KissMeData/170030/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,200300,705872670,7520,7520,7520,7520,7142
20230911,200200,705872670,7520,7520,7520,7520,0
20230911,200100,705872670,7520,7520,7520,7520,0
20230911,200000,705872670,7520,7520,7520,7520,0
20230911,195900,705872670,7520,7520,7520,7520,0
20230911,195800,705872670,7520,7520,7520,7520,0
20230911,195700,705872670,7520,7520,7520,7520,0
20230911,195600,705872670,7520,7520,7520,7520,0
20230911,195500,705872670,7520,7520,7520,7520,0
20230911,195400,705872670,7520,7520,7520,7520,0
20230911,195300,705872670,7520,7520,7520,7520,0
20230911,195200,705872670,7520,7520,7520,7520,0
20230911,195100,705872670,7520,7520,7520,7520,0
20230911,195000,705872670,7520,7520,7520,7520,0
20230911,194900,705872670,7520,7520,7520,7520,0
20230911,194800,705872670,7520,7520,7520,7520,0
20230911,194700,705872670,7520,7520,7520,7520,0
20230911,194600,705872670,7520,7520,7520,7520,0
20230911,194500,705872670,7520,7520,7520,7520,0
20230911,194400,705872670,7520,7520,7520,7520,0
20230911,194300,705872670,7520,7520,7520,7520,0
20230911,194200,705872670,7520,7520,7520,7520,0
20230911,194100,705872670,7520,7520,7520,7520,0
20230911,194000,705872670,7520,7520,7520,7520,0
20230911,193900,705872670,7520,7520,7520,7520,0
20230911,193800,705872670,7520,7520,7520,7520,0
20230911,193700,705872670,7520,7520,7520,7520,0
20230911,193600,705872670,7520,7520,7520,7520,0
20230911,193500,705872670,7520,7520,7520,7520,0
20230911,193400,705872670,7520,7520,7520,7520,0
20230911,193300,705872670,7520,7520,7520,7520,7142
20230911,193200,705872670,7520,7520,7520,7520,0
20230911,193100,705872670,7520,7520,7520,7520,0
20230911,193000,705872670,7520,7520,7520,7520,0
20230911,192900,705872670,7520,7520,7520,7520,0
20230911,192800,705872670,7520,7520,7520,7520,0
20230911,192700,705872670,7520,7520,7520,7520,0
20230911,192600,705872670,7520,7520,7520,7520,0
20230911,192500,705872670,7520,7520,7520,7520,0
20230911,192400,705872670,7520,7520,7520,7520,0
20230911,192300,705872670,7520,7520,7520,7520,0
20230911,192200,705872670,7520,7520,7520,7520,0
20230911,192100,705872670,7520,7520,7520,7520,0
20230911,192000,705872670,7520,7520,7520,7520,0
20230911,191900,705872670,7520,7520,7520,7520,0
20230911,191800,705872670,7520,7520,7520,7520,0
20230911,191700,705872670,7520,7520,7520,7520,0
20230911,191600,705872670,7520,7520,7520,7520,0
20230911,191500,705872670,7520,7520,7520,7520,0
20230911,191400,705872670,7520,7520,7520,7520,0
20230911,191300,705872670,7520,7520,7520,7520,0
20230911,191200,705872670,7520,7520,7520,7520,0
20230911,191100,705872670,7520,7520,7520,7520,0
20230911,191000,705872670,7520,7520,7520,7520,0
20230911,190900,705872670,7520,7520,7520,7520,0
20230911,190800,705872670,7520,7520,7520,7520,0
20230911,190700,705872670,7520,7520,7520,7520,0
20230911,190600,705872670,7520,7520,7520,7520,0
20230911,190500,705872670,7520,7520,7520,7520,0
20230911,190400,705872670,7520,7520,7520,7520,0
20230911,190300,705872670,7520,7520,7520,7520,7142
20230911,190200,705872670,7520,7520,7520,7520,0
20230911,190100,705872670,7520,7520,7520,7520,0
20230911,190000,705872670,7520,7520,7520,7520,0
20230911,185900,705872670,7520,7520,7520,7520,0
20230911,185800,705872670,7520,7520,7520,7520,0
20230911,185700,705872670,7520,7520,7520,7520,0
20230911,185600,705872670,7520,7520,7520,7520,0
20230911,185500,705872670,7520,7520,7520,7520,0
20230911,185400,705872670,7520,7520,7520,7520,0
20230911,185300,705872670,7520,7520,7520,7520,0
20230911,185200,705872670,7520,7520,7520,7520,0
20230911,185100,705872670,7520,7520,7520,7520,0
20230911,185000,705872670,7520,7520,7520,7520,0
20230911,184900,705872670,7520,7520,7520,7520,0
20230911,184800,705872670,7520,7520,7520,7520,0
20230911,184700,705872670,7520,7520,7520,7520,0
20230911,184600,705872670,7520,7520,7520,7520,0
20230911,184500,705872670,7520,7520,7520,7520,0
20230911,184400,705872670,7520,7520,7520,7520,0
20230911,184300,705872670,7520,7520,7520,7520,0
20230911,184200,705872670,7520,7520,7520,7520,0
20230911,184100,705872670,7520,7520,7520,7520,0
20230911,184000,705872670,7520,7520,7520,7520,0
20230911,183900,705872670,7520,7520,7520,7520,0
20230911,183800,705872670,7520,7520,7520,7520,0
20230911,183700,705872670,7520,7520,7520,7520,0
20230911,183600,705872670,7520,7520,7520,7520,0
20230911,183500,705872670,7520,7520,7520,7520,0
20230911,183400,705872670,7520,7520,7520,7520,0
20230911,183300,705872670,7520,7520,7520,7520,7142
20230911,183200,705872670,7520,7520,7520,7520,0
20230911,183100,705872670,7520,7520,7520,7520,0
20230911,183000,705872670,7520,7520,7520,7520,0
20230911,182900,705872670,7520,7520,7520,7520,0
20230911,182800,705872670,7520,7520,7520,7520,0
20230911,182700,705872670,7520,7520,7520,7520,0
20230911,182600,705872670,7520,7520,7520,7520,0
20230911,182500,705872670,7520,7520,7520,7520,0
20230911,182400,705872670,7520,7520,7520,7520,0
20230911,182300,705872670,7520,7520,7520,7520,0
20230911,182200,705872670,7520,7520,7520,7520,0
20230911,182100,705872670,7520,7520,7520,7520,0
20230911,182000,705872670,7520,7520,7520,7520,0
20230911,181900,705872670,7520,7520,7520,7520,0
20230911,181800,705872670,7520,7520,7520,7520,0
20230911,181700,705872670,7520,7520,7520,7520,0
20230911,181600,705872670,7520,7520,7520,7520,0
20230911,181500,705872670,7520,7520,7520,7520,0
20230911,181400,705872670,7520,7520,7520,7520,0
20230911,181300,705872670,7520,7520,7520,7520,0
20230911,181200,705872670,7520,7520,7520,7520,0
20230911,181100,705872670,7520,7520,7520,7520,0
20230911,181000,705872670,7520,7520,7520,7520,0
20230911,180900,705872670,7520,7520,7520,7520,0
20230911,180800,705872670,7520,7520,7520,7520,0
20230911,180700,705872670,7520,7520,7520,7520,0
20230911,180600,705872670,7520,7520,7520,7520,0
20230911,180500,705872670,7520,7520,7520,7520,0
20230911,180400,705872670,7520,7520,7520,7520,0
20230911,180300,705872670,7520,7520,7520,7520,7142
20230911,180200,705872670,7520,7520,7520,7520,0
20230911,180100,705872670,7520,7520,7520,7520,0
20230911,180000,705872670,7520,7520,7520,7520,0
20230911,175900,705872670,7520,7520,7520,7520,0
20230911,175800,705872670,7520,7520,7520,7520,0
20230911,175700,705872670,7520,7520,7520,7520,0
20230911,175600,705872670,7520,7520,7520,7520,0
20230911,175500,705872670,7520,7520,7520,7520,0
20230911,175400,705872670,7520,7520,7520,7520,0
20230911,175300,705872670,7520,7520,7520,7520,0
20230911,175200,705872670,7520,7520,7520,7520,0
20230911,175100,705872670,7520,7520,7520,7520,0
20230911,175000,705872670,7520,7520,7520,7520,0
20230911,174900,705872670,7520,7520,7520,7520,0
20230911,174800,705872670,7520,7520,7520,7520,0
20230911,174700,705872670,7520,7520,7520,7520,0
20230911,174600,705872670,7520,7520,7520,7520,0
20230911,174500,705872670,7520,7520,7520,7520,0
20230911,174400,705872670,7520,7520,7520,7520,0
20230911,174300,705872670,7520,7520,7520,7520,0
20230911,174200,705872670,7520,7520,7520,7520,0
20230911,174100,705872670,7520,7520,7520,7520,0
20230911,174000,705872670,7520,7520,7520,7520,0
20230911,173900,705872670,7520,7520,7520,7520,0
20230911,173800,705872670,7520,7520,7520,7520,0
20230911,173700,705872670,7520,7520,7520,7520,0
20230911,173600,705872670,7520,7520,7520,7520,0
20230911,173500,705872670,7520,7520,7520,7520,0
20230911,173400,705872670,7520,7520,7520,7520,0
20230911,173300,705872670,7520,7520,7520,7520,7142
20230911,173200,705872670,7520,7520,7520,7520,0
20230911,173100,705872670,7520,7520,7520,7520,0
20230911,173000,705872670,7520,7520,7520,7520,0
20230911,172900,705872670,7520,7520,7520,7520,0
20230911,172800,705872670,7520,7520,7520,7520,0
20230911,172700,705872670,7520,7520,7520,7520,0
20230911,172600,705872670,7520,7520,7520,7520,0
20230911,172500,705872670,7520,7520,7520,7520,0
20230911,172400,705872670,7520,7520,7520,7520,0
20230911,172300,705872670,7520,7520,7520,7520,0
20230911,172200,705872670,7520,7520,7520,7520,0
20230911,172100,705872670,7520,7520,7520,7520,0
20230911,172000,705872670,7520,7520,7520,7520,0
20230911,171900,705872670,7520,7520,7520,7520,0
20230911,171800,705872670,7520,7520,7520,7520,0
20230911,171700,705872670,7520,7520,7520,7520,0
20230911,171600,705872670,7520,7520,7520,7520,0
20230911,171500,705872670,7520,7520,7520,7520,0
20230911,171400,705872670,7520,7520,7520,7520,0
20230911,171300,705872670,7520,7520,7520,7520,0
20230911,171200,705872670,7520,7520,7520,7520,0
20230911,171100,705872670,7520,7520,7520,7520,0
20230911,171000,705872670,7520,7520,7520,7520,0
20230911,170900,705872670,7520,7520,7520,7520,0
20230911,170800,705872670,7520,7520,7520,7520,0
20230911,170700,705872670,7520,7520,7520,7520,0
20230911,170600,705872670,7520,7520,7520,7520,0
20230911,170500,705872670,7520,7520,7520,7520,0
20230911,170400,705872670,7520,7520,7520,7520,0
20230911,170300,705872670,7520,7520,7520,7520,7142
20230911,170200,705872670,7520,7520,7520,7520,0
20230911,170100,705872670,7520,7520,7520,7520,0
20230911,170000,705872670,7520,7520,7520,7520,0
20230911,165900,705872670,7520,7520,7520,7520,0
20230911,165800,705872670,7520,7520,7520,7520,0
20230911,165700,705872670,7520,7520,7520,7520,0
20230911,165600,705872670,7520,7520,7520,7520,0
20230911,165500,705872670,7520,7520,7520,7520,0
20230911,165400,705872670,7520,7520,7520,7520,0
20230911,165300,705872670,7520,7520,7520,7520,0
20230911,165200,705872670,7520,7520,7520,7520,0
20230911,165100,705872670,7520,7520,7520,7520,0
20230911,165000,705872670,7520,7520,7520,7520,0
20230911,164900,705872670,7520,7520,7520,7520,0
20230911,164800,705872670,7520,7520,7520,7520,0
20230911,164700,705872670,7520,7520,7520,7520,0
20230911,164600,705872670,7520,7520,7520,7520,0
20230911,164500,705872670,7520,7520,7520,7520,0
20230911,164400,705872670,7520,7520,7520,7520,0
20230911,164300,705872670,7520,7520,7520,7520,0
20230911,164200,705872670,7520,7520,7520,7520,0
20230911,164100,705872670,7520,7520,7520,7520,0
20230911,164000,705872670,7520,7520,7520,7520,0
20230911,163900,705872670,7520,7520,7520,7520,0
20230911,163800,705872670,7520,7520,7520,7520,0
20230911,163700,705872670,7520,7520,7520,7520,0
20230911,163600,705872670,7520,7520,7520,7520,0
20230911,163500,705872670,7520,7520,7520,7520,0
20230911,163400,705872670,7520,7520,7520,7520,0
20230911,163300,705872670,7520,7520,7520,7520,7142
20230911,163200,705872670,7520,7520,7520,7520,0
20230911,163100,705872670,7520,7520,7520,7520,0
20230911,163000,705872670,7520,7520,7520,7520,0
20230911,162900,705872670,7520,7520,7520,7520,0
20230911,162800,705872670,7520,7520,7520,7520,0
20230911,162700,705872670,7520,7520,7520,7520,0
20230911,162600,705872670,7520,7520,7520,7520,0
20230911,162500,705872670,7520,7520,7520,7520,0
20230911,162400,705872670,7520,7520,7520,7520,0
20230911,162300,705872670,7520,7520,7520,7520,0
20230911,162200,705872670,7520,7520,7520,7520,0
20230911,162100,705872670,7520,7520,7520,7520,0
20230911,162000,705872670,7520,7520,7520,7520,0
20230911,161900,705872670,7520,7520,7520,7520,0
20230911,161800,705872670,7520,7520,7520,7520,0
20230911,161700,705872670,7520,7520,7520,7520,0
20230911,161600,705872670,7520,7520,7520,7520,0
20230911,161500,705872670,7520,7520,7520,7520,0
20230911,161400,705872670,7520,7520,7520,7520,0
20230911,161300,705872670,7520,7520,7520,7520,0
20230911,161200,705872670,7520,7520,7520,7520,0
20230911,161100,705872670,7520,7520,7520,7520,0
20230911,161000,705872670,7520,7520,7520,7520,0
20230911,160900,705872670,7520,7520,7520,7520,0
20230911,160800,705872670,7520,7520,7520,7520,0
20230911,160700,705872670,7520,7520,7520,7520,0
20230911,160600,705872670,7520,7520,7520,7520,0
20230911,160500,705872670,7520,7520,7520,7520,0
20230911,160400,705872670,7520,7520,7520,7520,0
20230911,160300,705872670,7520,7520,7520,7520,7142
20230911,160200,705872670,7520,7520,7520,7520,0
20230911,160100,705872670,7520,7520,7520,7520,0
20230911,160000,705872670,7520,7520,7520,7520,0
20230911,155900,705872670,7520,7520,7520,7520,0
20230911,155800,705872670,7520,7520,7520,7520,0
20230911,155700,705872670,7520,7520,7520,7520,0
20230911,155600,705872670,7520,7520,7520,7520,0
20230911,155500,705872670,7520,7520,7520,7520,0
20230911,155400,705872670,7520,7520,7520,7520,0
20230911,155300,705872670,7520,7520,7520,7520,0
20230911,155200,705872670,7520,7520,7520,7520,0
20230911,155100,705872670,7520,7520,7520,7520,0
20230911,155000,705872670,7520,7520,7520,7520,0
20230911,154900,705872670,7520,7520,7520,7520,0
20230911,154800,705872670,7520,7520,7520,7520,0
20230911,154700,705872670,7520,7520,7520,7520,0
20230911,154600,705872670,7520,7520,7520,7520,0
20230911,154500,705872670,7520,7520,7520,7520,0
20230911,154400,705872670,7520,7520,7520,7520,0
20230911,154300,705872670,7520,7520,7520,7520,0
20230911,154200,705872670,7520,7520,7520,7520,0
20230911,154100,705872670,7520,7520,7520,7520,0
20230911,154000,705872670,7520,7520,7520,7520,0
20230911,153900,705872670,7520,7520,7520,7520,0
20230911,153800,705872670,7520,7520,7520,7520,0
20230911,153700,705872670,7520,7520,7520,7520,0
20230911,153600,705872670,7520,7520,7520,7520,0
20230911,153500,705872670,7520,7520,7520,7520,0
20230911,153400,705872670,7520,7520,7520,7520,0
20230911,153300,705872670,7520,7520,7520,7520,7142
20230911,153200,705872670,7520,7520,7520,7520,0
20230911,153100,705872670,7520,7520,7520,7520,0
20230911,153000,705872670,7520,7520,7520,7520,7142
20230911,152900,652164830,7570,7570,7570,7570,0
20230911,152800,652164830,7570,7570,7570,7570,0
20230911,152700,652164830,7570,7570,7570,7570,0
20230911,152600,652164830,7570,7570,7570,7570,0
20230911,152500,652164830,7570,7570,7570,7570,0
20230911,152400,652164830,7570,7570,7570,7570,0
20230911,152300,652164830,7570,7570,7570,7570,0
20230911,152200,652164830,7570,7570,7570,7570,0
20230911,152100,652164830,7570,7570,7570,7570,0
20230911,152000,652164830,7570,7570,7570,7570,0
20230911,151900,652164830,7570,7530,7570,7530,210
20230911,151800,650583130,7520,7520,7520,7520,1
20230911,151700,650575610,7520,7520,7520,7520,24
20230911,151600,650395130,7530,7540,7540,7530,172
20230911,151500,649099960,7530,7530,7530,7530,7
20230911,151400,649047250,7530,7530,7530,7530,0
20230911,151300,649047250,7530,7530,7530,7530,0
20230911,151200,649047250,7530,7520,7530,7520,60
20230911,151100,648595750,7520,7560,7560,7520,2250
20230911,151000,631649900,7560,7550,7560,7550,917
20230911,150900,624722960,7560,7560,7560,7560,0
20230911,150800,624722960,7560,7560,7560,7560,0
20230911,150700,624722960,7560,7560,7560,7560,1
20230911,150600,624715400,7530,7530,7530,7530,0
20230911,150500,624715400,7530,7530,7530,7530,50
20230911,150400,624338900,7530,7530,7530,7530,13
20230911,150300,624241010,7530,7530,7530,7530,0
20230911,150200,624241010,7530,7580,7580,7530,13115
20230911,150100,525464310,7530,7530,7530,7530,210
20230911,150000,523883010,7580,7530,7580,7530,5
20230911,145900,523845310,7510,7510,7510,7510,0
20230911,145800,523845310,7510,7510,7510,7510,0
20230911,145700,523845310,7510,7540,7540,7510,6000
20230911,145600,478734520,7540,7540,7540,7540,0
20230911,145500,478734520,7540,7550,7550,7540,150
20230911,145400,477603510,7540,7560,7560,7540,1000
20230911,145300,470054340,7570,7570,7570,7560,832
20230911,145200,463759190,7560,7560,7560,7560,210
20230911,145100,462171590,7560,7550,7560,7550,1182
20230911,145000,453238280,7540,7540,7550,7540,2718
20230911,144900,432744460,7540,7540,7540,7540,437
20230911,144800,429449480,7550,7540,7550,7540,306
20230911,144700,427139880,7560,7560,7560,7560,26
20230911,144600,426943320,7550,7550,7550,7540,409
20230911,144500,423856370,7550,7550,7550,7550,1
20230911,144400,423848820,7550,7550,7550,7550,100
20230911,144300,423093820,7550,7550,7550,7550,4
20230911,144200,423063620,7550,7550,7550,7550,73
20230911,144100,422512470,7530,7530,7530,7530,0
20230911,144000,422512470,7530,7550,7550,7530,3482
20230911,143900,396256010,7560,7560,7560,7560,0
20230911,143800,396256010,7560,7560,7560,7560,0
20230911,143700,396256010,7560,7560,7560,7560,100
20230911,143600,395500010,7560,7560,7560,7550,1139
20230911,143500,386890410,7560,7560,7570,7560,133
20230911,143400,385884910,7570,7570,7570,7570,288
20230911,143300,383704750,7570,7570,7570,7570,36
20230911,143200,383432230,7570,7580,7580,7570,62
20230911,143100,382962390,7570,7590,7590,7570,40
20230911,143000,382659390,7580,7580,7590,7580,710
20230911,142900,377277580,7590,7590,7590,7590,68
20230911,142800,376761460,7580,7580,7580,7580,0
20230911,142700,376761460,7580,7580,7580,7580,0
20230911,142600,376761460,7580,7580,7580,7580,0
20230911,142500,376761460,7580,7580,7580,7580,0
20230911,142400,376761460,7580,7580,7580,7580,0
20230911,142300,376761460,7580,7580,7580,7580,501
20230911,142200,372963880,7600,7600,7600,7600,563
20230911,142100,368685080,7600,7600,7600,7600,97
20230911,142000,367947880,7600,7600,7600,7600,0
20230911,141900,367947880,7600,7600,7600,7600,1325
20230911,141800,357877880,7600,7600,7600,7600,0
20230911,141700,357877880,7600,7580,7600,7580,137
20230911,141600,356837080,7580,7580,7580,7580,191
20230911,141500,355389300,7580,7580,7580,7580,0
20230911,141400,355389300,7580,7590,7600,7580,803
20230911,141300,349295120,7600,7600,7600,7600,0
20230911,141200,349295120,7600,7600,7600,7600,0
20230911,141100,349295120,7600,7600,7600,7600,0
20230911,141000,349295120,7600,7600,7600,7600,116
20230911,140900,348413520,7600,7600,7600,7600,1
20230911,140800,348405920,7590,7600,7600,7590,456
20230911,140700,344940410,7600,7600,7600,7600,107
20230911,140600,344127210,7600,7610,7610,7600,106
20230911,140500,343320610,7610,7610,7610,7610,0
20230911,140400,343320610,7610,7610,7610,7610,0
20230911,140300,343320610,7610,7610,7610,7610,0
20230911,140200,343320610,7610,7610,7610,7610,188
20230911,140100,341889930,7600,7600,7600,7600,150
20230911,140000,340749930,7600,7600,7600,7600,0
20230911,135900,340749930,7600,7600,7600,7600,0
20230911,135800,340749930,7600,7600,7600,7600,0
20230911,135700,340749930,7600,7600,7600,7600,0
20230911,135600,340749930,7600,7600,7600,7600,30
20230911,135500,340521930,7600,7600,7600,7600,1
20230911,135400,340514330,7600,7600,7600,7600,6
20230911,135300,340468730,7600,7600,7600,7600,0
20230911,135200,340468730,7600,7600,7600,7600,0
20230911,135100,340468730,7600,7600,7600,7600,0
20230911,135000,340468730,7600,7620,7620,7600,1399
20230911,134900,329821540,7620,7620,7620,7620,42
20230911,134800,329501500,7610,7610,7610,7610,31
20230911,134700,329265590,7610,7610,7610,7610,0
20230911,134600,329265590,7610,7610,7610,7610,58
20230911,134500,328824210,7610,7610,7610,7610,1
20230911,134400,328816600,7610,7610,7610,7610,0
20230911,134300,328816600,7610,7610,7610,7610,0
20230911,134200,328816600,7610,7610,7610,7610,206
20230911,134100,327248940,7610,7610,7610,7610,1123
20230911,134000,318702910,7610,7610,7610,7610,0
20230911,133900,318702910,7610,7610,7610,7610,96
20230911,133800,317972350,7600,7600,7600,7600,0
20230911,133700,317972350,7600,7600,7600,7600,0
20230911,133600,317972350,7600,7600,7600,7600,0
20230911,133500,317972350,7600,7600,7600,7600,0
20230911,133400,317972350,7600,7600,7600,7600,0
20230911,133300,317972350,7600,7630,7630,7600,20
20230911,133200,317819900,7630,7620,7630,7620,15
20230911,133100,317705470,7630,7630,7630,7630,27
20230911,133000,317499460,7630,7630,7630,7630,7
20230911,132900,317446050,7600,7600,7600,7600,30
20230911,132800,317218050,7590,7590,7590,7590,0
20230911,132700,317218050,7590,7590,7590,7590,0
20230911,132600,317218050,7590,7590,7590,7590,0
20230911,132500,317218050,7590,7590,7590,7590,0
20230911,132400,317218050,7590,7590,7590,7590,0
20230911,132300,317218050,7590,7590,7590,7590,0
20230911,132200,317218050,7590,7600,7600,7590,415
20230911,132100,314067530,7600,7600,7600,7600,195
20230911,132000,312585530,7600,7600,7600,7600,23
20230911,131900,312410730,7600,7600,7600,7600,4
20230911,131800,312380330,7600,7600,7600,7600,0
20230911,131700,312380330,7600,7600,7600,7600,802
20230911,131600,306285130,7610,7610,7610,7610,6
20230911,131500,306239470,7610,7610,7610,7610,0
20230911,131400,306239470,7610,7610,7610,7610,49
20230911,131300,305866580,7620,7620,7620,7620,0
20230911,131200,305866580,7620,7620,7620,7620,6
20230911,131100,305820860,7610,7610,7610,7610,0
20230911,131000,305820860,7610,7610,7610,7610,0
20230911,130900,305820860,7610,7610,7610,7610,30
20230911,130800,305592560,7610,7610,7610,7610,0
20230911,130700,305592560,7610,7610,7610,7610,0
20230911,130600,305592560,7610,7610,7610,7610,0
20230911,130500,305592560,7610,7620,7620,7610,606
20230911,130400,300977120,7620,7620,7620,7620,9
20230911,130300,300908540,7620,7620,7620,7620,0
20230911,130200,300908540,7620,7620,7620,7620,0
20230911,130100,300908540,7620,7640,7640,7620,1557
20230911,130000,289042690,7640,7640,7640,7640,0
20230911,125900,289042690,7640,7640,7640,7640,30
20230911,125800,288813490,7640,7640,7650,7630,647
20230911,125700,283875110,7640,7630,7640,7630,70
20230911,125600,283341000,7630,7630,7630,7630,60
20230911,125500,282883200,7630,7630,7630,7630,0
20230911,125400,282883200,7630,7630,7630,7630,0
20230911,125300,282883200,7630,7630,7630,7630,0
20230911,125200,282883200,7630,7630,7630,7630,0
20230911,125100,282883200,7630,7630,7630,7630,11
20230911,125000,282799270,7630,7630,7630,7630,1
20230911,124900,282791640,7650,7650,7650,7650,0
20230911,124800,282791640,7650,7650,7650,7650,2
20230911,124700,282776340,7650,7650,7650,7650,65
20230911,124600,282279090,7630,7630,7630,7630,0
20230911,124500,282279090,7630,7630,7630,7630,0
20230911,124400,282279090,7630,7630,7630,7630,0
20230911,124300,282279090,7630,7630,7630,7630,0
20230911,124200,282279090,7630,7630,7630,7630,0
20230911,124100,282279090,7630,7630,7630,7630,318
20230911,124000,279852750,7630,7630,7630,7630,0
20230911,123900,279852750,7630,7630,7630,7630,5
20230911,123800,279814600,7630,7630,7630,7630,0
20230911,123700,279814600,7630,7630,7630,7630,0
20230911,123600,279814600,7630,7630,7630,7620,877
20230911,123500,273123510,7630,7630,7630,7630,0
20230911,123400,273123510,7630,7630,7630,7630,19
20230911,123300,272978540,7640,7640,7640,7640,0
20230911,123200,272978540,7640,7640,7640,7640,0
20230911,123100,272978540,7640,7630,7640,7630,272
20230911,123000,270902680,7660,7660,7660,7660,0
20230911,122900,270902680,7660,7660,7660,7660,0
20230911,122800,270902680,7660,7660,7660,7660,0
20230911,122700,270902680,7660,7660,7660,7660,173
20230911,122600,269577500,7660,7660,7660,7660,0
20230911,122500,269577500,7660,7650,7660,7650,213
20230911,122400,267947980,7650,7650,7650,7650,0
20230911,122300,267947980,7650,7650,7650,7650,5
20230911,122200,267909730,7630,7630,7630,7630,8
20230911,122100,267848690,7630,7630,7630,7630,166
20230911,122000,266582110,7650,7630,7650,7630,547
20230911,121900,262399960,7630,7630,7630,7630,0
20230911,121800,262399960,7630,7630,7630,7630,0
20230911,121700,262399960,7630,7630,7630,7630,0
20230911,121600,262399960,7630,7630,7630,7630,0
20230911,121500,262399960,7630,7630,7630,7630,0
20230911,121400,262399960,7630,7630,7630,7630,0
20230911,121300,262399960,7630,7630,7630,7630,238
20230911,121200,260584020,7630,7630,7630,7630,0
20230911,121100,260584020,7630,7630,7630,7630,0
20230911,121000,260584020,7630,7630,7630,7630,0
20230911,120900,260584020,7630,7650,7650,7630,28
20230911,120800,260370330,7630,7630,7630,7630,0
20230911,120700,260370330,7630,7630,7630,7630,0
20230911,120600,260370330,7630,7630,7630,7630,0
20230911,120500,260370330,7630,7630,7630,7630,0
20230911,120400,260370330,7630,7630,7630,7630,0
20230911,120300,260370330,7630,7630,7630,7630,0
20230911,120200,260370330,7630,7630,7630,7630,0
20230911,120100,260370330,7630,7630,7630,7630,0
20230911,120000,260370330,7630,7630,7630,7630,1
20230911,115900,260362700,7630,7650,7650,7630,16
20230911,115800,260240580,7650,7650,7650,7650,0
20230911,115700,260240580,7650,7650,7650,7650,1
20230911,115600,260232930,7660,7660,7660,7660,98
20230911,115500,259482250,7660,7660,7660,7660,1
20230911,115400,259474590,7680,7680,7680,7680,10
20230911,115300,259397790,7680,7680,7680,7680,11
20230911,115200,259313310,7680,7680,7680,7680,0
20230911,115100,259313310,7680,7660,7680,7660,2
20230911,115000,259297970,7650,7650,7650,7650,0
20230911,114900,259297970,7650,7650,7650,7650,0
20230911,114800,259297970,7650,7650,7650,7650,225
20230911,114700,257576720,7650,7650,7650,7650,0
20230911,114600,257576720,7650,7650,7650,7650,2
20230911,114500,257561420,7650,7650,7650,7650,0
20230911,114400,257561420,7650,7650,7650,7650,144
20230911,114300,256459820,7660,7660,7660,7660,299
20230911,114200,254169480,7650,7650,7650,7650,50
20230911,114100,253786980,7650,7650,7650,7650,0
20230911,114000,253786980,7650,7650,7650,7650,10
20230911,113900,253710480,7650,7650,7650,7650,99
20230911,113800,252953130,7650,7650,7650,7650,202
20230911,113700,251407830,7650,7650,7650,7650,0
20230911,113600,251407830,7650,7650,7650,7650,149
20230911,113500,250267980,7640,7640,7640,7640,131
20230911,113400,249267140,7640,7640,7640,7640,0
20230911,113300,249267140,7640,7640,7640,7640,0
20230911,113200,249267140,7640,7640,7640,7640,0
20230911,113100,249267140,7640,7640,7640,7640,1
20230911,113000,249259500,7630,7630,7630,7630,7
20230911,112900,249206090,7630,7630,7630,7630,0
20230911,112800,249206090,7630,7630,7630,7630,0
20230911,112700,249206090,7630,7630,7630,7630,0
20230911,112600,249206090,7630,7630,7630,7630,14
20230911,112500,249099270,7630,7630,7630,7630,25
20230911,112400,248908520,7630,7640,7640,7630,55
20230911,112300,248488840,7650,7650,7650,7650,0
20230911,112200,248488840,7650,7650,7650,7650,1
20230911,112100,248481190,7630,7630,7630,7630,0
20230911,112000,248481190,7630,7630,7630,7630,0
20230911,111900,248481190,7630,7630,7630,7630,0
20230911,111800,248481190,7630,7630,7630,7630,100
20230911,111700,247718190,7660,7660,7660,7660,0
20230911,111600,247718190,7660,7660,7660,7660,1
20230911,111500,247710530,7630,7630,7630,7630,0
20230911,111400,247710530,7630,7630,7630,7630,0
20230911,111300,247710530,7630,7630,7630,7630,1
20230911,111200,247702900,7620,7620,7620,7620,0
20230911,111100,247702900,7620,7620,7620,7620,0
20230911,111000,247702900,7620,7620,7620,7620,0
20230911,110900,247702900,7620,7620,7620,7620,0
20230911,110800,247702900,7620,7620,7620,7620,0
20230911,110700,247702900,7620,7620,7620,7620,230
20230911,110600,245950300,7620,7620,7620,7620,0
20230911,110500,245950300,7620,7620,7620,7620,1
20230911,110400,245942680,7620,7650,7650,7610,11
20230911,110300,245858890,7660,7660,7670,7660,1081
20230911,110200,237568060,7660,7660,7660,7660,181
20230911,110100,236181600,7630,7630,7630,7630,0
20230911,110000,236181600,7630,7630,7630,7630,218
20230911,105900,234518260,7630,7630,7630,7630,0
20230911,105800,234518260,7630,7630,7630,7630,0
20230911,105700,234518260,7630,7630,7630,7630,0
20230911,105600,234518260,7630,7630,7630,7630,0
20230911,105500,234518260,7630,7670,7670,7630,306
20230911,105400,232183370,7670,7670,7670,7670,0
20230911,105300,232183370,7670,7670,7670,7670,0
20230911,105200,232183370,7670,7670,7670,7670,0
20230911,105100,232183370,7670,7670,7670,7670,0
20230911,105000,232183370,7670,7670,7670,7670,22
20230911,104900,232014630,7670,7670,7670,7670,1
20230911,104800,232006960,7670,7670,7670,7670,50
20230911,104700,231623460,7670,7630,7670,7630,32
20230911,104600,231379260,7650,7640,7650,7640,1333
20230911,104500,221191140,7640,7640,7640,7640,0
20230911,104400,221191140,7640,7640,7640,7640,1300
20230911,104300,211259140,7640,7640,7640,7630,12
20230911,104200,211167470,7640,7640,7640,7640,250
20230911,104100,209257470,7630,7630,7630,7630,41
20230911,104000,208944640,7630,7630,7630,7630,0
20230911,103900,208944640,7630,7630,7630,7630,1
20230911,103800,208937010,7640,7640,7640,7640,20
20230911,103700,208784210,7640,7640,7640,7640,200
20230911,103600,207256210,7640,7640,7640,7640,0
20230911,103500,207256210,7640,7640,7640,7640,0
20230911,103400,207256210,7640,7630,7640,7630,541
20230911,103300,203122990,7610,7610,7610,7610,50
20230911,103200,202742490,7610,7610,7610,7610,82
20230911,103100,202118470,7620,7620,7620,7620,300
20230911,103000,199832470,7630,7630,7630,7630,0
20230911,102900,199832470,7630,7630,7630,7630,14
20230911,102800,199725650,7630,7630,7630,7630,10
20230911,102700,199649350,7630,7630,7630,7630,50
20230911,102600,199267850,7640,7640,7640,7640,0
20230911,102500,199267850,7640,7640,7640,7640,0
20230911,102400,199267850,7640,7640,7640,7640,64
20230911,102300,198778890,7640,7650,7650,7640,39
20230911,102200,198480920,7640,7640,7640,7640,105
20230911,102100,197678720,7650,7650,7650,7650,8
20230911,102000,197617520,7660,7650,7680,7650,893
20230911,101900,190771310,7660,7640,7660,7640,2754
20230911,101800,169719290,7640,7640,7640,7640,45
20230911,101700,169375490,7640,7640,7650,7640,104
20230911,101600,168580130,7650,7650,7650,7650,0
20230911,101500,168580130,7650,7650,7650,7650,200
20230911,101400,167050130,7630,7610,7630,7610,601
20230911,101300,162472370,7570,7570,7570,7570,1000
20230911,101200,154902370,7570,7570,7570,7570,50
20230911,101100,154523870,7570,7560,7570,7560,534
20230911,101000,150481820,7560,7560,7560,7560,30
20230911,100900,150255020,7540,7560,7560,7540,1170
20230911,100800,141431220,7560,7560,7560,7560,173
20230911,100700,140123340,7570,7570,7570,7570,0
20230911,100600,140123340,7570,7570,7570,7570,976
20230911,100500,132735020,7600,7600,7600,7600,0
20230911,100400,132735020,7600,7600,7600,7600,100
20230911,100300,131975020,7600,7600,7600,7600,0
20230911,100200,131975020,7600,7600,7600,7600,0
20230911,100100,131975020,7600,7600,7600,7600,6
20230911,100000,131929420,7600,7610,7610,7600,85
20230911,095900,131283210,7620,7650,7650,7620,105
20230911,095800,130480750,7650,7650,7650,7650,100
20230911,095700,129715750,7660,7660,7660,7650,283
20230911,095600,127548470,7660,7630,7660,7630,1162
20230911,095500,118671100,7640,7640,7640,7640,247
20230911,095400,116784020,7640,7640,7640,7640,0
20230911,095300,116784020,7640,7620,7640,7620,600
20230911,095200,112205020,7620,7620,7620,7620,1
20230911,095100,112197400,7620,7620,7620,7620,925
20230911,095000,105148900,7620,7620,7620,7620,15
20230911,094900,105034600,7600,7600,7600,7600,30
20230911,094800,104806600,7600,7600,7600,7600,30
20230911,094700,104578600,7600,7600,7600,7600,194
20230911,094600,103104200,7600,7600,7600,7600,100
20230911,094500,102344200,7600,7600,7600,7600,23
20230911,094400,102169400,7600,7600,7600,7600,0
20230911,094300,102169400,7600,7600,7600,7600,830
20230911,094200,95861400,7600,7600,7600,7600,905
20230911,094100,88983400,7620,7620,7620,7620,0
20230911,094000,88983400,7620,7620,7620,7620,300
20230911,093900,86697400,7620,7620,7620,7620,730
20230911,093800,81134800,7620,7620,7620,7620,0
20230911,093700,81134800,7620,7610,7620,7610,30
20230911,093600,80906450,7560,7610,7610,7560,733
20230911,093500,75363820,7610,7610,7610,7610,316
20230911,093400,72959060,7600,7600,7600,7600,257
20230911,093300,71005860,7600,7600,7600,7600,145
20230911,093200,69903860,7590,7580,7590,7580,921
20230911,093100,62921510,7590,7590,7590,7590,15
20230911,093000,62807660,7590,7580,7590,7580,11
20230911,092900,62724180,7580,7560,7580,7560,140
20230911,092800,61663000,7560,7560,7580,7560,306
20230911,092700,59349520,7560,7560,7560,7560,10
20230911,092600,59273920,7560,7560,7560,7560,5
20230911,092500,59236120,7560,7550,7560,7550,504
20230911,092400,55426020,7540,7540,7540,7540,200
20230911,092300,53918020,7540,7540,7540,7540,15
20230911,092200,53804920,7530,7530,7530,7530,0
20230911,092100,53804920,7530,7530,7530,7530,1
20230911,092000,53797390,7530,7530,7530,7530,3
20230911,091900,53774800,7530,7530,7530,7530,35
20230911,091800,53511250,7530,7530,7530,7530,0
20230911,091700,53511250,7530,7530,7530,7530,90
20230911,091600,52833550,7530,7530,7530,7530,790
20230911,091500,46884850,7520,7530,7530,7520,538
20230911,091400,42838990,7530,7540,7550,7530,259
20230911,091300,40887300,7540,7540,7540,7540,843
20230911,091200,34531080,7540,7540,7540,7540,25
20230911,091100,34342580,7540,7650,7650,7540,263
20230911,091000,32349850,7650,7560,7650,7520,506
20230911,090900,28540330,7560,7550,7560,7550,1273
20230911,090800,18924480,7550,7550,7550,7550,0
20230911,090700,18924480,7550,7550,7550,7550,620
20230911,090600,14243480,7550,7490,7550,7490,378
20230911,090500,11411780,7490,7490,7490,7490,575
20230911,090400,7105030,7490,7490,7490,7490,20
20230911,090300,6955230,7490,7490,7490,7490,0
20230911,090200,6955230,7490,7500,7500,7490,474
20230911,090100,3400450,7500,7510,7510,7500,92
20230911,090000,2710230,7540,7550,7550,7540,359