KissMeData/066670/min/candle-20230904.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230904,192900,379228510,6190,6190,6190,6190,380
20230904,192800,379228510,6190,6190,6190,6190,0
20230904,192700,379228510,6190,6190,6190,6190,0
20230904,192600,379228510,6190,6190,6190,6190,0
20230904,192500,379228510,6190,6190,6190,6190,0
20230904,192400,379228510,6190,6190,6190,6190,0
20230904,192300,379228510,6190,6190,6190,6190,0
20230904,192200,379228510,6190,6190,6190,6190,0
20230904,192100,379228510,6190,6190,6190,6190,0
20230904,192000,379228510,6190,6190,6190,6190,0
20230904,191900,379228510,6190,6190,6190,6190,0
20230904,191800,379228510,6190,6190,6190,6190,0
20230904,191700,379228510,6190,6190,6190,6190,0
20230904,191600,379228510,6190,6190,6190,6190,0
20230904,191500,379228510,6190,6190,6190,6190,0
20230904,191400,379228510,6190,6190,6190,6190,0
20230904,191300,379228510,6190,6190,6190,6190,0
20230904,191200,379228510,6190,6190,6190,6190,0
20230904,191100,379228510,6190,6190,6190,6190,0
20230904,191000,379228510,6190,6190,6190,6190,0
20230904,190900,379228510,6190,6190,6190,6190,0
20230904,190800,379228510,6190,6190,6190,6190,0
20230904,190700,379228510,6190,6190,6190,6190,0
20230904,190600,379228510,6190,6190,6190,6190,0
20230904,190500,379228510,6190,6190,6190,6190,0
20230904,190400,379228510,6190,6190,6190,6190,0
20230904,190300,379228510,6190,6190,6190,6190,0
20230904,190200,379228510,6190,6190,6190,6190,0
20230904,190100,379228510,6190,6190,6190,6190,0
20230904,190000,379228510,6190,6190,6190,6190,0
20230904,185900,379228510,6190,6190,6190,6190,380
20230904,185800,379228510,6190,6190,6190,6190,0
20230904,185700,379228510,6190,6190,6190,6190,0
20230904,185600,379228510,6190,6190,6190,6190,0
20230904,185500,379228510,6190,6190,6190,6190,0
20230904,185400,379228510,6190,6190,6190,6190,0
20230904,185300,379228510,6190,6190,6190,6190,0
20230904,185200,379228510,6190,6190,6190,6190,0
20230904,185100,379228510,6190,6190,6190,6190,0
20230904,185000,379228510,6190,6190,6190,6190,0
20230904,184900,379228510,6190,6190,6190,6190,0
20230904,184800,379228510,6190,6190,6190,6190,0
20230904,184700,379228510,6190,6190,6190,6190,0
20230904,184600,379228510,6190,6190,6190,6190,0
20230904,184500,379228510,6190,6190,6190,6190,0
20230904,184400,379228510,6190,6190,6190,6190,0
20230904,184300,379228510,6190,6190,6190,6190,0
20230904,184200,379228510,6190,6190,6190,6190,0
20230904,184100,379228510,6190,6190,6190,6190,0
20230904,184000,379228510,6190,6190,6190,6190,0
20230904,183900,379228510,6190,6190,6190,6190,0
20230904,183800,379228510,6190,6190,6190,6190,0
20230904,183700,379228510,6190,6190,6190,6190,0
20230904,183600,379228510,6190,6190,6190,6190,0
20230904,183500,379228510,6190,6190,6190,6190,0
20230904,183400,379228510,6190,6190,6190,6190,0
20230904,183300,379228510,6190,6190,6190,6190,0
20230904,183200,379228510,6190,6190,6190,6190,0
20230904,183100,379228510,6190,6190,6190,6190,0
20230904,183000,379228510,6190,6190,6190,6190,0
20230904,182900,379228510,6190,6190,6190,6190,380
20230904,182800,379228510,6190,6190,6190,6190,0
20230904,182700,379228510,6190,6190,6190,6190,0
20230904,182600,379228510,6190,6190,6190,6190,0
20230904,182500,379228510,6190,6190,6190,6190,0
20230904,182400,379228510,6190,6190,6190,6190,0
20230904,182300,379228510,6190,6190,6190,6190,0
20230904,182200,379228510,6190,6190,6190,6190,0
20230904,182100,379228510,6190,6190,6190,6190,0
20230904,182000,379228510,6190,6190,6190,6190,0
20230904,181900,379228510,6190,6190,6190,6190,0
20230904,181800,379228510,6190,6190,6190,6190,0
20230904,181700,379228510,6190,6190,6190,6190,0
20230904,181600,379228510,6190,6190,6190,6190,0
20230904,181500,379228510,6190,6190,6190,6190,0
20230904,181400,379228510,6190,6190,6190,6190,0
20230904,181300,379228510,6190,6190,6190,6190,0
20230904,181200,379228510,6190,6190,6190,6190,0
20230904,181100,379228510,6190,6190,6190,6190,0
20230904,181000,379228510,6190,6190,6190,6190,0
20230904,180900,379228510,6190,6190,6190,6190,0
20230904,180800,379228510,6190,6190,6190,6190,0
20230904,180700,379228510,6190,6190,6190,6190,0
20230904,180600,379228510,6190,6190,6190,6190,0
20230904,180500,379228510,6190,6190,6190,6190,0
20230904,180400,379228510,6190,6190,6190,6190,0
20230904,180300,379228510,6190,6190,6190,6190,0
20230904,180200,379228510,6190,6190,6190,6190,0
20230904,180100,379228510,6190,6190,6190,6190,0
20230904,180000,379228510,6190,6190,6190,6190,0
20230904,175900,379228510,6190,6190,6190,6190,380
20230904,175800,379228510,6190,6190,6190,6190,0
20230904,175700,379228510,6190,6190,6190,6190,0
20230904,175600,379228510,6190,6190,6190,6190,0
20230904,175500,379228510,6190,6190,6190,6190,0
20230904,175400,379228510,6190,6190,6190,6190,0
20230904,175300,379228510,6190,6190,6190,6190,0
20230904,175200,379228510,6190,6190,6190,6190,0
20230904,175100,379228510,6190,6190,6190,6190,0
20230904,175000,379228510,6190,6190,6190,6190,0
20230904,174900,379228510,6190,6190,6190,6190,0
20230904,174800,379228510,6190,6190,6190,6190,0
20230904,174700,379228510,6190,6190,6190,6190,0
20230904,174600,379228510,6190,6190,6190,6190,0
20230904,174500,379228510,6190,6190,6190,6190,0
20230904,174400,379228510,6190,6190,6190,6190,0
20230904,174300,379228510,6190,6190,6190,6190,0
20230904,174200,379228510,6190,6190,6190,6190,0
20230904,174100,379228510,6190,6190,6190,6190,0
20230904,174000,379228510,6190,6190,6190,6190,0
20230904,173900,379228510,6190,6190,6190,6190,0
20230904,173800,379228510,6190,6190,6190,6190,0
20230904,173700,379228510,6190,6190,6190,6190,0
20230904,173600,379228510,6190,6190,6190,6190,0
20230904,173500,379228510,6190,6190,6190,6190,0
20230904,173400,379228510,6190,6190,6190,6190,0
20230904,173300,379228510,6190,6190,6190,6190,0
20230904,173200,379228510,6190,6190,6190,6190,0
20230904,173100,379228510,6190,6190,6190,6190,0
20230904,173000,379228510,6190,6190,6190,6190,0
20230904,172900,379228510,6190,6190,6190,6190,380
20230904,172800,379228510,6190,6190,6190,6190,0
20230904,172700,379228510,6190,6190,6190,6190,0
20230904,172600,379228510,6190,6190,6190,6190,0
20230904,172500,379228510,6190,6190,6190,6190,0
20230904,172400,379228510,6190,6190,6190,6190,0
20230904,172300,379228510,6190,6190,6190,6190,0
20230904,172200,379228510,6190,6190,6190,6190,0
20230904,172100,379228510,6190,6190,6190,6190,0
20230904,172000,379228510,6190,6190,6190,6190,0
20230904,171900,379228510,6190,6190,6190,6190,0
20230904,171800,379228510,6190,6190,6190,6190,0
20230904,171700,379228510,6190,6190,6190,6190,0
20230904,171600,379228510,6190,6190,6190,6190,0
20230904,171500,379228510,6190,6190,6190,6190,0
20230904,171400,379228510,6190,6190,6190,6190,0
20230904,171300,379228510,6190,6190,6190,6190,0
20230904,171200,379228510,6190,6190,6190,6190,0
20230904,171100,379228510,6190,6190,6190,6190,0
20230904,171000,379228510,6190,6190,6190,6190,0
20230904,170900,379228510,6190,6190,6190,6190,0
20230904,170800,379228510,6190,6190,6190,6190,0
20230904,170700,379228510,6190,6190,6190,6190,0
20230904,170600,379228510,6190,6190,6190,6190,0
20230904,170500,379228510,6190,6190,6190,6190,0
20230904,170400,379228510,6190,6190,6190,6190,0
20230904,170300,379228510,6190,6190,6190,6190,0
20230904,170200,379228510,6190,6190,6190,6190,0
20230904,170100,379228510,6190,6190,6190,6190,0
20230904,170000,379228510,6190,6190,6190,6190,0
20230904,165900,379228510,6190,6190,6190,6190,380
20230904,165800,379228510,6190,6190,6190,6190,0
20230904,165700,379228510,6190,6190,6190,6190,0
20230904,165600,379228510,6190,6190,6190,6190,0
20230904,165500,379228510,6190,6190,6190,6190,0
20230904,165400,379228510,6190,6190,6190,6190,0
20230904,165300,379228510,6190,6190,6190,6190,0
20230904,165200,379228510,6190,6190,6190,6190,0
20230904,165100,379228510,6190,6190,6190,6190,0
20230904,165000,379228510,6190,6190,6190,6190,0
20230904,164900,379228510,6190,6190,6190,6190,0
20230904,164800,379228510,6190,6190,6190,6190,0
20230904,164700,379228510,6190,6190,6190,6190,0
20230904,164600,379228510,6190,6190,6190,6190,0
20230904,164500,379228510,6190,6190,6190,6190,0
20230904,164400,379228510,6190,6190,6190,6190,0
20230904,164300,379228510,6190,6190,6190,6190,0
20230904,164200,379228510,6190,6190,6190,6190,0
20230904,164100,379228510,6190,6190,6190,6190,0
20230904,164000,379228510,6190,6190,6190,6190,0
20230904,163900,379228510,6190,6190,6190,6190,0
20230904,163800,379228510,6190,6190,6190,6190,0
20230904,163700,379228510,6190,6190,6190,6190,0
20230904,163600,379228510,6190,6190,6190,6190,0
20230904,163500,379228510,6190,6190,6190,6190,0
20230904,163400,379228510,6190,6190,6190,6190,0
20230904,163300,379228510,6190,6190,6190,6190,0
20230904,163200,379228510,6190,6190,6190,6190,0
20230904,163100,379228510,6190,6190,6190,6190,0
20230904,163000,379228510,6190,6190,6190,6190,0
20230904,162900,379228510,6190,6190,6190,6190,380
20230904,162800,379228510,6190,6190,6190,6190,0
20230904,162700,379228510,6190,6190,6190,6190,0
20230904,162600,379228510,6190,6190,6190,6190,0
20230904,162500,379228510,6190,6190,6190,6190,0
20230904,162400,379228510,6190,6190,6190,6190,0
20230904,162300,379228510,6190,6190,6190,6190,0
20230904,162200,379228510,6190,6190,6190,6190,0
20230904,162100,379228510,6190,6190,6190,6190,0
20230904,162000,379228510,6190,6190,6190,6190,0
20230904,161900,379228510,6190,6190,6190,6190,0
20230904,161800,379228510,6190,6190,6190,6190,0
20230904,161700,379228510,6190,6190,6190,6190,0
20230904,161600,379228510,6190,6190,6190,6190,0
20230904,161500,379228510,6190,6190,6190,6190,0
20230904,161400,379228510,6190,6190,6190,6190,0
20230904,161300,379228510,6190,6190,6190,6190,0
20230904,161200,379228510,6190,6190,6190,6190,0
20230904,161100,379228510,6190,6190,6190,6190,0
20230904,161000,379228510,6190,6190,6190,6190,0
20230904,160900,379228510,6190,6190,6190,6190,0
20230904,160800,379228510,6190,6190,6190,6190,0
20230904,160700,379228510,6190,6190,6190,6190,0
20230904,160600,379228510,6190,6190,6190,6190,0
20230904,160500,379228510,6190,6190,6190,6190,0
20230904,160400,379228510,6190,6190,6190,6190,0
20230904,160300,379228510,6190,6190,6190,6190,0
20230904,160200,379228510,6190,6190,6190,6190,0
20230904,160100,379228510,6190,6190,6190,6190,0
20230904,160000,379228510,6190,6190,6190,6190,0
20230904,155900,379228510,6190,6190,6190,6190,380
20230904,155800,379228510,6190,6190,6190,6190,0
20230904,155700,379228510,6190,6190,6190,6190,0
20230904,155600,379228510,6190,6190,6190,6190,0
20230904,155500,379228510,6190,6190,6190,6190,0
20230904,155400,379228510,6190,6190,6190,6190,0
20230904,155300,379228510,6190,6190,6190,6190,0
20230904,155200,379228510,6190,6190,6190,6190,0
20230904,155100,379228510,6190,6190,6190,6190,0
20230904,155000,379228510,6190,6190,6190,6190,0
20230904,154900,379228510,6190,6190,6190,6190,0
20230904,154800,379228510,6190,6190,6190,6190,0
20230904,154700,379228510,6190,6190,6190,6190,0
20230904,154600,379228510,6190,6190,6190,6190,0
20230904,154500,379228510,6190,6190,6190,6190,0
20230904,154400,379228510,6190,6190,6190,6190,0
20230904,154300,379228510,6190,6190,6190,6190,0
20230904,154200,379228510,6190,6190,6190,6190,0
20230904,154100,379228510,6190,6190,6190,6190,0
20230904,154000,379228510,6190,6190,6190,6190,0
20230904,153900,379228510,6190,6190,6190,6190,0
20230904,153800,379228510,6190,6190,6190,6190,0
20230904,153700,379228510,6190,6190,6190,6190,0
20230904,153600,379228510,6190,6190,6190,6190,0
20230904,153500,379228510,6190,6190,6190,6190,0
20230904,153400,379228510,6190,6190,6190,6190,0
20230904,153300,379228510,6190,6190,6190,6190,0
20230904,153200,379228510,6190,6190,6190,6190,0
20230904,153100,379228510,6190,6190,6190,6190,0
20230904,153000,379228510,6190,6190,6190,6190,380
20230904,152900,376876310,6200,6200,6200,6200,0
20230904,152800,376876310,6200,6200,6200,6200,0
20230904,152700,376876310,6200,6200,6200,6200,0
20230904,152600,376876310,6200,6200,6200,6200,0
20230904,152500,376876310,6200,6200,6200,6200,0
20230904,152400,376876310,6200,6200,6200,6200,0
20230904,152300,376876310,6200,6200,6200,6200,0
20230904,152200,376876310,6200,6200,6200,6200,0
20230904,152100,376876310,6200,6200,6200,6200,0
20230904,152000,376876310,6200,6200,6200,6200,0
20230904,151900,376876310,6200,6200,6200,6200,21
20230904,151800,376746110,6180,6180,6180,6180,0
20230904,151700,376746110,6180,6180,6180,6180,302
20230904,151600,374879750,6170,6180,6180,6170,2
20230904,151500,374867400,6170,6170,6170,6170,240
20230904,151400,373386600,6150,6170,6170,6150,814
20230904,151300,368379950,6180,6170,6180,6170,6
20230904,151200,368342910,6170,6180,6180,6170,11
20230904,151100,368275020,6170,6170,6180,6170,107
20230904,151000,367613920,6180,6150,6180,6150,139
20230904,150900,366758140,6150,6150,6150,6150,103
20230904,150800,366124690,6170,6160,6170,6160,128
20230904,150700,365334980,6160,6160,6160,6160,18
20230904,150600,365224100,6160,6160,6170,6160,130
20230904,150500,364422030,6170,6170,6170,6170,50
20230904,150400,364113530,6180,6180,6180,6180,0
20230904,150300,364113530,6180,6170,6180,6160,28
20230904,150200,363940770,6170,6170,6170,6170,0
20230904,150100,363940770,6170,6170,6170,6170,1
20230904,150000,363934600,6170,6170,6180,6170,435
20230904,145900,361248370,6170,6170,6170,6170,0
20230904,145800,361248370,6170,6170,6170,6170,0
20230904,145700,361248370,6170,6170,6170,6170,0
20230904,145600,361248370,6170,6170,6170,6170,23
20230904,145500,361106460,6170,6150,6170,6120,3133
20230904,145400,341899410,6150,6150,6150,6150,0
20230904,145300,341899410,6150,6150,6150,6150,37
20230904,145200,341671860,6150,6150,6150,6150,5
20230904,145100,341641110,6150,6150,6150,6150,0
20230904,145000,341641110,6150,6150,6150,6150,0
20230904,144900,341641110,6150,6180,6180,6150,160
20230904,144800,340655310,6180,6170,6180,6170,50
20230904,144700,340346410,6170,6170,6170,6170,1
20230904,144600,340340240,6150,6150,6150,6150,0
20230904,144500,340340240,6150,6180,6180,6150,148
20230904,144400,339428630,6180,6180,6180,6180,2
20230904,144300,339416270,6150,6150,6150,6150,0
20230904,144200,339416270,6150,6150,6150,6150,10
20230904,144100,339354770,6180,6140,6180,6140,190
20230904,144000,338184170,6140,6140,6140,6140,0
20230904,143900,338184170,6140,6150,6150,6140,134
20230904,143800,337360610,6150,6150,6150,6150,159
20230904,143700,336382760,6150,6150,6150,6150,47
20230904,143600,336093710,6150,6150,6150,6150,37
20230904,143500,335866160,6140,6170,6170,6140,2500
20230904,143400,320495630,6170,6170,6170,6170,214
20230904,143300,319175250,6170,6170,6170,6170,85
20230904,143200,318650800,6170,6170,6170,6170,51
20230904,143100,318336130,6170,6180,6180,6170,75
20230904,143000,317873370,6180,6170,6180,6170,77
20230904,142900,317398260,6180,6190,6190,6180,52
20230904,142800,317076390,6180,6180,6180,6180,1
20230904,142700,317070210,6170,6170,6170,6170,774
20230904,142600,312294630,6170,6170,6170,6170,0
20230904,142500,312294630,6170,6170,6170,6170,25
20230904,142400,312140380,6170,6170,6170,6170,0
20230904,142300,312140380,6170,6170,6170,6170,0
20230904,142200,312140380,6170,6170,6170,6170,0
20230904,142100,312140380,6170,6170,6170,6170,9
20230904,142000,312084850,6170,6170,6170,6170,1
20230904,141900,312078680,6150,6160,6160,6150,314
20230904,141800,310146940,6170,6170,6170,6170,12
20230904,141700,310072900,6190,6190,6190,6190,1
20230904,141600,310066710,6200,6200,6200,6200,1
20230904,141500,310060510,6200,6170,6200,6170,772
20230904,141400,305296550,6170,6160,6170,6160,244
20230904,141300,303793150,6150,6150,6150,6150,82
20230904,141200,303288850,6160,6160,6160,6160,0
20230904,141100,303288850,6160,6160,6160,6160,0
20230904,141000,303288850,6160,6160,6160,6160,0
20230904,140900,303288850,6160,6160,6160,6160,147
20230904,140800,302383330,6150,6150,6150,6150,190
20230904,140700,301214830,6160,6150,6160,6150,406
20230904,140600,298717900,6150,6160,6160,6140,975
20230904,140500,292727490,6160,6160,6160,6160,0
20230904,140400,292727490,6160,6160,6160,6160,121
20230904,140300,291982130,6160,6160,6160,6160,5
20230904,140200,291951330,6170,6170,6170,6170,122
20230904,140100,291198590,6190,6190,6200,6190,21
20230904,140000,291068440,6200,6170,6200,6170,132
20230904,135900,290253710,6170,6170,6170,6170,0
20230904,135800,290253710,6170,6170,6170,6170,0
20230904,135700,290253710,6170,6170,6170,6170,10
20230904,135600,290192010,6180,6180,6180,6180,0
20230904,135500,290192010,6180,6180,6180,6180,0
20230904,135400,290192010,6180,6180,6180,6180,0
20230904,135300,290192010,6180,6180,6180,6180,0
20230904,135200,290192010,6180,6180,6180,6180,201
20230904,135100,288949830,6190,6190,6190,6190,1
20230904,135000,288943640,6200,6200,6200,6200,2
20230904,134900,288931240,6200,6200,6200,6200,1
20230904,134800,288925040,6160,6160,6160,6160,0
20230904,134700,288925040,6160,6160,6160,6160,41
20230904,134600,288672480,6210,6210,6210,6210,0
20230904,134500,288672480,6210,6210,6210,6210,0
20230904,134400,288672480,6210,6210,6210,6210,0
20230904,134300,288672480,6210,6210,6210,6210,10
20230904,134200,288610380,6210,6210,6210,6210,12
20230904,134100,288535860,6210,6200,6210,6200,2
20230904,134000,288523450,6200,6200,6200,6200,0
20230904,133900,288523450,6200,6200,6200,6200,81
20230904,133800,288021250,6160,6160,6160,6160,0
20230904,133700,288021250,6160,6160,6160,6160,0
20230904,133600,288021250,6160,6160,6160,6160,0
20230904,133500,288021250,6160,6180,6180,6160,81
20230904,133400,287522270,6180,6180,6180,6180,0
20230904,133300,287522270,6180,6180,6180,6180,0
20230904,133200,287522270,6180,6180,6180,6180,100
20230904,133100,286904270,6180,6180,6180,6180,0
20230904,133000,286904270,6180,6180,6180,6180,37
20230904,132900,286675610,6140,6140,6140,6140,454
20230904,132800,283888050,6140,6140,6140,6140,90
20230904,132700,283335450,6150,6150,6150,6150,0
20230904,132600,283335450,6150,6150,6150,6150,42
20230904,132500,283077150,6180,6180,6180,6180,0
20230904,132400,283077150,6180,6180,6180,6180,0
20230904,132300,283077150,6180,6180,6180,6180,34
20230904,132200,282867030,6180,6180,6180,6180,2
20230904,132100,282854670,6170,6170,6170,6170,55
20230904,132000,282515320,6150,6160,6160,6150,1501
20230904,131900,273284100,6160,6160,6160,6160,1
20230904,131800,273277940,6150,6150,6150,6150,0
20230904,131700,273277940,6150,6150,6150,6150,77
20230904,131600,272804390,6190,6190,6190,6190,8
20230904,131500,272754870,6190,6190,6190,6190,2
20230904,131400,272742490,6150,6150,6150,6150,64
20230904,131300,272348890,6210,6190,6210,6190,52
20230904,131200,272026980,6190,6180,6190,6180,199
20230904,131100,270795710,6190,6190,6190,6190,0
20230904,131000,270795710,6190,6170,6190,6170,24
20230904,130900,270647390,6190,6190,6190,6140,94
20230904,130800,270069870,6190,6190,6190,6190,0
20230904,130700,270069870,6190,6190,6190,6190,0
20230904,130600,270069870,6190,6190,6190,6190,11
20230904,130500,270001780,6140,6140,6140,6140,0
20230904,130400,270001780,6140,6180,6180,6140,100
20230904,130300,269386440,6190,6180,6190,6180,12
20230904,130200,269312260,6200,6200,6200,6200,40
20230904,130100,269064260,6170,6170,6170,6170,0
20230904,130000,269064260,6170,6170,6170,6170,0
20230904,125900,269064260,6170,6170,6170,6170,0
20230904,125800,269064260,6170,6170,6170,6170,0
20230904,125700,269064260,6170,6170,6170,6170,40
20230904,125600,268817460,6200,6200,6200,6200,0
20230904,125500,268817460,6200,6170,6200,6170,218
20230904,125400,267468590,6170,6170,6170,6170,147
20230904,125300,266561600,6170,6170,6170,6170,0
20230904,125200,266561600,6170,6170,6170,6170,2
20230904,125100,266549260,6150,6150,6150,6150,2
20230904,125000,266536960,6170,6170,6170,6170,0
20230904,124900,266536960,6170,6170,6170,6170,1
20230904,124800,266530790,6140,6140,6140,6140,4
20230904,124700,266506230,6140,6140,6140,6140,500
20230904,124600,263436230,6170,6170,6170,6170,0
20230904,124500,263436230,6170,6170,6170,6170,0
20230904,124400,263436230,6170,6170,6170,6170,102
20230904,124300,262806890,6160,6160,6160,6160,100
20230904,124200,262190890,6140,6160,6160,6130,2701
20230904,124100,245584520,6150,6160,6160,6150,316
20230904,124000,243641060,6160,6160,6160,6160,103
20230904,123900,243006580,6160,6160,6160,6160,0
20230904,123800,243006580,6160,6160,6160,6160,1
20230904,123700,243000420,6160,6160,6170,6160,577
20230904,123600,239442590,6160,6160,6160,6160,1791
20230904,123500,228410030,6160,6160,6160,6160,0
20230904,123400,228410030,6160,6160,6160,6160,79
20230904,123300,227923390,6170,6170,6170,6170,0
20230904,123200,227923390,6170,6170,6170,6170,204
20230904,123100,226664710,6170,6170,6170,6170,79
20230904,123000,226177280,6170,6170,6170,6170,0
20230904,122900,226177280,6170,6190,6190,6170,437
20230904,122800,223480970,6190,6190,6190,6190,0
20230904,122700,223480970,6190,6190,6190,6190,3
20230904,122600,223462400,6180,6190,6190,6180,13
20230904,122500,223382020,6190,6190,6200,6190,11
20230904,122400,223313910,6190,6190,6190,6190,4
20230904,122300,223289150,6190,6190,6190,6190,4
20230904,122200,223264390,6180,6190,6190,6180,254
20230904,122100,221692170,6180,6190,6190,6180,86
20230904,122000,221160680,6190,6190,6190,6190,0
20230904,121900,221160680,6190,6190,6190,6190,95
20230904,121800,220572630,6190,6190,6190,6190,1
20230904,121700,220566440,6190,6180,6190,6180,20
20230904,121600,220442830,6180,6180,6180,6180,1
20230904,121500,220436650,6170,6170,6170,6170,75
20230904,121400,219973900,6170,6170,6170,6170,8
20230904,121300,219924540,6170,6170,6170,6170,464
20230904,121200,217061660,6170,6170,6170,6170,4
20230904,121100,217036980,6160,6160,6160,6160,0
20230904,121000,217036980,6160,6160,6160,6160,0
20230904,120900,217036980,6160,6160,6160,6160,0
20230904,120800,217036980,6160,6160,6160,6160,0
20230904,120700,217036980,6160,6160,6160,6160,0
20230904,120600,217036980,6160,6170,6170,6160,214
20230904,120500,215717780,6170,6170,6170,6170,0
20230904,120400,215717780,6170,6170,6170,6170,1
20230904,120300,215711610,6160,6160,6160,6160,0
20230904,120200,215711610,6160,6160,6160,6160,0
20230904,120100,215711610,6160,6160,6160,6160,0
20230904,120000,215711610,6160,6170,6170,6160,1000
20230904,115900,209550020,6170,6170,6170,6170,0
20230904,115800,209550020,6170,6180,6180,6170,389
20230904,115700,207148160,6180,6190,6190,6180,151
20230904,115600,206214860,6200,6210,6210,6200,1240
20230904,115500,198526280,6220,6220,6220,6220,0
20230904,115400,198526280,6220,6220,6220,6220,2
20230904,115300,198513840,6220,6230,6230,6210,17
20230904,115200,198408030,6240,6240,6240,6240,6
20230904,115100,198370590,6240,6230,6240,6230,25
20230904,115000,198214630,6210,6210,6210,6210,0
20230904,114900,198214630,6210,6210,6210,6210,0
20230904,114800,198214630,6210,6210,6210,6210,121
20230904,114700,197463220,6210,6210,6210,6210,0
20230904,114600,197463220,6210,6210,6210,6210,4
20230904,114500,197438380,6220,6220,6220,6220,0
20230904,114400,197438380,6220,6220,6220,6220,0
20230904,114300,197438380,6220,6210,6220,6210,4
20230904,114200,197413520,6210,6220,6220,6210,20
20230904,114100,197289310,6220,6220,6220,6220,0
20230904,114000,197289310,6220,6220,6220,6220,24
20230904,113900,197140030,6220,6220,6220,6220,0
20230904,113800,197140030,6220,6220,6220,6220,0
20230904,113700,197140030,6220,6220,6220,6220,5
20230904,113600,197108930,6220,6220,6220,6220,23
20230904,113500,196965870,6240,6240,6240,6240,0
20230904,113400,196965870,6240,6240,6240,6240,0
20230904,113300,196965870,6240,6240,6240,6240,1
20230904,113200,196959630,6240,6240,6240,6240,0
20230904,113100,196959630,6240,6240,6240,6240,0
20230904,113000,196959630,6240,6240,6240,6240,0
20230904,112900,196959630,6240,6240,6240,6240,1635
20230904,112800,186757230,6240,6240,6240,6240,0
20230904,112700,186757230,6240,6240,6240,6240,1
20230904,112600,186750990,6240,6240,6240,6240,2
20230904,112500,186738510,6220,6220,6220,6220,0
20230904,112400,186738510,6220,6220,6220,6220,0
20230904,112300,186738510,6220,6220,6220,6220,0
20230904,112200,186738510,6220,6220,6220,6220,0
20230904,112100,186738510,6220,6220,6220,6220,0
20230904,112000,186738510,6220,6220,6240,6220,24
20230904,111900,186588810,6220,6220,6220,6220,10
20230904,111800,186526610,6230,6230,6230,6230,1
20230904,111700,186520380,6230,6230,6230,6230,170
20230904,111600,185461280,6230,6230,6230,6230,0
20230904,111500,185461280,6230,6210,6230,6210,137
20230904,111400,184610470,6210,6210,6210,6210,0
20230904,111300,184610470,6210,6210,6210,6210,26
20230904,111200,184449010,6220,6220,6220,6220,1
20230904,111100,184442790,6210,6210,6210,6210,0
20230904,111000,184442790,6210,6210,6210,6210,0
20230904,110900,184442790,6210,6210,6210,6210,0
20230904,110800,184442790,6210,6210,6210,6210,20
20230904,110700,184318590,6210,6210,6210,6210,1
20230904,110600,184312380,6240,6240,6240,6240,0
20230904,110500,184312380,6240,6240,6240,6240,0
20230904,110400,184312380,6240,6240,6240,6240,100
20230904,110300,183688380,6240,6240,6240,6240,1
20230904,110200,183682140,6240,6230,6240,6230,100
20230904,110100,183058580,6230,6230,6230,6230,0
20230904,110000,183058580,6230,6230,6230,6230,2
20230904,105900,183046120,6200,6210,6210,6200,160
20230904,105800,182052570,6220,6220,6220,6220,99
20230904,105700,181436790,6230,6230,6230,6230,0
20230904,105600,181436790,6230,6230,6230,6230,21
20230904,105500,181305960,6240,6230,6240,6230,13
20230904,105400,181224850,6260,6260,6260,6260,0
20230904,105300,181224850,6260,6260,6260,6260,0
20230904,105200,181224850,6260,6260,6260,6260,0
20230904,105100,181224850,6260,6260,6260,6260,30
20230904,105000,181037050,6260,6260,6260,6260,0
20230904,104900,181037050,6260,6260,6260,6260,0
20230904,104800,181037050,6260,6260,6260,6260,0
20230904,104700,181037050,6260,6260,6260,6260,0
20230904,104600,181037050,6260,6260,6260,6260,0
20230904,104500,181037050,6260,6260,6260,6260,1
20230904,104400,181030790,6260,6260,6260,6260,8
20230904,104300,180980710,6270,6270,6270,6270,5
20230904,104200,180949360,6280,6240,6280,6240,121
20230904,104100,180193400,6210,6210,6210,6210,0
20230904,104000,180193400,6210,6210,6210,6210,10
20230904,103900,180131300,6210,6210,6210,6210,0
20230904,103800,180131300,6210,6210,6210,6210,351
20230904,103700,177951590,6220,6220,6220,6220,10
20230904,103600,177889390,6220,6220,6220,6220,0
20230904,103500,177889390,6220,6230,6240,6220,170
20230904,103400,176830520,6240,6240,6240,6240,0
20230904,103300,176830520,6240,6240,6240,6240,104
20230904,103200,176181560,6240,6240,6240,6240,2
20230904,103100,176169080,6240,6240,6240,6240,172
20230904,103000,175095800,6250,6250,6250,6250,81
20230904,102900,174589550,6250,6270,6270,6250,1151
20230904,102800,167395550,6260,6260,6260,6260,15
20230904,102700,167301650,6260,6260,6260,6260,0
20230904,102600,167301650,6260,6280,6280,6260,9
20230904,102500,167245250,6250,6260,6260,6250,30
20230904,102400,167057670,6250,6250,6250,6250,0
20230904,102300,167057670,6250,6250,6250,6250,0
20230904,102200,167057670,6250,6250,6250,6250,0
20230904,102100,167057670,6250,6250,6250,6250,30
20230904,102000,166870170,6250,6250,6250,6250,0
20230904,101900,166870170,6250,6250,6250,6250,0
20230904,101800,166870170,6250,6250,6250,6250,38
20230904,101700,166632670,6250,6260,6260,6250,305
20230904,101600,164726060,6260,6270,6270,6260,1100
20230904,101500,157835590,6280,6280,6280,6280,145
20230904,101400,156924990,6280,6280,6280,6280,280
20230904,101300,155166590,6290,6310,6310,6290,132
20230904,101200,154336290,6310,6320,6330,6300,46
20230904,101100,154045470,6330,6330,6330,6330,0
20230904,101000,154045470,6330,6330,6330,6330,160
20230904,100900,153032670,6330,6330,6330,6330,0
20230904,100800,153032670,6330,6330,6330,6330,45
20230904,100700,152747820,6320,6320,6320,6320,703
20230904,100600,148304860,6320,6320,6320,6320,31
20230904,100500,148108940,6320,6320,6320,6320,1
20230904,100400,148102620,6320,6300,6320,6300,459
20230904,100300,145208060,6300,6290,6300,6290,156
20230904,100200,144226770,6280,6280,6280,6280,38
20230904,100100,143988130,6280,6280,6280,6280,0
20230904,100000,143988130,6280,6280,6280,6280,8
20230904,095900,143937890,6310,6300,6310,6300,8
20230904,095800,143887480,6300,6300,6300,6300,6
20230904,095700,143849680,6300,6300,6300,6300,13
20230904,095600,143767780,6300,6300,6300,6300,25
20230904,095500,143610280,6260,6270,6270,6260,1100
20230904,095400,136723840,6290,6290,6290,6290,1000
20230904,095300,130433840,6290,6290,6290,6290,1
20230904,095200,130427550,6290,6290,6290,6290,4
20230904,095100,130402390,6290,6290,6290,6290,0
20230904,095000,130402390,6290,6290,6290,6290,0
20230904,094900,130402390,6290,6260,6290,6260,102
20230904,094800,129763810,6280,6280,6290,6280,784
20230904,094700,124833460,6290,6290,6290,6290,1
20230904,094600,124827170,6260,6260,6260,6260,0
20230904,094500,124827170,6260,6270,6270,6260,1050
20230904,094400,118245270,6270,6270,6270,6270,0
20230904,094300,118245270,6270,6300,6300,6270,11
20230904,094200,118176270,6290,6270,6290,6260,1754
20230904,094100,107166510,6270,6270,6270,6270,135
20230904,094000,106320060,6280,6280,6280,6280,0
20230904,093900,106320060,6280,6280,6280,6280,100
20230904,093800,105692060,6280,6280,6280,6280,0
20230904,093700,105692060,6280,6270,6280,6270,412
20230904,093600,103107820,6270,6260,6270,6260,462
20230904,093500,100211100,6270,6270,6270,6270,0
20230904,093400,100211100,6270,6270,6270,6270,0
20230904,093300,100211100,6270,6270,6270,6270,1
20230904,093200,100204830,6240,6270,6270,6240,32
20230904,093100,100004970,6270,6270,6270,6270,0
20230904,093000,100004970,6270,6260,6270,6260,63
20230904,092900,99610470,6270,6270,6270,6270,2
20230904,092800,99597930,6270,6270,6270,6270,11
20230904,092700,99528960,6270,6270,6270,6270,6
20230904,092600,99491340,6270,6270,6270,6270,38
20230904,092500,99253080,6270,6270,6270,6270,2
20230904,092400,99240540,6240,6240,6240,6240,334
20230904,092300,97156380,6230,6220,6230,6220,1193
20230904,092200,89734880,6220,6210,6230,6130,1009
20230904,092100,83520030,6260,6260,6260,6260,106
20230904,092000,82856470,6250,6250,6250,6250,53
20230904,091900,82525220,6240,6250,6260,6240,67
20230904,091800,82106360,6230,6230,6230,6210,1166
20230904,091700,74843800,6230,6240,6240,6230,401
20230904,091600,72344930,6250,6250,6260,6250,103
20230904,091500,71701070,6250,6250,6250,6250,29
20230904,091400,71519820,6240,6230,6240,6230,8
20230904,091300,71469910,6220,6220,6220,6220,0
20230904,091200,71469910,6220,6220,6220,6220,1063
20230904,091100,64858050,6230,6230,6230,6230,0
20230904,091000,64858050,6230,6200,6230,6130,3677
20230904,090900,42163880,6220,6220,6220,6220,0
20230904,090800,42163880,6220,6220,6220,6180,6
20230904,090700,42126600,6220,6220,6220,6180,3
20230904,090600,42107980,6170,6220,6220,6170,30
20230904,090500,41922630,6170,6200,6200,6170,179
20230904,090400,40816970,6200,6210,6210,6200,73
20230904,090300,40363670,6230,6210,6230,6200,594
20230904,090200,36675840,6160,6170,6220,6090,3077
20230904,090100,17797110,6200,6180,6200,6150,649
20230904,090000,13791690,6220,6250,6250,6180,2212