KissMeData/089970/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194500,847678780,14090,14090,14090,14090,2176
20230907,194400,847678780,14090,14090,14090,14090,0
20230907,194300,847678780,14090,14090,14090,14090,0
20230907,194200,847678780,14090,14090,14090,14090,0
20230907,194100,847678780,14090,14090,14090,14090,0
20230907,194000,847678780,14090,14090,14090,14090,0
20230907,193900,847678780,14090,14090,14090,14090,0
20230907,193800,847678780,14090,14090,14090,14090,0
20230907,193700,847678780,14090,14090,14090,14090,0
20230907,193600,847678780,14090,14090,14090,14090,0
20230907,193500,847678780,14090,14090,14090,14090,0
20230907,193400,847678780,14090,14090,14090,14090,0
20230907,193300,847678780,14090,14090,14090,14090,0
20230907,193200,847678780,14090,14090,14090,14090,0
20230907,193100,847678780,14090,14090,14090,14090,0
20230907,193000,847678780,14090,14090,14090,14090,0
20230907,192900,847678780,14090,14090,14090,14090,0
20230907,192800,847678780,14090,14090,14090,14090,0
20230907,192700,847678780,14090,14090,14090,14090,0
20230907,192600,847678780,14090,14090,14090,14090,0
20230907,192500,847678780,14090,14090,14090,14090,0
20230907,192400,847678780,14090,14090,14090,14090,0
20230907,192300,847678780,14090,14090,14090,14090,0
20230907,192200,847678780,14090,14090,14090,14090,0
20230907,192100,847678780,14090,14090,14090,14090,0
20230907,192000,847678780,14090,14090,14090,14090,0
20230907,191900,847678780,14090,14090,14090,14090,0
20230907,191800,847678780,14090,14090,14090,14090,0
20230907,191700,847678780,14090,14090,14090,14090,0
20230907,191600,847678780,14090,14090,14090,14090,0
20230907,191500,847678780,14090,14090,14090,14090,2176
20230907,191400,847678780,14090,14090,14090,14090,0
20230907,191300,847678780,14090,14090,14090,14090,0
20230907,191200,847678780,14090,14090,14090,14090,0
20230907,191100,847678780,14090,14090,14090,14090,0
20230907,191000,847678780,14090,14090,14090,14090,0
20230907,190900,847678780,14090,14090,14090,14090,0
20230907,190800,847678780,14090,14090,14090,14090,0
20230907,190700,847678780,14090,14090,14090,14090,0
20230907,190600,847678780,14090,14090,14090,14090,0
20230907,190500,847678780,14090,14090,14090,14090,0
20230907,190400,847678780,14090,14090,14090,14090,0
20230907,190300,847678780,14090,14090,14090,14090,0
20230907,190200,847678780,14090,14090,14090,14090,0
20230907,190100,847678780,14090,14090,14090,14090,0
20230907,190000,847678780,14090,14090,14090,14090,0
20230907,185900,847678780,14090,14090,14090,14090,0
20230907,185800,847678780,14090,14090,14090,14090,0
20230907,185700,847678780,14090,14090,14090,14090,0
20230907,185600,847678780,14090,14090,14090,14090,0
20230907,185500,847678780,14090,14090,14090,14090,0
20230907,185400,847678780,14090,14090,14090,14090,0
20230907,185300,847678780,14090,14090,14090,14090,0
20230907,185200,847678780,14090,14090,14090,14090,0
20230907,185100,847678780,14090,14090,14090,14090,0
20230907,185000,847678780,14090,14090,14090,14090,0
20230907,184900,847678780,14090,14090,14090,14090,0
20230907,184800,847678780,14090,14090,14090,14090,0
20230907,184700,847678780,14090,14090,14090,14090,0
20230907,184600,847678780,14090,14090,14090,14090,0
20230907,184500,847678780,14090,14090,14090,14090,2176
20230907,184400,847678780,14090,14090,14090,14090,0
20230907,184300,847678780,14090,14090,14090,14090,0
20230907,184200,847678780,14090,14090,14090,14090,0
20230907,184100,847678780,14090,14090,14090,14090,0
20230907,184000,847678780,14090,14090,14090,14090,0
20230907,183900,847678780,14090,14090,14090,14090,0
20230907,183800,847678780,14090,14090,14090,14090,0
20230907,183700,847678780,14090,14090,14090,14090,0
20230907,183600,847678780,14090,14090,14090,14090,0
20230907,183500,847678780,14090,14090,14090,14090,0
20230907,183400,847678780,14090,14090,14090,14090,0
20230907,183300,847678780,14090,14090,14090,14090,0
20230907,183200,847678780,14090,14090,14090,14090,0
20230907,183100,847678780,14090,14090,14090,14090,0
20230907,183000,847678780,14090,14090,14090,14090,0
20230907,182900,847678780,14090,14090,14090,14090,0
20230907,182800,847678780,14090,14090,14090,14090,0
20230907,182700,847678780,14090,14090,14090,14090,0
20230907,182600,847678780,14090,14090,14090,14090,0
20230907,182500,847678780,14090,14090,14090,14090,0
20230907,182400,847678780,14090,14090,14090,14090,0
20230907,182300,847678780,14090,14090,14090,14090,0
20230907,182200,847678780,14090,14090,14090,14090,0
20230907,182100,847678780,14090,14090,14090,14090,0
20230907,182000,847678780,14090,14090,14090,14090,0
20230907,181900,847678780,14090,14090,14090,14090,0
20230907,181800,847678780,14090,14090,14090,14090,0
20230907,181700,847678780,14090,14090,14090,14090,0
20230907,181600,847678780,14090,14090,14090,14090,0
20230907,181500,847678780,14090,14090,14090,14090,2176
20230907,181400,847678780,14090,14090,14090,14090,0
20230907,181300,847678780,14090,14090,14090,14090,0
20230907,181200,847678780,14090,14090,14090,14090,0
20230907,181100,847678780,14090,14090,14090,14090,0
20230907,181000,847678780,14090,14090,14090,14090,0
20230907,180900,847678780,14090,14090,14090,14090,0
20230907,180800,847678780,14090,14090,14090,14090,0
20230907,180700,847678780,14090,14090,14090,14090,0
20230907,180600,847678780,14090,14090,14090,14090,0
20230907,180500,847678780,14090,14090,14090,14090,0
20230907,180400,847678780,14090,14090,14090,14090,0
20230907,180300,847678780,14090,14090,14090,14090,0
20230907,180200,847678780,14090,14090,14090,14090,0
20230907,180100,847678780,14090,14090,14090,14090,0
20230907,180000,847678780,14090,14090,14090,14090,0
20230907,175900,847678780,14090,14090,14090,14090,0
20230907,175800,847678780,14090,14090,14090,14090,0
20230907,175700,847678780,14090,14090,14090,14090,0
20230907,175600,847678780,14090,14090,14090,14090,0
20230907,175500,847678780,14090,14090,14090,14090,0
20230907,175400,847678780,14090,14090,14090,14090,0
20230907,175300,847678780,14090,14090,14090,14090,0
20230907,175200,847678780,14090,14090,14090,14090,0
20230907,175100,847678780,14090,14090,14090,14090,0
20230907,175000,847678780,14090,14090,14090,14090,0
20230907,174900,847678780,14090,14090,14090,14090,0
20230907,174800,847678780,14090,14090,14090,14090,0
20230907,174700,847678780,14090,14090,14090,14090,0
20230907,174600,847678780,14090,14090,14090,14090,0
20230907,174500,847678780,14090,14090,14090,14090,2176
20230907,174400,847678780,14090,14090,14090,14090,0
20230907,174300,847678780,14090,14090,14090,14090,0
20230907,174200,847678780,14090,14090,14090,14090,0
20230907,174100,847678780,14090,14090,14090,14090,0
20230907,174000,847678780,14090,14090,14090,14090,0
20230907,173900,847678780,14090,14090,14090,14090,0
20230907,173800,847678780,14090,14090,14090,14090,0
20230907,173700,847678780,14090,14090,14090,14090,0
20230907,173600,847678780,14090,14090,14090,14090,0
20230907,173500,847678780,14090,14090,14090,14090,0
20230907,173400,847678780,14090,14090,14090,14090,0
20230907,173300,847678780,14090,14090,14090,14090,0
20230907,173200,847678780,14090,14090,14090,14090,0
20230907,173100,847678780,14090,14090,14090,14090,0
20230907,173000,847678780,14090,14090,14090,14090,0
20230907,172900,847678780,14090,14090,14090,14090,0
20230907,172800,847678780,14090,14090,14090,14090,0
20230907,172700,847678780,14090,14090,14090,14090,0
20230907,172600,847678780,14090,14090,14090,14090,0
20230907,172500,847678780,14090,14090,14090,14090,0
20230907,172400,847678780,14090,14090,14090,14090,0
20230907,172300,847678780,14090,14090,14090,14090,0
20230907,172200,847678780,14090,14090,14090,14090,0
20230907,172100,847678780,14090,14090,14090,14090,0
20230907,172000,847678780,14090,14090,14090,14090,0
20230907,171900,847678780,14090,14090,14090,14090,0
20230907,171800,847678780,14090,14090,14090,14090,0
20230907,171700,847678780,14090,14090,14090,14090,0
20230907,171600,847678780,14090,14090,14090,14090,0
20230907,171500,847678780,14090,14090,14090,14090,2176
20230907,171400,847678780,14090,14090,14090,14090,0
20230907,171300,847678780,14090,14090,14090,14090,0
20230907,171200,847678780,14090,14090,14090,14090,0
20230907,171100,847678780,14090,14090,14090,14090,0
20230907,171000,847678780,14090,14090,14090,14090,0
20230907,170900,847678780,14090,14090,14090,14090,0
20230907,170800,847678780,14090,14090,14090,14090,0
20230907,170700,847678780,14090,14090,14090,14090,0
20230907,170600,847678780,14090,14090,14090,14090,0
20230907,170500,847678780,14090,14090,14090,14090,0
20230907,170400,847678780,14090,14090,14090,14090,0
20230907,170300,847678780,14090,14090,14090,14090,0
20230907,170200,847678780,14090,14090,14090,14090,0
20230907,170100,847678780,14090,14090,14090,14090,0
20230907,170000,847678780,14090,14090,14090,14090,0
20230907,165900,847678780,14090,14090,14090,14090,0
20230907,165800,847678780,14090,14090,14090,14090,0
20230907,165700,847678780,14090,14090,14090,14090,0
20230907,165600,847678780,14090,14090,14090,14090,0
20230907,165500,847678780,14090,14090,14090,14090,0
20230907,165400,847678780,14090,14090,14090,14090,0
20230907,165300,847678780,14090,14090,14090,14090,0
20230907,165200,847678780,14090,14090,14090,14090,0
20230907,165100,847678780,14090,14090,14090,14090,0
20230907,165000,847678780,14090,14090,14090,14090,0
20230907,164900,847678780,14090,14090,14090,14090,0
20230907,164800,847678780,14090,14090,14090,14090,0
20230907,164700,847678780,14090,14090,14090,14090,0
20230907,164600,847678780,14090,14090,14090,14090,0
20230907,164500,847678780,14090,14090,14090,14090,2176
20230907,164400,847678780,14090,14090,14090,14090,0
20230907,164300,847678780,14090,14090,14090,14090,0
20230907,164200,847678780,14090,14090,14090,14090,0
20230907,164100,847678780,14090,14090,14090,14090,0
20230907,164000,847678780,14090,14090,14090,14090,0
20230907,163900,847678780,14090,14090,14090,14090,0
20230907,163800,847678780,14090,14090,14090,14090,0
20230907,163700,847678780,14090,14090,14090,14090,0
20230907,163600,847678780,14090,14090,14090,14090,0
20230907,163500,847678780,14090,14090,14090,14090,0
20230907,163400,847678780,14090,14090,14090,14090,0
20230907,163300,847678780,14090,14090,14090,14090,0
20230907,163200,847678780,14090,14090,14090,14090,0
20230907,163100,847678780,14090,14090,14090,14090,0
20230907,163000,847678780,14090,14090,14090,14090,0
20230907,162900,847678780,14090,14090,14090,14090,0
20230907,162800,847678780,14090,14090,14090,14090,0
20230907,162700,847678780,14090,14090,14090,14090,0
20230907,162600,847678780,14090,14090,14090,14090,0
20230907,162500,847678780,14090,14090,14090,14090,0
20230907,162400,847678780,14090,14090,14090,14090,0
20230907,162300,847678780,14090,14090,14090,14090,0
20230907,162200,847678780,14090,14090,14090,14090,0
20230907,162100,847678780,14090,14090,14090,14090,0
20230907,162000,847678780,14090,14090,14090,14090,0
20230907,161900,847678780,14090,14090,14090,14090,0
20230907,161800,847678780,14090,14090,14090,14090,0
20230907,161700,847678780,14090,14090,14090,14090,0
20230907,161600,847678780,14090,14090,14090,14090,0
20230907,161500,847678780,14090,14090,14090,14090,2176
20230907,161400,847678780,14090,14090,14090,14090,0
20230907,161300,847678780,14090,14090,14090,14090,0
20230907,161200,847678780,14090,14090,14090,14090,0
20230907,161100,847678780,14090,14090,14090,14090,0
20230907,161000,847678780,14090,14090,14090,14090,0
20230907,160900,847678780,14090,14090,14090,14090,0
20230907,160800,847678780,14090,14090,14090,14090,0
20230907,160700,847678780,14090,14090,14090,14090,0
20230907,160600,847678780,14090,14090,14090,14090,0
20230907,160500,847678780,14090,14090,14090,14090,0
20230907,160400,847678780,14090,14090,14090,14090,0
20230907,160300,847678780,14090,14090,14090,14090,0
20230907,160200,847678780,14090,14090,14090,14090,0
20230907,160100,847678780,14090,14090,14090,14090,0
20230907,160000,847678780,14090,14090,14090,14090,0
20230907,155900,847678780,14090,14090,14090,14090,0
20230907,155800,847678780,14090,14090,14090,14090,0
20230907,155700,847678780,14090,14090,14090,14090,0
20230907,155600,847678780,14090,14090,14090,14090,0
20230907,155500,847678780,14090,14090,14090,14090,0
20230907,155400,847678780,14090,14090,14090,14090,0
20230907,155300,847678780,14090,14090,14090,14090,0
20230907,155200,847678780,14090,14090,14090,14090,0
20230907,155100,847678780,14090,14090,14090,14090,0
20230907,155000,847678780,14090,14090,14090,14090,0
20230907,154900,847678780,14090,14090,14090,14090,0
20230907,154800,847678780,14090,14090,14090,14090,0
20230907,154700,847678780,14090,14090,14090,14090,0
20230907,154600,847678780,14090,14090,14090,14090,0
20230907,154500,847678780,14090,14090,14090,14090,2176
20230907,154400,847678780,14090,14090,14090,14090,0
20230907,154300,847678780,14090,14090,14090,14090,0
20230907,154200,847678780,14090,14090,14090,14090,0
20230907,154100,847678780,14090,14090,14090,14090,0
20230907,154000,847678780,14090,14090,14090,14090,0
20230907,153900,847678780,14090,14090,14090,14090,0
20230907,153800,847678780,14090,14090,14090,14090,0
20230907,153700,847678780,14090,14090,14090,14090,0
20230907,153600,847678780,14090,14090,14090,14090,0
20230907,153500,847678780,14090,14090,14090,14090,0
20230907,153400,847678780,14090,14090,14090,14090,0
20230907,153300,847678780,14090,14090,14090,14090,0
20230907,153200,847678780,14090,14090,14090,14090,0
20230907,153100,847678780,14090,14090,14090,14090,0
20230907,153000,847678780,14090,14090,14090,14090,2176
20230907,152900,817018940,14130,14130,14130,14130,0
20230907,152800,817018940,14130,14130,14130,14130,0
20230907,152700,817018940,14130,14130,14130,14130,0
20230907,152600,817018940,14130,14130,14130,14130,0
20230907,152500,817018940,14130,14130,14130,14130,0
20230907,152400,817018940,14130,14130,14130,14130,0
20230907,152300,817018940,14130,14130,14130,14130,0
20230907,152200,817018940,14130,14130,14130,14130,0
20230907,152100,817018940,14130,14130,14130,14130,0
20230907,152000,817018940,14130,14130,14130,14130,0
20230907,151900,817018940,14130,14150,14150,14130,20
20230907,151800,816736300,14150,14150,14150,14130,434
20230907,151700,810595520,14130,14160,14160,14130,377
20230907,151600,805261440,14160,14230,14230,14150,929
20230907,151500,792111540,14230,14230,14230,14230,39
20230907,151400,791556570,14230,14230,14230,14230,0
20230907,151300,791556570,14230,14230,14230,14180,317
20230907,151200,787046110,14180,14180,14180,14180,0
20230907,151100,787046110,14180,14230,14230,14180,230
20230907,151000,783780520,14230,14230,14230,14230,0
20230907,150900,783780520,14230,14230,14230,14230,48
20230907,150800,783097480,14170,14170,14170,14170,0
20230907,150700,783097480,14170,14230,14230,14170,61
20230907,150600,782230050,14230,14230,14230,14230,0
20230907,150500,782230050,14230,14230,14230,14150,56
20230907,150400,781433810,14140,14140,14140,14140,8
20230907,150300,781320690,14150,14160,14240,14150,239
20230907,150200,777932520,14150,14240,14240,14150,74
20230907,150100,776881030,14230,14230,14230,14230,0
20230907,150000,776881030,14230,14190,14230,14140,111
20230907,145900,775304500,14190,14180,14210,14180,197
20230907,145800,772510420,14170,14210,14210,14170,55
20230907,145700,771729150,14240,14240,14240,14240,1
20230907,145600,771714910,14220,14200,14220,14150,608
20230907,145500,763091900,14200,14200,14200,14200,0
20230907,145400,763091900,14200,14130,14200,14120,278
20230907,145300,759161010,14200,14200,14200,14200,0
20230907,145200,759161010,14200,14160,14200,14110,1503
20230907,145100,737904440,14150,14150,14150,14150,0
20230907,145000,737904440,14150,14160,14200,14150,98
20230907,144900,736515230,14150,14200,14210,14110,643
20230907,144800,727417190,14200,14210,14210,14200,157
20230907,144700,725186440,14210,14220,14220,14210,62
20230907,144600,724304940,14210,14210,14210,14210,34
20230907,144500,723821800,14210,14230,14230,14210,255
20230907,144400,720195410,14210,14210,14210,14210,34
20230907,144300,719712270,14210,14250,14250,14210,59
20230907,144200,718872080,14210,14210,14210,14210,34
20230907,144100,718388940,14210,14260,14260,14210,68
20230907,144000,717420060,14210,14230,14230,14210,1211
20230907,143900,700208280,14240,14290,14290,14240,191
20230907,143800,697486190,14230,14240,14240,14230,40
20230907,143700,696916600,14240,14300,14300,14240,107
20230907,143600,695390310,14240,14300,14300,14240,94
20230907,143500,694048990,14220,14220,14220,14220,0
20230907,143400,694048990,14220,14260,14280,14220,263
20230907,143300,690298410,14270,14270,14270,14270,0
20230907,143200,690298410,14270,14230,14280,14210,816
20230907,143100,678698610,14230,14230,14230,14230,0
20230907,143000,678698610,14230,14230,14290,14230,97
20230907,142900,677315300,14230,14230,14230,14230,6
20230907,142800,677229920,14210,14210,14280,14210,162
20230907,142700,674919500,14210,14290,14300,14210,2440
20230907,142600,640048350,14240,14300,14310,14240,731
20230907,142500,629598010,14300,14300,14300,14300,87
20230907,142400,628353910,14300,14300,14310,14300,133
20230907,142300,626451540,14300,14300,14310,14300,196
20230907,142200,623648170,14310,14310,14310,14300,313
20230907,142100,619169610,14310,14320,14320,14310,136
20230907,142000,617222980,14310,14320,14320,14310,425
20230907,141900,611137320,14330,14330,14330,14330,49
20230907,141800,610435150,14320,14320,14320,14320,104
20230907,141700,608945870,14330,14320,14330,14320,52
20230907,141600,608200750,14330,14330,14330,14330,85
20230907,141500,606982700,14340,14330,14340,14330,84
20230907,141400,605778480,14340,14360,14360,14340,181
20230907,141300,603180900,14360,14350,14360,14350,110
20230907,141200,601602230,14360,14360,14360,14360,11
20230907,141100,601444270,14360,14350,14360,14350,142
20230907,141000,599406160,14360,14360,14370,14360,115
20230907,140900,597754290,14360,14360,14360,14360,86
20230907,140800,596519330,14370,14370,14370,14370,50
20230907,140700,595800830,14360,14360,14360,14360,95
20230907,140600,594436630,14370,14360,14370,14360,107
20230907,140500,592899380,14360,14360,14360,14360,69
20230907,140400,591908540,14400,14400,14400,14400,51
20230907,140300,591174140,14370,14370,14370,14370,0
20230907,140200,591174140,14370,14360,14370,14360,286
20230907,140100,587066360,14370,14370,14370,14370,0
20230907,140000,587066360,14370,14370,14370,14370,65
20230907,135900,586132310,14370,14380,14380,14370,151
20230907,135800,583962420,14380,14380,14380,14380,45
20230907,135700,583315320,14390,14380,14390,14380,113
20230907,135600,581690280,14380,14380,14380,14380,0
20230907,135500,581690280,14380,14380,14380,14380,53
20230907,135400,580928140,14380,14380,14380,14380,0
20230907,135300,580928140,14380,14380,14390,14360,176
20230907,135200,578396800,14380,14380,14380,14380,41
20230907,135100,577807220,14380,14360,14380,14360,45
20230907,135000,577161000,14370,14370,14380,14370,139
20230907,134900,575163500,14380,14380,14380,14370,168
20230907,134800,572748000,14380,14380,14380,14380,73
20230907,134700,571698260,14380,14380,14400,14380,55
20230907,134600,570906460,14430,14430,14430,14430,0
20230907,134500,570906460,14430,14380,14430,14380,224
20230907,134400,567681550,14390,14400,14400,14390,68
20230907,134300,566702560,14410,14410,14410,14410,0
20230907,134200,566702560,14410,14410,14410,14410,52
20230907,134100,565953240,14400,14400,14410,14400,146
20230907,134000,563850680,14410,14420,14430,14410,687
20230907,133900,553943710,14430,14430,14430,14430,6
20230907,133800,553857130,14450,14440,14450,14440,245
20230907,133700,550318660,14440,14460,14460,14440,34
20230907,133600,549827520,14460,14450,14460,14450,172
20230907,133500,547341630,14470,14470,14470,14470,5
20230907,133400,547269280,14480,14480,14480,14480,60
20230907,133300,546400480,14460,14460,14460,14460,34
20230907,133200,545908840,14460,14460,14460,14460,232
20230907,133100,542554120,14480,14500,14500,14480,83
20230907,133000,541351220,14480,14470,14480,14460,150
20230907,132900,539180610,14480,14520,14520,14480,62
20230907,132800,538281020,14500,14510,14510,14500,61
20230907,132700,537396210,14520,14520,14520,14520,148
20230907,132600,535247250,14530,14530,14540,14530,27
20230907,132500,534854830,14530,14540,14540,14530,95
20230907,132400,533473690,14540,14540,14540,14540,30
20230907,132300,533037490,14530,14530,14530,14530,124
20230907,132200,531235770,14520,14510,14520,14510,214
20230907,132100,528130460,14540,14550,14550,14540,88
20230907,132000,526850810,14550,14560,14560,14550,3
20230907,131900,526807150,14570,14570,14570,14570,50
20230907,131800,526078650,14580,14530,14580,14530,27
20230907,131700,525686100,14530,14540,14550,14530,44
20230907,131600,525046380,14540,14550,14550,14540,194
20230907,131500,522224940,14560,14570,14570,14560,24
20230907,131400,521875380,14570,14590,14590,14570,47
20230907,131300,521189680,14540,14540,14540,14530,260
20230907,131200,517409790,14560,14530,14560,14460,2108
20230907,131100,486910730,14600,14600,14600,14600,0
20230907,131000,486910730,14600,14550,14600,14540,173
20230907,130900,484392020,14560,14550,14560,14550,22
20230907,130800,484071860,14550,14550,14550,14550,26
20230907,130700,483693560,14540,14540,14540,14540,198
20230907,130600,480814640,14550,14550,14550,14550,133
20230907,130500,478879490,14560,14590,14590,14560,652
20230907,130400,469375840,14580,14580,14590,14580,254
20230907,130300,465672490,14580,14570,14580,14570,77
20230907,130200,464550520,14570,14580,14580,14570,240
20230907,130100,461053470,14580,14560,14580,14560,596
20230907,130000,452370010,14560,14560,14560,14560,82
20230907,125900,451176090,14570,14540,14570,14540,104
20230907,125800,449663900,14550,14530,14550,14530,624
20230907,125700,440595180,14520,14510,14520,14500,279
20230907,125600,436546180,14480,14480,14480,14470,103
20230907,125500,435054900,14470,14460,14470,14460,153
20230907,125400,432841890,14460,14460,14460,14460,0
20230907,125300,432841890,14460,14440,14460,14440,143
20230907,125200,430776650,14440,14460,14460,14440,62
20230907,125100,429880430,14440,14440,14440,14440,46
20230907,125000,429216190,14430,14430,14430,14420,135
20230907,124900,427268480,14440,14440,14440,14440,0
20230907,124800,427268480,14440,14430,14440,14430,210
20230907,124700,424237730,14440,14440,14440,14440,0
20230907,124600,424237730,14440,14450,14450,14440,178
20230907,124500,421666670,14460,14460,14460,14460,8
20230907,124400,421550990,14460,14470,14480,14460,126
20230907,124300,419728480,14460,14460,14460,14460,0
20230907,124200,419728480,14460,14440,14460,14440,125
20230907,124100,417923260,14440,14450,14450,14440,19
20230907,124000,417648790,14450,14450,14450,14440,80
20230907,123900,416492940,14450,14470,14470,14450,123
20230907,123800,414713940,14460,14480,14480,14460,68
20230907,123700,413730330,14490,14430,14520,14430,130
20230907,123600,411845290,14410,14420,14420,14410,57
20230907,123500,411023360,14420,14410,14420,14400,55
20230907,123400,410230330,14410,14420,14420,14390,143
20230907,123300,408169820,14430,14390,14430,14390,128
20230907,123200,406324070,14450,14450,14450,14450,6
20230907,123100,406237370,14390,14380,14390,14380,26
20230907,123000,405863420,14370,14380,14380,14370,102
20230907,122900,404397550,14380,14380,14380,14380,33
20230907,122800,403923010,14370,14370,14370,14370,104
20230907,122700,402428530,14380,14380,14380,14380,62
20230907,122600,401536970,14380,14380,14380,14380,35
20230907,122500,401033670,14380,14370,14380,14370,140
20230907,122400,399021150,14380,14390,14390,14380,52
20230907,122300,398272910,14380,14390,14390,14380,63
20230907,122200,397366880,14410,14390,14410,14390,51
20230907,122100,396632010,14390,14390,14390,14390,5
20230907,122000,396560060,14390,14380,14390,14380,69
20230907,121900,395567490,14380,14390,14390,14380,70
20230907,121800,394560880,14390,14380,14390,14380,171
20230907,121700,392101440,14380,14380,14380,14380,2
20230907,121600,392072680,14400,14400,14400,14380,59
20230907,121500,391223160,14400,14400,14400,14400,8
20230907,121400,391107960,14400,14390,14400,14380,181
20230907,121300,388503130,14400,14400,14400,14400,49
20230907,121200,387797530,14390,14390,14390,14390,102
20230907,121100,386329750,14390,14390,14390,14390,98
20230907,121000,384919530,14390,14390,14390,14390,43
20230907,120900,384300760,14400,14390,14400,14390,135
20230907,120800,382357600,14400,14400,14400,14400,38
20230907,120700,381810400,14400,14400,14400,14390,83
20230907,120600,380615480,14400,14400,14400,14400,69
20230907,120500,379621880,14400,14410,14410,14400,57
20230907,120400,378800600,14420,14420,14420,14420,18
20230907,120300,378541040,14420,14400,14420,14390,82
20230907,120200,377359960,14400,14400,14400,14400,34
20230907,120100,376870360,14400,14400,14400,14400,7
20230907,120000,376769560,14420,14420,14420,14420,44
20230907,115900,376135080,14430,14430,14430,14430,20
20230907,115800,375846480,14440,14440,14440,14440,52
20230907,115700,375095600,14460,14460,14460,14460,0
20230907,115600,375095600,14460,14460,14460,14460,45
20230907,115500,374444900,14460,14460,14460,14460,1
20230907,115400,374430440,14480,14470,14480,14470,75
20230907,115300,373344450,14410,14400,14410,14400,34
20230907,115200,372854800,14420,14420,14420,14420,49
20230907,115100,372148220,14450,14450,14450,14450,8
20230907,115000,372032620,14450,14450,14450,14390,73
20230907,114900,370978730,14450,14470,14470,14450,31
20230907,114800,370530450,14480,14390,14480,14390,76
20230907,114700,369432760,14390,14400,14480,14390,183
20230907,114600,366794640,14400,14410,14410,14400,60
20230907,114500,365930540,14480,14480,14480,14480,48
20230907,114400,365235500,14480,14480,14480,14480,4
20230907,114300,365177580,14480,14420,14480,14410,72
20230907,114200,364136450,14430,14430,14430,14430,11
20230907,114100,363977720,14480,14440,14480,14440,48
20230907,114000,363282720,14440,14470,14470,14440,43
20230907,113900,362661140,14470,14460,14470,14400,77
20230907,113800,361547810,14450,14470,14470,14450,89
20230907,113700,360260520,14500,14460,14500,14460,47
20230907,113600,359579060,14510,14510,14510,14510,0
20230907,113500,359579060,14510,14500,14510,14460,118
20230907,113400,357868170,14510,14510,14510,14510,44
20230907,113300,357229730,14500,14510,14510,14470,277
20230907,113200,353213940,14500,14520,14520,14500,112
20230907,113100,351588430,14520,14520,14520,14520,0
20230907,113000,351588430,14520,14500,14520,14500,91
20230907,112900,350267950,14500,14500,14500,14500,11
20230907,112800,350108450,14500,14500,14500,14500,99
20230907,112700,348672950,14500,14500,14500,14500,0
20230907,112600,348672950,14500,14500,14500,14500,48
20230907,112500,347976950,14480,14490,14490,14480,69
20230907,112400,346977560,14490,14480,14490,14480,35
20230907,112300,346470510,14490,14490,14490,14490,0
20230907,112200,346470510,14490,14490,14490,14490,96
20230907,112100,345079470,14490,14470,14490,14470,63
20230907,112000,344166820,14480,14470,14480,14470,135
20230907,111900,342212850,14480,14480,14480,14480,45
20230907,111800,341561250,14480,14480,14480,14480,0
20230907,111700,341561250,14480,14480,14480,14480,52
20230907,111600,340808290,14470,14470,14470,14470,0
20230907,111500,340808290,14470,14450,14470,14450,56
20230907,111400,339998190,14470,14470,14470,14470,0
20230907,111300,339998190,14470,14460,14470,14460,105
20230907,111200,338479370,14470,14450,14470,14450,148
20230907,111100,336338630,14460,14420,14460,14420,153
20230907,111000,334129820,14400,14400,14400,14400,7
20230907,110900,334029020,14430,14410,14430,14390,147
20230907,110800,331911450,14450,14450,14450,14450,48
20230907,110700,331217850,14450,14450,14450,14450,0
20230907,110600,331217850,14450,14450,14450,14450,48
20230907,110500,330524250,14450,14450,14450,14450,9
20230907,110400,330394200,14410,14390,14410,14390,99
20230907,110300,328968830,14390,14400,14400,14390,182
20230907,110200,326348200,14400,14390,14400,14380,31
20230907,110100,325902090,14390,14420,14420,14390,333
20230907,110000,321104210,14420,14420,14450,14420,48
20230907,105900,320410730,14420,14420,14420,14420,2
20230907,105800,320381890,14450,14420,14450,14420,68
20230907,105700,319399830,14420,14420,14420,14420,11
20230907,105600,319241210,14460,14450,14460,14420,142
20230907,105500,317190560,14450,14460,14470,14450,212
20230907,105400,314124680,14460,14460,14460,14460,103
20230907,105300,312635300,14460,14460,14470,14430,132
20230907,105200,310726870,14460,14460,14460,14460,0
20230907,105100,310726870,14460,14460,14460,14460,2
20230907,105000,310697950,14460,14460,14460,14460,0
20230907,104900,310697950,14460,14430,14460,14430,52
20230907,104800,309946210,14430,14430,14430,14430,9
20230907,104700,309816340,14430,14440,14460,14430,159
20230907,104600,307519520,14440,14470,14470,14440,93
20230907,104500,306175760,14470,14470,14470,14470,18
20230907,104400,305915300,14440,14440,14440,14440,2
20230907,104300,305886420,14440,14440,14450,14440,67
20230907,104200,304918440,14440,14440,14440,14440,9
20230907,104100,304788480,14440,14480,14480,14440,39
20230907,104000,304224670,14500,14530,14530,14440,178
20230907,103900,301644470,14540,14550,14550,14540,1030
20230907,103800,286658270,14550,14560,14580,14550,68
20230907,103700,285667410,14560,14560,14560,14560,13
20230907,103600,285478130,14590,14570,14590,14560,72
20230907,103500,284428120,14560,14570,14580,14560,48
20230907,103400,283728840,14590,14570,14590,14570,59
20230907,103300,282868290,14580,14600,14600,14580,59
20230907,103200,282007490,14600,14620,14620,14570,144
20230907,103100,279905780,14620,14620,14620,14620,4
20230907,103000,279847300,14620,14680,14680,14620,229
20230907,102900,276491610,14680,14730,14740,14680,342
20230907,102800,271459420,14730,14730,14730,14730,13
20230907,102700,271267930,14750,14730,14750,14730,204
20230907,102600,268261690,14750,14750,14750,14740,209
20230907,102500,265179040,14740,14690,14750,14690,78
20230907,102400,264029640,14700,14750,14750,14700,320
20230907,102300,259322400,14750,14750,14750,14750,207
20230907,102200,256269150,14720,14710,14720,14710,53
20230907,102100,255489120,14710,14680,14710,14680,88
20230907,102000,254196000,14680,14720,14720,14680,427
20230907,101900,247920000,14720,14760,14760,14710,407
20230907,101800,241925160,14760,14760,14760,14760,30
20230907,101700,241482360,14760,14700,14760,14700,103
20230907,101600,239967060,14690,14780,14780,14690,102
20230907,101500,238462800,14690,14770,14770,14690,1359
20230907,101400,218420940,14780,14740,14830,14720,276
20230907,101300,214346030,14730,14700,14860,14700,1783
20230907,101200,188030880,14700,14620,14700,14620,626
20230907,101100,178842680,14620,14620,14620,14620,1
20230907,101000,178828060,14620,14660,14660,14620,369
20230907,100900,173426270,14660,14660,14660,14660,16
20230907,100800,173191710,14660,14660,14660,14660,858
20230907,100700,160613430,14660,14660,14670,14660,101
20230907,100600,159132400,14670,14640,14670,14630,519
20230907,100500,151524380,14630,14590,14640,14590,751
20230907,100400,140550080,14590,14550,14590,14550,27
20230907,100300,140156610,14540,14520,14540,14520,111
20230907,100200,138544700,14510,14490,14510,14490,432
20230907,100100,132278760,14480,14480,14480,14480,81
20230907,100000,131105880,14480,14480,14480,14480,103
20230907,095900,129614440,14480,14480,14480,14480,193
20230907,095800,126819800,14400,14460,14460,14400,8
20230907,095700,126704180,14460,14400,14460,14400,203
20230907,095600,123775480,14400,14380,14400,14380,89
20230907,095500,122495220,14390,14390,14390,14390,53
20230907,095400,121732550,14400,14400,14400,14400,0
20230907,095300,121732550,14400,14340,14400,14320,345
20230907,095200,116786830,14430,14430,14430,14430,0
20230907,095100,116786830,14430,14430,14430,14430,49
20230907,095000,116079760,14450,14450,14450,14450,48
20230907,094900,115386160,14320,14410,14410,14310,1218
20230907,094800,97898650,14410,14490,14500,14410,702
20230907,094700,87761860,14490,14480,14490,14480,9
20230907,094600,87631530,14510,14510,14510,14510,46
20230907,094500,86964070,14510,14510,14510,14510,0
20230907,094400,86964070,14510,14510,14510,14510,52
20230907,094300,86209550,14510,14510,14510,14510,0
20230907,094200,86209550,14510,14450,14510,14450,46
20230907,094100,85542150,14510,14510,14510,14510,0
20230907,094000,85542150,14510,14510,14510,14510,52
20230907,093900,84787630,14510,14510,14510,14510,0
20230907,093800,84787630,14510,14460,14510,14460,136
20230907,093700,82817940,14450,14450,14450,14450,3
20230907,093600,82774590,14470,14470,14470,14470,0
20230907,093500,82774590,14470,14480,14480,14470,52
20230907,093400,82021680,14470,14480,14480,14470,18
20230907,093300,81761140,14470,14440,14470,14440,40
20230907,093200,81182520,14440,14450,14450,14440,2
20230907,093100,81153630,14470,14480,14480,14460,52
20230907,093000,80400710,14420,14410,14420,14410,1759
20230907,092900,55039230,14410,14400,14410,14370,234
20230907,092800,51672670,14400,14420,14420,14400,62
20230907,092700,50779620,14500,14420,14500,14420,50
20230907,092600,50054700,14500,14500,14500,14500,1
20230907,092500,50040200,14500,14500,14500,14500,53
20230907,092400,49271700,14540,14540,14540,14540,44
20230907,092300,48631940,14570,14570,14570,14570,0
20230907,092200,48631940,14570,14570,14570,14570,52
20230907,092100,47874300,14570,14570,14570,14570,5
20230907,092000,47801450,14570,14570,14570,14570,45
20230907,091900,47145800,14390,14500,14500,14390,500
20230907,091800,39926790,14610,14590,14610,14590,503
20230907,091700,32582370,14600,14600,14600,14600,0
20230907,091600,32582370,14600,14600,14600,14600,57
20230907,091500,31750170,14460,14590,14620,14460,586
20230907,091400,23198450,14590,14510,14590,14510,140
20230907,091300,21161070,14460,14460,14460,14460,0
20230907,091200,21161070,14460,14420,14460,14420,193
20230907,091100,18376050,14420,14420,14420,14390,226
20230907,091000,15122290,14390,14390,14390,14390,0
20230907,090900,15122290,14390,14460,14460,14390,135
20230907,090800,13173850,14510,14510,14510,14510,0
20230907,090700,13173850,14510,14500,14510,14500,94
20230907,090600,11810330,14500,14500,14500,14500,3
20230907,090500,11766830,14500,14500,14500,14500,101
20230907,090400,10302330,14500,14500,14500,14500,0
20230907,090300,10302330,14500,14500,14500,14500,5
20230907,090200,10229830,14420,14520,14520,14420,65
20230907,090100,9289530,14420,14530,14530,14420,65
20230907,090000,8352120,14420,14540,14540,14410,579