120,740
20230906,091800,403400090,12130,12130,12130,12120,2207
20230906,091700,376631110,12130,12140,12140,12130,1268
20230906,091600,361238030,12130,12130,12140,12130,934
20230906,091500,349908430,12130,12130,12140,12130,2104
20230906,091400,324366560,12130,12130,12140,12130,463
20230906,091300,318749520,12130,12140,12140,12130,414
20230906,091200,313727080,12140,12140,12140,12130,430
20230906,091100,308511020,12140,12140,12140,12130,180
20230906,091000,306327100,12140,12130,12140,12130,602
20230906,090900,299021880,12140,12130,12140,12120,278
20230906,090800,295649080,12130,12130,12130,12120,2897
20230906,090700,260516910,12120,12130,12140,12120,2397
20230906,090600,231444390,12140,12140,12140,12130,764
20230906,090500,222173920,12140,12160,12160,12140,8979
20230906,090400,113088050,12160,12160,12160,12160,318
20230906,090300,109221170,12160,12160,12170,12150,952
20230906,090200,97645110,12160,12170,12170,12150,1965
20230906,090100,73752520,12160,12160,12180,12150,859
20230906,090000,63305920,12160,12150,12160,12150,5179