KissMeData/086040/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,195300,638994150,6910,6910,6910,6910,6810
20230922,195200,638994150,6910,6910,6910,6910,0
20230922,195100,638994150,6910,6910,6910,6910,0
20230922,195000,638994150,6910,6910,6910,6910,0
20230922,194900,638994150,6910,6910,6910,6910,0
20230922,194800,638994150,6910,6910,6910,6910,0
20230922,194700,638994150,6910,6910,6910,6910,0
20230922,194600,638994150,6910,6910,6910,6910,0
20230922,194500,638994150,6910,6910,6910,6910,0
20230922,194400,638994150,6910,6910,6910,6910,0
20230922,194300,638994150,6910,6910,6910,6910,0
20230922,194200,638994150,6910,6910,6910,6910,0
20230922,194100,638994150,6910,6910,6910,6910,0
20230922,194000,638994150,6910,6910,6910,6910,0
20230922,193900,638994150,6910,6910,6910,6910,0
20230922,193800,638994150,6910,6910,6910,6910,0
20230922,193700,638994150,6910,6910,6910,6910,0
20230922,193600,638994150,6910,6910,6910,6910,0
20230922,193500,638994150,6910,6910,6910,6910,0
20230922,193400,638994150,6910,6910,6910,6910,0
20230922,193300,638994150,6910,6910,6910,6910,0
20230922,193200,638994150,6910,6910,6910,6910,0
20230922,193100,638994150,6910,6910,6910,6910,0
20230922,193000,638994150,6910,6910,6910,6910,0
20230922,192900,638994150,6910,6910,6910,6910,0
20230922,192800,638994150,6910,6910,6910,6910,0
20230922,192700,638994150,6910,6910,6910,6910,0
20230922,192600,638994150,6910,6910,6910,6910,0
20230922,192500,638994150,6910,6910,6910,6910,0
20230922,192400,638994150,6910,6910,6910,6910,0
20230922,192300,638994150,6910,6910,6910,6910,6810
20230922,192200,638994150,6910,6910,6910,6910,0
20230922,192100,638994150,6910,6910,6910,6910,0
20230922,192000,638994150,6910,6910,6910,6910,0
20230922,191900,638994150,6910,6910,6910,6910,0
20230922,191800,638994150,6910,6910,6910,6910,0
20230922,191700,638994150,6910,6910,6910,6910,0
20230922,191600,638994150,6910,6910,6910,6910,0
20230922,191500,638994150,6910,6910,6910,6910,0
20230922,191400,638994150,6910,6910,6910,6910,0
20230922,191300,638994150,6910,6910,6910,6910,0
20230922,191200,638994150,6910,6910,6910,6910,0
20230922,191100,638994150,6910,6910,6910,6910,0
20230922,191000,638994150,6910,6910,6910,6910,0
20230922,190900,638994150,6910,6910,6910,6910,0
20230922,190800,638994150,6910,6910,6910,6910,0
20230922,190700,638994150,6910,6910,6910,6910,0
20230922,190600,638994150,6910,6910,6910,6910,0
20230922,190500,638994150,6910,6910,6910,6910,0
20230922,190400,638994150,6910,6910,6910,6910,0
20230922,190300,638994150,6910,6910,6910,6910,0
20230922,190200,638994150,6910,6910,6910,6910,0
20230922,190100,638994150,6910,6910,6910,6910,0
20230922,190000,638994150,6910,6910,6910,6910,0
20230922,185900,638994150,6910,6910,6910,6910,0
20230922,185800,638994150,6910,6910,6910,6910,0
20230922,185700,638994150,6910,6910,6910,6910,0
20230922,185600,638994150,6910,6910,6910,6910,0
20230922,185500,638994150,6910,6910,6910,6910,0
20230922,185400,638994150,6910,6910,6910,6910,0
20230922,185300,638994150,6910,6910,6910,6910,6810
20230922,185200,638994150,6910,6910,6910,6910,0
20230922,185100,638994150,6910,6910,6910,6910,0
20230922,185000,638994150,6910,6910,6910,6910,0
20230922,184900,638994150,6910,6910,6910,6910,0
20230922,184800,638994150,6910,6910,6910,6910,0
20230922,184700,638994150,6910,6910,6910,6910,0
20230922,184600,638994150,6910,6910,6910,6910,0
20230922,184500,638994150,6910,6910,6910,6910,0
20230922,184400,638994150,6910,6910,6910,6910,0
20230922,184300,638994150,6910,6910,6910,6910,0
20230922,184200,638994150,6910,6910,6910,6910,0
20230922,184100,638994150,6910,6910,6910,6910,0
20230922,184000,638994150,6910,6910,6910,6910,0
20230922,183900,638994150,6910,6910,6910,6910,0
20230922,183800,638994150,6910,6910,6910,6910,0
20230922,183700,638994150,6910,6910,6910,6910,0
20230922,183600,638994150,6910,6910,6910,6910,0
20230922,183500,638994150,6910,6910,6910,6910,0
20230922,183400,638994150,6910,6910,6910,6910,0
20230922,183300,638994150,6910,6910,6910,6910,0
20230922,183200,638994150,6910,6910,6910,6910,0
20230922,183100,638994150,6910,6910,6910,6910,0
20230922,183000,638994150,6910,6910,6910,6910,0
20230922,182900,638994150,6910,6910,6910,6910,0
20230922,182800,638994150,6910,6910,6910,6910,0
20230922,182700,638994150,6910,6910,6910,6910,0
20230922,182600,638994150,6910,6910,6910,6910,0
20230922,182500,638994150,6910,6910,6910,6910,0
20230922,182400,638994150,6910,6910,6910,6910,0
20230922,182300,638994150,6910,6910,6910,6910,6810
20230922,182200,638994150,6910,6910,6910,6910,0
20230922,182100,638994150,6910,6910,6910,6910,0
20230922,182000,638994150,6910,6910,6910,6910,0
20230922,181900,638994150,6910,6910,6910,6910,0
20230922,181800,638994150,6910,6910,6910,6910,0
20230922,181700,638994150,6910,6910,6910,6910,0
20230922,181600,638994150,6910,6910,6910,6910,0
20230922,181500,638994150,6910,6910,6910,6910,0
20230922,181400,638994150,6910,6910,6910,6910,0
20230922,181300,638994150,6910,6910,6910,6910,0
20230922,181200,638994150,6910,6910,6910,6910,0
20230922,181100,638994150,6910,6910,6910,6910,0
20230922,181000,638994150,6910,6910,6910,6910,0
20230922,180900,638994150,6910,6910,6910,6910,0
20230922,180800,638994150,6910,6910,6910,6910,0
20230922,180700,638994150,6910,6910,6910,6910,0
20230922,180600,638994150,6910,6910,6910,6910,0
20230922,180500,638994150,6910,6910,6910,6910,0
20230922,180400,638994150,6910,6910,6910,6910,0
20230922,180300,638994150,6910,6910,6910,6910,0
20230922,180200,638994150,6910,6910,6910,6910,0
20230922,180100,638994150,6910,6910,6910,6910,0
20230922,180000,638994150,6910,6910,6910,6910,0
20230922,175900,638994150,6910,6910,6910,6910,0
20230922,175800,638994150,6910,6910,6910,6910,0
20230922,175700,638994150,6910,6910,6910,6910,0
20230922,175600,638994150,6910,6910,6910,6910,0
20230922,175500,638994150,6910,6910,6910,6910,0
20230922,175400,638994150,6910,6910,6910,6910,0
20230922,175300,638994150,6910,6910,6910,6910,6810
20230922,175200,638994150,6910,6910,6910,6910,0
20230922,175100,638994150,6910,6910,6910,6910,0
20230922,175000,638994150,6910,6910,6910,6910,0
20230922,174900,638994150,6910,6910,6910,6910,0
20230922,174800,638994150,6910,6910,6910,6910,0
20230922,174700,638994150,6910,6910,6910,6910,0
20230922,174600,638994150,6910,6910,6910,6910,0
20230922,174500,638994150,6910,6910,6910,6910,0
20230922,174400,638994150,6910,6910,6910,6910,0
20230922,174300,638994150,6910,6910,6910,6910,0
20230922,174200,638994150,6910,6910,6910,6910,0
20230922,174100,638994150,6910,6910,6910,6910,0
20230922,174000,638994150,6910,6910,6910,6910,0
20230922,173900,638994150,6910,6910,6910,6910,0
20230922,173800,638994150,6910,6910,6910,6910,0
20230922,173700,638994150,6910,6910,6910,6910,0
20230922,173600,638994150,6910,6910,6910,6910,0
20230922,173500,638994150,6910,6910,6910,6910,0
20230922,173400,638994150,6910,6910,6910,6910,0
20230922,173300,638994150,6910,6910,6910,6910,0
20230922,173200,638994150,6910,6910,6910,6910,0
20230922,173100,638994150,6910,6910,6910,6910,0
20230922,173000,638994150,6910,6910,6910,6910,0
20230922,172900,638994150,6910,6910,6910,6910,0
20230922,172800,638994150,6910,6910,6910,6910,0
20230922,172700,638994150,6910,6910,6910,6910,0
20230922,172600,638994150,6910,6910,6910,6910,0
20230922,172500,638994150,6910,6910,6910,6910,0
20230922,172400,638994150,6910,6910,6910,6910,0
20230922,172300,638994150,6910,6910,6910,6910,6810
20230922,172200,638994150,6910,6910,6910,6910,0
20230922,172100,638994150,6910,6910,6910,6910,0
20230922,172000,638994150,6910,6910,6910,6910,0
20230922,171900,638994150,6910,6910,6910,6910,0
20230922,171800,638994150,6910,6910,6910,6910,0
20230922,171700,638994150,6910,6910,6910,6910,0
20230922,171600,638994150,6910,6910,6910,6910,0
20230922,171500,638994150,6910,6910,6910,6910,0
20230922,171400,638994150,6910,6910,6910,6910,0
20230922,171300,638994150,6910,6910,6910,6910,0
20230922,171200,638994150,6910,6910,6910,6910,0
20230922,171100,638994150,6910,6910,6910,6910,0
20230922,171000,638994150,6910,6910,6910,6910,0
20230922,170900,638994150,6910,6910,6910,6910,0
20230922,170800,638994150,6910,6910,6910,6910,0
20230922,170700,638994150,6910,6910,6910,6910,0
20230922,170600,638994150,6910,6910,6910,6910,0
20230922,170500,638994150,6910,6910,6910,6910,0
20230922,170400,638994150,6910,6910,6910,6910,0
20230922,170300,638994150,6910,6910,6910,6910,0
20230922,170200,638994150,6910,6910,6910,6910,0
20230922,170100,638994150,6910,6910,6910,6910,0
20230922,170000,638994150,6910,6910,6910,6910,0
20230922,165900,638994150,6910,6910,6910,6910,0
20230922,165800,638994150,6910,6910,6910,6910,0
20230922,165700,638994150,6910,6910,6910,6910,0
20230922,165600,638994150,6910,6910,6910,6910,0
20230922,165500,638994150,6910,6910,6910,6910,0
20230922,165400,638994150,6910,6910,6910,6910,0
20230922,165300,638994150,6910,6910,6910,6910,6810
20230922,165200,638994150,6910,6910,6910,6910,0
20230922,165100,638994150,6910,6910,6910,6910,0
20230922,165000,638994150,6910,6910,6910,6910,0
20230922,164900,638994150,6910,6910,6910,6910,0
20230922,164800,638994150,6910,6910,6910,6910,0
20230922,164700,638994150,6910,6910,6910,6910,0
20230922,164600,638994150,6910,6910,6910,6910,0
20230922,164500,638994150,6910,6910,6910,6910,0
20230922,164400,638994150,6910,6910,6910,6910,0
20230922,164300,638994150,6910,6910,6910,6910,0
20230922,164200,638994150,6910,6910,6910,6910,0
20230922,164100,638994150,6910,6910,6910,6910,0
20230922,164000,638994150,6910,6910,6910,6910,0
20230922,163900,638994150,6910,6910,6910,6910,0
20230922,163800,638994150,6910,6910,6910,6910,0
20230922,163700,638994150,6910,6910,6910,6910,0
20230922,163600,638994150,6910,6910,6910,6910,0
20230922,163500,638994150,6910,6910,6910,6910,0
20230922,163400,638994150,6910,6910,6910,6910,0
20230922,163300,638994150,6910,6910,6910,6910,0
20230922,163200,638994150,6910,6910,6910,6910,0
20230922,163100,638994150,6910,6910,6910,6910,0
20230922,163000,638994150,6910,6910,6910,6910,0
20230922,162900,638994150,6910,6910,6910,6910,0
20230922,162800,638994150,6910,6910,6910,6910,0
20230922,162700,638994150,6910,6910,6910,6910,0
20230922,162600,638994150,6910,6910,6910,6910,0
20230922,162500,638994150,6910,6910,6910,6910,0
20230922,162400,638994150,6910,6910,6910,6910,0
20230922,162300,638994150,6910,6910,6910,6910,6810
20230922,162200,638994150,6910,6910,6910,6910,0
20230922,162100,638994150,6910,6910,6910,6910,0
20230922,162000,638994150,6910,6910,6910,6910,0
20230922,161900,638994150,6910,6910,6910,6910,0
20230922,161800,638994150,6910,6910,6910,6910,0
20230922,161700,638994150,6910,6910,6910,6910,0
20230922,161600,638994150,6910,6910,6910,6910,0
20230922,161500,638994150,6910,6910,6910,6910,0
20230922,161400,638994150,6910,6910,6910,6910,0
20230922,161300,638994150,6910,6910,6910,6910,0
20230922,161200,638994150,6910,6910,6910,6910,0
20230922,161100,638994150,6910,6910,6910,6910,0
20230922,161000,638994150,6910,6910,6910,6910,0
20230922,160900,638994150,6910,6910,6910,6910,0
20230922,160800,638994150,6910,6910,6910,6910,0
20230922,160700,638994150,6910,6910,6910,6910,0
20230922,160600,638994150,6910,6910,6910,6910,0
20230922,160500,638994150,6910,6910,6910,6910,0
20230922,160400,638994150,6910,6910,6910,6910,0
20230922,160300,638994150,6910,6910,6910,6910,0
20230922,160200,638994150,6910,6910,6910,6910,0
20230922,160100,638994150,6910,6910,6910,6910,0
20230922,160000,638994150,6910,6910,6910,6910,0
20230922,155900,638994150,6910,6910,6910,6910,0
20230922,155800,638994150,6910,6910,6910,6910,0
20230922,155700,638994150,6910,6910,6910,6910,0
20230922,155600,638994150,6910,6910,6910,6910,0
20230922,155500,638994150,6910,6910,6910,6910,0
20230922,155400,638994150,6910,6910,6910,6910,0
20230922,155300,638994150,6910,6910,6910,6910,6810
20230922,155200,638994150,6910,6910,6910,6910,0
20230922,155100,638994150,6910,6910,6910,6910,0
20230922,155000,638994150,6910,6910,6910,6910,0
20230922,154900,638994150,6910,6910,6910,6910,0
20230922,154800,638994150,6910,6910,6910,6910,0
20230922,154700,638994150,6910,6910,6910,6910,0
20230922,154600,638994150,6910,6910,6910,6910,0
20230922,154500,638994150,6910,6910,6910,6910,0
20230922,154400,638994150,6910,6910,6910,6910,0
20230922,154300,638994150,6910,6910,6910,6910,0
20230922,154200,638994150,6910,6910,6910,6910,0
20230922,154100,638994150,6910,6910,6910,6910,0
20230922,154000,638994150,6910,6910,6910,6910,0
20230922,153900,638994150,6910,6910,6910,6910,0
20230922,153800,638994150,6910,6910,6910,6910,0
20230922,153700,638994150,6910,6910,6910,6910,0
20230922,153600,638994150,6910,6910,6910,6910,0
20230922,153500,638994150,6910,6910,6910,6910,0
20230922,153400,638994150,6910,6910,6910,6910,0
20230922,153300,638994150,6910,6910,6910,6910,0
20230922,153200,638994150,6910,6910,6910,6910,0
20230922,153100,638994150,6910,6910,6910,6910,0
20230922,153000,638994150,6910,6910,6910,6910,6810
20230922,152900,591937050,6940,6940,6940,6940,0
20230922,152800,591937050,6940,6940,6940,6940,0
20230922,152700,591937050,6940,6940,6940,6940,0
20230922,152600,591937050,6940,6940,6940,6940,0
20230922,152500,591937050,6940,6940,6940,6940,0
20230922,152400,591937050,6940,6940,6940,6940,0
20230922,152300,591937050,6940,6940,6940,6940,0
20230922,152200,591937050,6940,6940,6940,6940,0
20230922,152100,591937050,6940,6940,6940,6940,0
20230922,152000,591937050,6940,6940,6940,6940,0
20230922,151900,591937050,6940,6940,6940,6940,79
20230922,151800,591388790,6970,6970,6970,6970,0
20230922,151700,591388790,6970,6970,6970,6970,1
20230922,151600,591381820,6940,6940,6940,6940,4
20230922,151500,591354060,6960,6960,6960,6960,10
20230922,151400,591284460,6980,6980,6980,6980,0
20230922,151300,591284460,6980,6980,6980,6980,10
20230922,151200,591214660,6990,6980,6990,6980,52
20230922,151100,590851690,6940,6940,6940,6940,897
20230922,151000,584626510,6910,6930,6940,6910,145
20230922,150900,583621720,6930,6930,6940,6930,214
20230922,150800,582137700,6940,6930,6940,6930,31
20230922,150700,581922860,6930,6930,6930,6930,0
20230922,150600,581922860,6930,6930,6930,6930,125
20230922,150500,581056610,6940,6940,6940,6940,0
20230922,150400,581056610,6940,6940,6940,6940,0
20230922,150300,581056610,6940,6940,6940,6940,0
20230922,150200,581056610,6940,6940,6940,6940,0
20230922,150100,581056610,6940,6920,6950,6890,9146
20230922,150000,517903510,6950,6950,6950,6950,0
20230922,145900,517903510,6950,6950,6950,6950,0
20230922,145800,517903510,6950,6920,6950,6920,773
20230922,145700,512533350,6910,6960,6960,6900,5082
20230922,145600,477428350,6960,6920,6960,6920,351
20230922,145500,474999390,6920,6940,6960,6920,3972
20230922,145400,447480240,6960,6950,6960,6950,7
20230922,145300,447431580,6930,6940,6950,6930,336
20230922,145200,445102270,6940,6960,6960,6940,2345
20230922,145100,428816350,6960,6960,6960,6960,10
20230922,145000,428746750,6950,6950,6950,6950,4
20230922,144900,428718950,6950,6950,6950,6950,1
20230922,144800,428712000,6950,6990,6990,6940,243
20230922,144700,427025420,6990,6990,6990,6990,0
20230922,144600,427025420,6990,6990,6990,6990,1
20230922,144500,427018430,6940,6960,6960,6940,2500
20230922,144400,409649130,6990,6990,6990,6990,0
20230922,144300,409649130,6990,6990,6990,6990,50
20230922,144200,409299630,6990,6990,6990,6990,1
20230922,144100,409292640,6940,6970,6970,6940,8068
20230922,144000,353178280,6980,6980,6980,6980,100
20230922,143900,352480280,6970,6980,6980,6970,810
20230922,143800,346826500,6980,6980,6980,6980,0
20230922,143700,346826500,6980,6980,6980,6980,350
20230922,143600,344383500,6990,6990,6990,6990,1
20230922,143500,344376510,6980,6980,6980,6980,0
20230922,143400,344376510,6980,6980,6980,6980,0
20230922,143300,344376510,6980,6980,6980,6980,1
20230922,143200,344369530,6980,6990,6990,6980,83
20230922,143100,343789390,6990,6990,6990,6990,0
20230922,143000,343789390,6990,6990,6990,6990,10
20230922,142900,343719490,7010,7010,7010,7010,0
20230922,142800,343719490,7010,7010,7010,7010,0
20230922,142700,343719490,7010,7010,7010,7010,1
20230922,142600,343712480,6980,6980,6980,6980,0
20230922,142500,343712480,6980,6980,6980,6980,1259
20230922,142400,334924660,6980,6980,6980,6980,101
20230922,142300,334219680,6980,6980,6980,6980,33
20230922,142200,333989340,6990,6990,6990,6990,1234
20230922,142100,325363680,7000,7000,7000,7000,1
20230922,142000,325356680,6990,6990,6990,6990,0
20230922,141900,325356680,6990,6990,6990,6990,65
20230922,141800,324902330,7000,7000,7010,6980,447
20230922,141700,321777930,7000,7000,7000,7000,500
20230922,141600,318277930,7000,6990,7000,6990,397
20230922,141500,315502860,7000,7000,7000,7000,10
20230922,141400,315432860,7000,7010,7010,7000,386
20230922,141300,312730710,7000,7000,7000,7000,0
20230922,141200,312730710,7000,7000,7000,7000,0
20230922,141100,312730710,7000,7010,7010,7000,431
20230922,141000,309710510,7020,7020,7020,7020,246
20230922,140900,307983590,7010,7010,7010,7010,0
20230922,140800,307983590,7010,7020,7020,7010,285
20230922,140700,305982980,7000,7000,7000,7000,10
20230922,140600,305912980,7000,7000,7000,7000,0
20230922,140500,305912980,7000,7010,7010,7000,203
20230922,140400,304491970,7000,7000,7000,7000,0
20230922,140300,304491970,7000,7000,7000,7000,69
20230922,140200,304008970,7000,7000,7000,7000,0
20230922,140100,304008970,7000,7010,7010,7000,600
20230922,140000,299808960,7010,7010,7010,7010,1
20230922,135900,299801950,7010,7010,7010,7010,80
20230922,135800,299241150,7010,7010,7010,7010,1
20230922,135700,299234140,7010,7010,7010,7010,1
20230922,135600,299227130,7010,7010,7010,7010,12
20230922,135500,299143010,7030,7020,7030,7020,501
20230922,135400,295625980,7020,7020,7020,7020,0
20230922,135300,295625980,7020,7020,7020,7020,0
20230922,135200,295625980,7020,7020,7020,7020,9
20230922,135100,295562800,7020,7020,7020,7020,0
20230922,135000,295562800,7020,7020,7020,7020,0
20230922,134900,295562800,7020,7020,7020,7020,0
20230922,134800,295562800,7020,7020,7020,7020,0
20230922,134700,295562800,7020,7020,7020,7020,1
20230922,134600,295555780,7000,7000,7000,7000,10
20230922,134500,295485780,7020,7000,7020,7000,21
20230922,134400,295338760,7010,7010,7010,7010,1
20230922,134300,295331750,7000,7000,7000,7000,1
20230922,134200,295324750,7020,7020,7020,7020,0
20230922,134100,295324750,7020,7020,7020,7020,0
20230922,134000,295324750,7020,7020,7020,7020,0
20230922,133900,295324750,7020,7020,7020,7020,0
20230922,133800,295324750,7020,7000,7020,7000,101
20230922,133700,294617710,6990,6990,6990,6990,700
20230922,133600,289724710,7000,7000,7020,7000,231
20230922,133500,288107690,7020,7020,7020,7020,1
20230922,133400,288100670,7000,7000,7000,7000,542
20230922,133300,284306670,7000,7000,7000,7000,40
20230922,133200,284026670,7000,6990,7000,6990,245
20230922,133100,282313920,6990,6990,6990,6990,0
20230922,133000,282313920,6990,6990,6990,6990,100
20230922,132900,281614920,6990,6990,6990,6990,568
20230922,132800,277644600,6990,6990,6990,6990,155
20230922,132700,276561150,7000,7000,7000,7000,2241
20230922,132600,260874150,7000,7000,7000,7000,307
20230922,132500,258725150,7000,7000,7000,7000,2050
20230922,132400,244375150,7000,7000,7000,7000,1
20230922,132300,244368150,7010,7010,7010,7010,1248
20230922,132200,235619670,7020,7030,7030,7020,2076
20230922,132100,221046140,7030,7030,7030,7030,0
20230922,132000,221046140,7030,7030,7030,7030,0
20230922,131900,221046140,7030,7030,7030,7030,12
20230922,131800,220961780,7030,7030,7030,7030,0
20230922,131700,220961780,7030,7030,7030,7030,20
20230922,131600,220821180,7030,7030,7030,7030,610
20230922,131500,216532880,7030,7030,7030,7030,0
20230922,131400,216532880,7030,7030,7030,7030,10
20230922,131300,216462580,7030,7030,7030,7030,20
20230922,131200,216321980,7030,7030,7030,7030,10
20230922,131100,216251680,7020,7020,7020,7020,0
20230922,131000,216251680,7020,7020,7020,7020,200
20230922,130900,214847680,7030,7030,7030,7030,0
20230922,130800,214847680,7030,7030,7030,7030,4
20230922,130700,214819560,7030,7030,7030,7030,0
20230922,130600,214819560,7030,7030,7030,7030,1
20230922,130500,214812530,7030,7030,7030,7030,1
20230922,130400,214805500,7020,7020,7020,7020,0
20230922,130300,214805500,7020,7020,7020,7020,866
20230922,130200,208726180,7020,7020,7020,7020,0
20230922,130100,208726180,7020,7020,7020,7020,0
20230922,130000,208726180,7020,7020,7020,7020,0
20230922,125900,208726180,7020,7020,7020,7020,0
20230922,125800,208726180,7020,7020,7020,7020,0
20230922,125700,208726180,7020,7020,7020,7020,0
20230922,125600,208726180,7020,7020,7020,7020,0
20230922,125500,208726180,7020,7020,7020,7020,0
20230922,125400,208726180,7020,7020,7020,7020,0
20230922,125300,208726180,7020,7020,7020,7020,0
20230922,125200,208726180,7020,7020,7020,7020,19
20230922,125100,208592800,7030,7030,7030,7030,109
20230922,125000,207826530,7030,7030,7030,7030,0
20230922,124900,207826530,7030,7030,7030,7030,1
20230922,124800,207819500,7030,7040,7040,7030,585
20230922,124700,203706910,7040,7040,7040,7040,1
20230922,124600,203699870,7040,7050,7050,7040,1523
20230922,124500,192976950,7050,7050,7050,7050,0
20230922,124400,192976950,7050,7050,7050,7050,60
20230922,124300,192553950,7050,7050,7050,7050,15
20230922,124200,192448200,7060,7060,7060,7060,0
20230922,124100,192448200,7060,7060,7060,7060,0
20230922,124000,192448200,7060,7060,7060,7060,0
20230922,123900,192448200,7060,7060,7060,7060,101
20230922,123800,191735140,7060,7060,7060,7060,0
20230922,123700,191735140,7060,7060,7060,7060,0
20230922,123600,191735140,7060,7060,7060,7060,0
20230922,123500,191735140,7060,7060,7060,7060,0
20230922,123400,191735140,7060,7060,7060,7060,0
20230922,123300,191735140,7060,7060,7060,7060,0
20230922,123200,191735140,7060,7060,7060,7060,1
20230922,123100,191728080,7040,7040,7040,7040,0
20230922,123000,191728080,7040,7040,7040,7040,11
20230922,122900,191650640,7040,7060,7060,7040,1623
20230922,122800,180217620,7060,7060,7060,7060,0
20230922,122700,180217620,7060,7060,7060,7060,60
20230922,122600,179794020,7070,7070,7070,7070,0
20230922,122500,179794020,7070,7070,7070,7070,0
20230922,122400,179794020,7070,7070,7070,7070,0
20230922,122300,179794020,7070,7070,7070,7070,0
20230922,122200,179794020,7070,7070,7070,7070,0
20230922,122100,179794020,7070,7070,7070,7070,50
20230922,122000,179440520,7070,7070,7070,7070,0
20230922,121900,179440520,7070,7070,7070,7070,10
20230922,121800,179369820,7070,7070,7070,7070,100
20230922,121700,178662820,7050,7050,7050,7050,50
20230922,121600,178310320,7050,7050,7050,7050,0
20230922,121500,178310320,7050,7050,7050,7050,0
20230922,121400,178310320,7050,7050,7050,7050,0
20230922,121300,178310320,7050,7050,7050,7050,0
20230922,121200,178310320,7050,7050,7050,7050,0
20230922,121100,178310320,7050,7050,7050,7050,100
20230922,121000,177605320,7080,7050,7080,7050,101
20230922,120900,176893240,7080,7080,7080,7080,0
20230922,120800,176893240,7080,7080,7080,7080,1
20230922,120700,176886160,7050,7050,7050,7050,10
20230922,120600,176815660,7080,7050,7080,7050,325
20230922,120500,174524380,7080,7080,7080,7080,0
20230922,120400,174524380,7080,7080,7080,7080,1
20230922,120300,174517300,7050,7050,7050,7050,103
20230922,120200,173791150,7080,7080,7080,7080,0
20230922,120100,173791150,7080,7080,7080,7080,0
20230922,120000,173791150,7080,7080,7080,7080,36
20230922,115900,173536270,7080,7080,7080,7080,0
20230922,115800,173536270,7080,7080,7080,7080,0
20230922,115700,173536270,7080,7080,7080,7080,0
20230922,115600,173536270,7080,7080,7080,7080,0
20230922,115500,173536270,7080,7080,7080,7080,0
20230922,115400,173536270,7080,7080,7080,7080,1
20230922,115300,173529190,7040,7050,7050,7040,224
20230922,115200,171951720,7080,7080,7080,7080,57
20230922,115100,171548160,7080,7050,7080,7050,16
20230922,115000,171435000,7050,7050,7050,7050,11
20230922,114900,171357450,7050,7050,7050,7050,5
20230922,114800,171322200,7050,7050,7050,7050,0
20230922,114700,171322200,7050,7050,7050,7050,1362
20230922,114600,161720100,7090,7080,7090,7080,20
20230922,114500,161578450,7090,7090,7090,7090,4
20230922,114400,161550090,7090,7090,7090,7090,2
20230922,114300,161535910,7090,7090,7090,7090,0
20230922,114200,161535910,7090,7070,7090,7070,17
20230922,114100,161415480,7060,7060,7060,7060,381
20230922,114000,158725620,7080,7080,7080,7080,5
20230922,113900,158690220,7050,7050,7050,7050,8
20230922,113800,158633820,7080,7080,7080,7080,2
20230922,113700,158619660,7080,7040,7090,7040,10
20230922,113600,158549170,7050,7050,7050,7050,0
20230922,113500,158549170,7050,7060,7060,7050,903
20230922,113400,152182560,7060,7060,7060,7060,0
20230922,113300,152182560,7060,7060,7060,7060,75
20230922,113200,151653060,7090,7090,7090,7090,1
20230922,113100,151645970,7090,7090,7090,7090,10
20230922,113000,151575070,7090,7090,7090,7090,0
20230922,112900,151575070,7090,7090,7090,7090,0
20230922,112800,151575070,7090,7090,7090,7090,0
20230922,112700,151575070,7090,7090,7090,7090,0
20230922,112600,151575070,7090,7090,7090,7090,0
20230922,112500,151575070,7090,7090,7090,7090,0
20230922,112400,151575070,7090,7090,7090,7090,0
20230922,112300,151575070,7090,7090,7090,7090,0
20230922,112200,151575070,7090,7090,7090,7090,0
20230922,112100,151575070,7090,7090,7090,7090,200
20230922,112000,150157070,7100,7100,7100,7100,0
20230922,111900,150157070,7100,7100,7100,7100,2
20230922,111800,150142870,7100,7100,7100,7100,0
20230922,111700,150142870,7100,7100,7100,7100,10
20230922,111600,150071870,7100,7100,7100,7100,0
20230922,111500,150071870,7100,7100,7100,7100,0
20230922,111400,150071870,7100,7100,7100,7100,0
20230922,111300,150071870,7100,7100,7100,7100,20
20230922,111200,149929870,7100,7090,7100,7050,310
20230922,111100,147743700,7100,7100,7100,7100,31
20230922,111000,147523600,7100,7100,7100,7100,44
20230922,110900,147211200,7100,7100,7100,7100,0
20230922,110800,147211200,7100,7100,7100,7100,1
20230922,110700,147204100,7060,7060,7060,7060,0
20230922,110600,147204100,7060,7060,7060,7060,0
20230922,110500,147204100,7060,7060,7060,7060,0
20230922,110400,147204100,7060,7060,7060,7060,0
20230922,110300,147204100,7060,7060,7060,7060,286
20230922,110200,145184940,7060,7060,7060,7060,0
20230922,110100,145184940,7060,7060,7060,7060,0
20230922,110000,145184940,7060,7060,7060,7060,0
20230922,105900,145184940,7060,7060,7060,7060,55
20230922,105800,144796640,7070,7070,7070,7070,120
20230922,105700,143948240,7070,7070,7070,7070,1
20230922,105600,143941170,7100,7100,7100,7100,0
20230922,105500,143941170,7100,7100,7100,7100,0
20230922,105400,143941170,7100,7100,7100,7100,0
20230922,105300,143941170,7100,7100,7100,7100,0
20230922,105200,143941170,7100,7100,7100,7100,0
20230922,105100,143941170,7100,7100,7100,7100,1
20230922,105000,143934070,7050,7050,7050,7050,0
20230922,104900,143934070,7050,7050,7050,7050,0
20230922,104800,143934070,7050,7050,7050,7050,0
20230922,104700,143934070,7050,7050,7050,7050,12
20230922,104600,143849470,7050,7050,7050,7050,0
20230922,104500,143849470,7050,7050,7050,7050,0
20230922,104400,143849470,7050,7060,7060,7050,13
20230922,104300,143757720,7040,7040,7040,7040,0
20230922,104200,143757720,7040,7040,7040,7040,0
20230922,104100,143757720,7040,7040,7040,7040,0
20230922,104000,143757720,7040,7050,7050,7040,67
20230922,103900,143286030,7100,7100,7100,7100,0
20230922,103800,143286030,7100,7100,7100,7100,0
20230922,103700,143286030,7100,7100,7100,7100,0
20230922,103600,143286030,7100,7100,7100,7100,0
20230922,103500,143286030,7100,7060,7100,7050,385
20230922,103400,140568730,7030,7030,7030,7030,0
20230922,103300,140568730,7030,7030,7030,7030,15
20230922,103200,140463280,7030,7030,7030,7030,19
20230922,103100,140329710,7040,7050,7060,7040,1147
20230922,103000,132241580,7030,7030,7030,7030,0
20230922,102900,132241580,7030,7030,7030,7030,0
20230922,102800,132241580,7030,7040,7040,7030,197
20230922,102700,130856570,7030,7030,7030,7030,0
20230922,102600,130856570,7030,7040,7040,7030,323
20230922,102500,128582710,7040,7040,7040,7040,0
20230922,102400,128582710,7040,7040,7040,7040,101
20230922,102300,127871670,7040,7040,7040,7040,0
20230922,102200,127871670,7040,7040,7040,7040,0
20230922,102100,127871670,7040,7040,7040,7040,0
20230922,102000,127871670,7040,7040,7040,7040,1
20230922,101900,127864630,7040,7030,7040,7030,42
20230922,101800,127569350,7040,7040,7040,7040,0
20230922,101700,127569350,7040,7040,7040,7040,446
20230922,101600,124429510,7050,7050,7050,7050,0
20230922,101500,124429510,7050,7040,7050,7040,2
20230922,101400,124415420,7040,7040,7050,7040,104
20230922,101300,123682260,7040,7040,7040,7040,5
20230922,101200,123647060,7050,7050,7050,7050,0
20230922,101100,123647060,7050,7050,7050,7050,127
20230922,101000,122751710,7050,7050,7050,7050,0
20230922,100900,122751710,7050,7050,7050,7050,0
20230922,100800,122751710,7050,7050,7050,7050,101
20230922,100700,122039660,7050,7050,7050,7050,40
20230922,100600,121757660,7050,7030,7050,7030,1001
20230922,100500,114720610,7030,7050,7050,7030,1699
20230922,100400,102753450,7060,7060,7060,7060,820
20230922,100300,96964250,7060,7060,7060,7060,1000
20230922,100200,89904250,7070,7080,7080,7070,1642
20230922,100100,78285950,7090,7090,7090,7090,0
20230922,100000,78285950,7090,7090,7090,7090,0
20230922,095900,78285950,7090,7090,7090,7090,194
20230922,095800,76910490,7110,7110,7110,7110,0
20230922,095700,76910490,7110,7110,7110,7110,0
20230922,095600,76910490,7110,7110,7110,7110,0
20230922,095500,76910490,7110,7110,7110,7110,0
20230922,095400,76910490,7110,7110,7110,7110,0
20230922,095300,76910490,7110,7110,7110,7110,0
20230922,095200,76910490,7110,7110,7110,7110,50
20230922,095100,76554990,7110,7110,7110,7110,0
20230922,095000,76554990,7110,7110,7110,7110,0
20230922,094900,76554990,7110,7110,7110,7110,1
20230922,094800,76547880,7090,7090,7090,7090,0
20230922,094700,76547880,7090,7090,7090,7080,302
20230922,094600,74408700,7090,7090,7090,7090,330
20230922,094500,72069000,7100,7100,7100,7100,0
20230922,094400,72069000,7100,7100,7100,7100,0
20230922,094300,72069000,7100,7100,7100,7100,28
20230922,094200,71870200,7100,7100,7100,7100,0
20230922,094100,71870200,7100,7110,7110,7100,136
20230922,094000,70904590,7110,7110,7110,7110,4
20230922,093900,70876150,7110,7110,7110,7110,0
20230922,093800,70876150,7110,7110,7110,7110,1
20230922,093700,70869040,7110,7110,7110,7110,0
20230922,093600,70869040,7110,7110,7110,7110,0
20230922,093500,70869040,7110,7110,7110,7110,11
20230922,093400,70790830,7110,7110,7110,7110,1
20230922,093300,70783720,7110,7110,7110,7110,0
20230922,093200,70783720,7110,7110,7110,7110,5
20230922,093100,70748170,7110,7090,7110,7090,1600
20230922,093000,59404150,7090,7090,7090,7090,112
20230922,092900,58610070,7090,7090,7090,7090,1
20230922,092800,58602980,7080,7080,7080,7080,0
20230922,092700,58602980,7080,7090,7090,7080,118
20230922,092600,57767360,7090,7090,7090,7090,301
20230922,092500,55633270,7080,7080,7080,7080,200
20230922,092400,54217270,7080,7110,7110,7080,439
20230922,092300,51105890,7110,7110,7110,7110,1
20230922,092200,51098780,7080,7080,7080,7080,135
20230922,092100,50142980,7110,7110,7110,7110,0
20230922,092000,50142980,7110,7110,7110,7110,402
20230922,091900,47284760,7110,7100,7110,7100,91
20230922,091800,46638550,7100,7100,7100,7100,0
20230922,091700,46638550,7100,7090,7100,7090,112
20230922,091600,45844370,7090,7090,7090,7090,0
20230922,091500,45844370,7090,7090,7090,7090,10
20230922,091400,45773470,7090,7090,7090,7090,0
20230922,091300,45773470,7090,7090,7090,7090,0
20230922,091200,45773470,7090,7090,7090,7090,0
20230922,091100,45773470,7090,7090,7090,7090,5
20230922,091000,45738020,7090,7090,7090,7090,1
20230922,090900,45730930,7070,7060,7070,7060,453
20230922,090800,42530050,7050,7040,7050,7040,160
20230922,090700,41402550,7020,7020,7020,7020,0
20230922,090600,41402550,7020,7030,7030,7020,710
20230922,090500,36415670,7030,7030,7030,7030,6
20230922,090400,36373490,7030,7050,7050,7030,3871
20230922,090300,9099090,7060,7050,7060,7050,488
20230922,090200,5656690,7060,7060,7060,7060,5
20230922,090100,5621390,7060,7060,7060,7060,0
20230922,090000,5621390,7060,7050,7060,7050,797