KissMeData/139050/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,195600,459543120,7190,7190,7190,7190,2415
20230914,195500,459543120,7190,7190,7190,7190,0
20230914,195400,459543120,7190,7190,7190,7190,0
20230914,195300,459543120,7190,7190,7190,7190,0
20230914,195200,459543120,7190,7190,7190,7190,0
20230914,195100,459543120,7190,7190,7190,7190,0
20230914,195000,459543120,7190,7190,7190,7190,0
20230914,194900,459543120,7190,7190,7190,7190,0
20230914,194800,459543120,7190,7190,7190,7190,0
20230914,194700,459543120,7190,7190,7190,7190,0
20230914,194600,459543120,7190,7190,7190,7190,0
20230914,194500,459543120,7190,7190,7190,7190,0
20230914,194400,459543120,7190,7190,7190,7190,0
20230914,194300,459543120,7190,7190,7190,7190,0
20230914,194200,459543120,7190,7190,7190,7190,0
20230914,194100,459543120,7190,7190,7190,7190,0
20230914,194000,459543120,7190,7190,7190,7190,0
20230914,193900,459543120,7190,7190,7190,7190,0
20230914,193800,459543120,7190,7190,7190,7190,0
20230914,193700,459543120,7190,7190,7190,7190,0
20230914,193600,459543120,7190,7190,7190,7190,0
20230914,193500,459543120,7190,7190,7190,7190,0
20230914,193400,459543120,7190,7190,7190,7190,0
20230914,193300,459543120,7190,7190,7190,7190,0
20230914,193200,459543120,7190,7190,7190,7190,0
20230914,193100,459543120,7190,7190,7190,7190,0
20230914,193000,459543120,7190,7190,7190,7190,0
20230914,192900,459543120,7190,7190,7190,7190,0
20230914,192800,459543120,7190,7190,7190,7190,0
20230914,192700,459543120,7190,7190,7190,7190,0
20230914,192600,459543120,7190,7190,7190,7190,2415
20230914,192500,459543120,7190,7190,7190,7190,0
20230914,192400,459543120,7190,7190,7190,7190,0
20230914,192300,459543120,7190,7190,7190,7190,0
20230914,192200,459543120,7190,7190,7190,7190,0
20230914,192100,459543120,7190,7190,7190,7190,0
20230914,192000,459543120,7190,7190,7190,7190,0
20230914,191900,459543120,7190,7190,7190,7190,0
20230914,191800,459543120,7190,7190,7190,7190,0
20230914,191700,459543120,7190,7190,7190,7190,0
20230914,191600,459543120,7190,7190,7190,7190,0
20230914,191500,459543120,7190,7190,7190,7190,0
20230914,191400,459543120,7190,7190,7190,7190,0
20230914,191300,459543120,7190,7190,7190,7190,0
20230914,191200,459543120,7190,7190,7190,7190,0
20230914,191100,459543120,7190,7190,7190,7190,0
20230914,191000,459543120,7190,7190,7190,7190,0
20230914,190900,459543120,7190,7190,7190,7190,0
20230914,190800,459543120,7190,7190,7190,7190,0
20230914,190700,459543120,7190,7190,7190,7190,0
20230914,190600,459543120,7190,7190,7190,7190,0
20230914,190500,459543120,7190,7190,7190,7190,0
20230914,190400,459543120,7190,7190,7190,7190,0
20230914,190300,459543120,7190,7190,7190,7190,0
20230914,190200,459543120,7190,7190,7190,7190,0
20230914,190100,459543120,7190,7190,7190,7190,0
20230914,190000,459543120,7190,7190,7190,7190,0
20230914,185900,459543120,7190,7190,7190,7190,0
20230914,185800,459543120,7190,7190,7190,7190,0
20230914,185700,459543120,7190,7190,7190,7190,0
20230914,185600,459543120,7190,7190,7190,7190,2415
20230914,185500,459543120,7190,7190,7190,7190,0
20230914,185400,459543120,7190,7190,7190,7190,0
20230914,185300,459543120,7190,7190,7190,7190,0
20230914,185200,459543120,7190,7190,7190,7190,0
20230914,185100,459543120,7190,7190,7190,7190,0
20230914,185000,459543120,7190,7190,7190,7190,0
20230914,184900,459543120,7190,7190,7190,7190,0
20230914,184800,459543120,7190,7190,7190,7190,0
20230914,184700,459543120,7190,7190,7190,7190,0
20230914,184600,459543120,7190,7190,7190,7190,0
20230914,184500,459543120,7190,7190,7190,7190,0
20230914,184400,459543120,7190,7190,7190,7190,0
20230914,184300,459543120,7190,7190,7190,7190,0
20230914,184200,459543120,7190,7190,7190,7190,0
20230914,184100,459543120,7190,7190,7190,7190,0
20230914,184000,459543120,7190,7190,7190,7190,0
20230914,183900,459543120,7190,7190,7190,7190,0
20230914,183800,459543120,7190,7190,7190,7190,0
20230914,183700,459543120,7190,7190,7190,7190,0
20230914,183600,459543120,7190,7190,7190,7190,0
20230914,183500,459543120,7190,7190,7190,7190,0
20230914,183400,459543120,7190,7190,7190,7190,0
20230914,183300,459543120,7190,7190,7190,7190,0
20230914,183200,459543120,7190,7190,7190,7190,0
20230914,183100,459543120,7190,7190,7190,7190,0
20230914,183000,459543120,7190,7190,7190,7190,0
20230914,182900,459543120,7190,7190,7190,7190,0
20230914,182800,459543120,7190,7190,7190,7190,0
20230914,182700,459543120,7190,7190,7190,7190,0
20230914,182600,459543120,7190,7190,7190,7190,2415
20230914,182500,459543120,7190,7190,7190,7190,0
20230914,182400,459543120,7190,7190,7190,7190,0
20230914,182300,459543120,7190,7190,7190,7190,0
20230914,182200,459543120,7190,7190,7190,7190,0
20230914,182100,459543120,7190,7190,7190,7190,0
20230914,182000,459543120,7190,7190,7190,7190,0
20230914,181900,459543120,7190,7190,7190,7190,0
20230914,181800,459543120,7190,7190,7190,7190,0
20230914,181700,459543120,7190,7190,7190,7190,0
20230914,181600,459543120,7190,7190,7190,7190,0
20230914,181500,459543120,7190,7190,7190,7190,0
20230914,181400,459543120,7190,7190,7190,7190,0
20230914,181300,459543120,7190,7190,7190,7190,0
20230914,181200,459543120,7190,7190,7190,7190,0
20230914,181100,459543120,7190,7190,7190,7190,0
20230914,181000,459543120,7190,7190,7190,7190,0
20230914,180900,459543120,7190,7190,7190,7190,0
20230914,180800,459543120,7190,7190,7190,7190,0
20230914,180700,459543120,7190,7190,7190,7190,0
20230914,180600,459543120,7190,7190,7190,7190,0
20230914,180500,459543120,7190,7190,7190,7190,0
20230914,180400,459543120,7190,7190,7190,7190,0
20230914,180300,459543120,7190,7190,7190,7190,0
20230914,180200,459543120,7190,7190,7190,7190,0
20230914,180100,459543120,7190,7190,7190,7190,0
20230914,180000,459543120,7190,7190,7190,7190,0
20230914,175900,459543120,7190,7190,7190,7190,0
20230914,175800,459543120,7190,7190,7190,7190,0
20230914,175700,459543120,7190,7190,7190,7190,0
20230914,175600,459543120,7190,7190,7190,7190,2415
20230914,175500,459543120,7190,7190,7190,7190,0
20230914,175400,459543120,7190,7190,7190,7190,0
20230914,175300,459543120,7190,7190,7190,7190,0
20230914,175200,459543120,7190,7190,7190,7190,0
20230914,175100,459543120,7190,7190,7190,7190,0
20230914,175000,459543120,7190,7190,7190,7190,0
20230914,174900,459543120,7190,7190,7190,7190,0
20230914,174800,459543120,7190,7190,7190,7190,0
20230914,174700,459543120,7190,7190,7190,7190,0
20230914,174600,459543120,7190,7190,7190,7190,0
20230914,174500,459543120,7190,7190,7190,7190,0
20230914,174400,459543120,7190,7190,7190,7190,0
20230914,174300,459543120,7190,7190,7190,7190,0
20230914,174200,459543120,7190,7190,7190,7190,0
20230914,174100,459543120,7190,7190,7190,7190,0
20230914,174000,459543120,7190,7190,7190,7190,0
20230914,173900,459543120,7190,7190,7190,7190,0
20230914,173800,459543120,7190,7190,7190,7190,0
20230914,173700,459543120,7190,7190,7190,7190,0
20230914,173600,459543120,7190,7190,7190,7190,0
20230914,173500,459543120,7190,7190,7190,7190,0
20230914,173400,459543120,7190,7190,7190,7190,0
20230914,173300,459543120,7190,7190,7190,7190,0
20230914,173200,459543120,7190,7190,7190,7190,0
20230914,173100,459543120,7190,7190,7190,7190,0
20230914,173000,459543120,7190,7190,7190,7190,0
20230914,172900,459543120,7190,7190,7190,7190,0
20230914,172800,459543120,7190,7190,7190,7190,0
20230914,172700,459543120,7190,7190,7190,7190,0
20230914,172600,459543120,7190,7190,7190,7190,2415
20230914,172500,459543120,7190,7190,7190,7190,0
20230914,172400,459543120,7190,7190,7190,7190,0
20230914,172300,459543120,7190,7190,7190,7190,0
20230914,172200,459543120,7190,7190,7190,7190,0
20230914,172100,459543120,7190,7190,7190,7190,0
20230914,172000,459543120,7190,7190,7190,7190,0
20230914,171900,459543120,7190,7190,7190,7190,0
20230914,171800,459543120,7190,7190,7190,7190,0
20230914,171700,459543120,7190,7190,7190,7190,0
20230914,171600,459543120,7190,7190,7190,7190,0
20230914,171500,459543120,7190,7190,7190,7190,0
20230914,171400,459543120,7190,7190,7190,7190,0
20230914,171300,459543120,7190,7190,7190,7190,0
20230914,171200,459543120,7190,7190,7190,7190,0
20230914,171100,459543120,7190,7190,7190,7190,0
20230914,171000,459543120,7190,7190,7190,7190,0
20230914,170900,459543120,7190,7190,7190,7190,0
20230914,170800,459543120,7190,7190,7190,7190,0
20230914,170700,459543120,7190,7190,7190,7190,0
20230914,170600,459543120,7190,7190,7190,7190,0
20230914,170500,459543120,7190,7190,7190,7190,0
20230914,170400,459543120,7190,7190,7190,7190,0
20230914,170300,459543120,7190,7190,7190,7190,0
20230914,170200,459543120,7190,7190,7190,7190,0
20230914,170100,459543120,7190,7190,7190,7190,0
20230914,170000,459543120,7190,7190,7190,7190,0
20230914,165900,459543120,7190,7190,7190,7190,0
20230914,165800,459543120,7190,7190,7190,7190,0
20230914,165700,459543120,7190,7190,7190,7190,0
20230914,165600,459543120,7190,7190,7190,7190,2415
20230914,165500,459543120,7190,7190,7190,7190,0
20230914,165400,459543120,7190,7190,7190,7190,0
20230914,165300,459543120,7190,7190,7190,7190,0
20230914,165200,459543120,7190,7190,7190,7190,0
20230914,165100,459543120,7190,7190,7190,7190,0
20230914,165000,459543120,7190,7190,7190,7190,0
20230914,164900,459543120,7190,7190,7190,7190,0
20230914,164800,459543120,7190,7190,7190,7190,0
20230914,164700,459543120,7190,7190,7190,7190,0
20230914,164600,459543120,7190,7190,7190,7190,0
20230914,164500,459543120,7190,7190,7190,7190,0
20230914,164400,459543120,7190,7190,7190,7190,0
20230914,164300,459543120,7190,7190,7190,7190,0
20230914,164200,459543120,7190,7190,7190,7190,0
20230914,164100,459543120,7190,7190,7190,7190,0
20230914,164000,459543120,7190,7190,7190,7190,0
20230914,163900,459543120,7190,7190,7190,7190,0
20230914,163800,459543120,7190,7190,7190,7190,0
20230914,163700,459543120,7190,7190,7190,7190,0
20230914,163600,459543120,7190,7190,7190,7190,0
20230914,163500,459543120,7190,7190,7190,7190,0
20230914,163400,459543120,7190,7190,7190,7190,0
20230914,163300,459543120,7190,7190,7190,7190,0
20230914,163200,459543120,7190,7190,7190,7190,0
20230914,163100,459543120,7190,7190,7190,7190,0
20230914,163000,459543120,7190,7190,7190,7190,0
20230914,162900,459543120,7190,7190,7190,7190,0
20230914,162800,459543120,7190,7190,7190,7190,0
20230914,162700,459543120,7190,7190,7190,7190,0
20230914,162600,459543120,7190,7190,7190,7190,2415
20230914,162500,459543120,7190,7190,7190,7190,0
20230914,162400,459543120,7190,7190,7190,7190,0
20230914,162300,459543120,7190,7190,7190,7190,0
20230914,162200,459543120,7190,7190,7190,7190,0
20230914,162100,459543120,7190,7190,7190,7190,0
20230914,162000,459543120,7190,7190,7190,7190,0
20230914,161900,459543120,7190,7190,7190,7190,0
20230914,161800,459543120,7190,7190,7190,7190,0
20230914,161700,459543120,7190,7190,7190,7190,0
20230914,161600,459543120,7190,7190,7190,7190,0
20230914,161500,459543120,7190,7190,7190,7190,0
20230914,161400,459543120,7190,7190,7190,7190,0
20230914,161300,459543120,7190,7190,7190,7190,0
20230914,161200,459543120,7190,7190,7190,7190,0
20230914,161100,459543120,7190,7190,7190,7190,0
20230914,161000,459543120,7190,7190,7190,7190,0
20230914,160900,459543120,7190,7190,7190,7190,0
20230914,160800,459543120,7190,7190,7190,7190,0
20230914,160700,459543120,7190,7190,7190,7190,0
20230914,160600,459543120,7190,7190,7190,7190,0
20230914,160500,459543120,7190,7190,7190,7190,0
20230914,160400,459543120,7190,7190,7190,7190,0
20230914,160300,459543120,7190,7190,7190,7190,0
20230914,160200,459543120,7190,7190,7190,7190,0
20230914,160100,459543120,7190,7190,7190,7190,0
20230914,160000,459543120,7190,7190,7190,7190,0
20230914,155900,459543120,7190,7190,7190,7190,0
20230914,155800,459543120,7190,7190,7190,7190,0
20230914,155700,459543120,7190,7190,7190,7190,0
20230914,155600,459543120,7190,7190,7190,7190,2415
20230914,155500,459543120,7190,7190,7190,7190,0
20230914,155400,459543120,7190,7190,7190,7190,0
20230914,155300,459543120,7190,7190,7190,7190,0
20230914,155200,459543120,7190,7190,7190,7190,0
20230914,155100,459543120,7190,7190,7190,7190,0
20230914,155000,459543120,7190,7190,7190,7190,0
20230914,154900,459543120,7190,7190,7190,7190,0
20230914,154800,459543120,7190,7190,7190,7190,0
20230914,154700,459543120,7190,7190,7190,7190,0
20230914,154600,459543120,7190,7190,7190,7190,0
20230914,154500,459543120,7190,7190,7190,7190,0
20230914,154400,459543120,7190,7190,7190,7190,0
20230914,154300,459543120,7190,7190,7190,7190,0
20230914,154200,459543120,7190,7190,7190,7190,0
20230914,154100,459543120,7190,7190,7190,7190,0
20230914,154000,459543120,7190,7190,7190,7190,0
20230914,153900,459543120,7190,7190,7190,7190,0
20230914,153800,459543120,7190,7190,7190,7190,0
20230914,153700,459543120,7190,7190,7190,7190,0
20230914,153600,459543120,7190,7190,7190,7190,0
20230914,153500,459543120,7190,7190,7190,7190,0
20230914,153400,459543120,7190,7190,7190,7190,0
20230914,153300,459543120,7190,7190,7190,7190,0
20230914,153200,459543120,7190,7190,7190,7190,0
20230914,153100,459543120,7190,7190,7190,7190,0
20230914,153000,459543120,7190,7190,7190,7190,2415
20230914,152900,442179270,7190,7190,7190,7190,0
20230914,152800,442179270,7190,7190,7190,7190,0
20230914,152700,442179270,7190,7190,7190,7190,0
20230914,152600,442179270,7190,7190,7190,7190,0
20230914,152500,442179270,7190,7190,7190,7190,0
20230914,152400,442179270,7190,7190,7190,7190,0
20230914,152300,442179270,7190,7190,7190,7190,0
20230914,152200,442179270,7190,7190,7190,7190,0
20230914,152100,442179270,7190,7190,7190,7190,0
20230914,152000,442179270,7190,7190,7190,7190,0
20230914,151900,442179270,7190,7170,7190,7170,207
20230914,151800,440694180,7170,7150,7170,7150,81
20230914,151700,440114190,7150,7140,7150,7140,178
20230914,151600,438841890,7140,7140,7140,7140,61
20230914,151500,438406350,7130,7130,7130,7130,0
20230914,151400,438406350,7130,7130,7130,7130,0
20230914,151300,438406350,7130,7130,7130,7130,10
20230914,151200,438335050,7140,7140,7140,7140,0
20230914,151100,438335050,7140,7140,7140,7140,2
20230914,151000,438320770,7130,7140,7140,7130,62
20230914,150900,437878150,7150,7150,7150,7150,0
20230914,150800,437878150,7150,7150,7150,7150,0
20230914,150700,437878150,7150,7150,7150,7150,0
20230914,150600,437878150,7150,7150,7150,7150,0
20230914,150500,437878150,7150,7150,7150,7150,5
20230914,150400,437842400,7140,7140,7140,7140,5
20230914,150300,437806700,7150,7150,7150,7150,1
20230914,150200,437799550,7130,7120,7130,7120,143
20230914,150100,436780300,7120,7120,7120,7120,1
20230914,150000,436773180,7120,7120,7120,7120,0
20230914,145900,436773180,7120,7110,7120,7110,147
20230914,145800,435727510,7110,7110,7110,7110,11
20230914,145700,435649300,7090,7090,7110,7090,138
20230914,145600,434670380,7090,7090,7090,7090,0
20230914,145500,434670380,7090,7090,7090,7090,696
20230914,145400,429735740,7110,7110,7110,7110,0
20230914,145300,429735740,7110,7110,7110,7110,0
20230914,145200,429735740,7110,7110,7110,7110,0
20230914,145100,429735740,7110,7110,7110,7110,0
20230914,145000,429735740,7110,7110,7110,7110,0
20230914,144900,429735740,7110,7110,7110,7110,40
20230914,144800,429451340,7110,7110,7110,7110,300
20230914,144700,427318340,7110,7110,7110,7110,0
20230914,144600,427318340,7110,7110,7110,7110,0
20230914,144500,427318340,7110,7110,7110,7110,0
20230914,144400,427318340,7110,7100,7110,7100,20
20230914,144300,427176150,7110,7110,7110,7110,0
20230914,144200,427176150,7110,7110,7110,7110,1
20230914,144100,427169040,7060,7090,7090,7060,340
20230914,144000,424761280,7090,7090,7090,7090,0
20230914,143900,424761280,7090,7100,7100,7090,500
20230914,143800,421212750,7100,7110,7110,7100,500
20230914,143700,417662120,7120,7120,7120,7120,0
20230914,143600,417662120,7120,7120,7120,7120,0
20230914,143500,417662120,7120,7120,7120,7120,5
20230914,143400,417626520,7110,7110,7110,7110,0
20230914,143300,417626520,7110,7110,7110,7110,0
20230914,143200,417626520,7110,7110,7110,7110,63
20230914,143100,417178590,7100,7100,7100,7100,95
20230914,143000,416504090,7100,7100,7100,7100,62
20230914,142900,416063890,7100,7110,7110,7100,1712
20230914,142800,403905240,7120,7120,7120,7120,0
20230914,142700,403905240,7120,7120,7120,7120,0
20230914,142600,403905240,7120,7120,7120,7120,0
20230914,142500,403905240,7120,7120,7120,7120,0
20230914,142400,403905240,7120,7120,7120,7120,0
20230914,142300,403905240,7120,7120,7120,7120,0
20230914,142200,403905240,7120,7120,7120,7120,5
20230914,142100,403869640,7120,7100,7120,7100,5
20230914,142000,403834120,7100,7100,7100,7100,4
20230914,141900,403805720,7100,7110,7110,7100,120
20230914,141800,402953010,7110,7110,7110,7110,2
20230914,141700,402938790,7110,7110,7110,7110,49
20230914,141600,402590400,7110,7100,7110,7100,77
20230914,141500,402043690,7100,7100,7100,7100,2074
20230914,141400,387318290,7110,7110,7110,7110,21
20230914,141300,387168980,7110,7110,7110,7110,1
20230914,141200,387161870,7100,7100,7100,7100,2
20230914,141100,387147670,7100,7100,7100,7100,1
20230914,141000,387140570,7090,7090,7090,7090,0
20230914,140900,387140570,7090,7090,7090,7090,0
20230914,140800,387140570,7090,7090,7090,7090,0
20230914,140700,387140570,7090,7090,7090,7090,6
20230914,140600,387098030,7090,7090,7090,7090,105
20230914,140500,386353580,7110,7110,7110,7110,54
20230914,140400,385969640,7100,7100,7100,7100,0
20230914,140300,385969640,7100,7100,7100,7100,10
20230914,140200,385898640,7100,7100,7100,7100,0
20230914,140100,385898640,7100,7100,7100,7100,0
20230914,140000,385898640,7100,7100,7100,7100,5
20230914,135900,385863140,7130,7130,7130,7130,0
20230914,135800,385863140,7130,7130,7130,7130,0
20230914,135700,385863140,7130,7120,7130,7120,1258
20230914,135600,376894760,7110,7100,7110,7100,6
20230914,135500,376852150,7110,7110,7110,7110,203
20230914,135400,375408820,7090,7090,7090,7090,0
20230914,135300,375408820,7090,7090,7090,7090,0
20230914,135200,375408820,7090,7090,7090,7090,2
20230914,135100,375394640,7080,7080,7080,7080,1
20230914,135000,375387560,7080,7080,7080,7080,0
20230914,134900,375387560,7080,7080,7080,7080,184
20230914,134800,374084840,7080,7080,7080,7080,0
20230914,134700,374084840,7080,7080,7080,7080,0
20230914,134600,374084840,7080,7080,7080,7080,0
20230914,134500,374084840,7080,7080,7080,7080,0
20230914,134400,374084840,7080,7080,7080,7080,7
20230914,134300,374035280,7080,7080,7080,7080,10
20230914,134200,373964480,7080,7060,7080,7060,81
20230914,134100,373392580,7070,7070,7070,7070,0
20230914,134000,373392580,7070,7070,7070,7070,0
20230914,133900,373392580,7070,7070,7070,7070,50
20230914,133800,373039080,7070,7070,7070,7070,2
20230914,133700,373024940,7060,7060,7060,7060,0
20230914,133600,373024940,7060,7060,7060,7060,0
20230914,133500,373024940,7060,7060,7060,7060,0
20230914,133400,373024940,7060,7060,7060,7060,0
20230914,133300,373024940,7060,7060,7060,7060,0
20230914,133200,373024940,7060,7060,7060,7060,10
20230914,133100,372954340,7080,7050,7080,7040,733
20230914,133000,367788800,7040,7050,7050,7040,1000
20230914,132900,360744620,7050,7070,7080,7050,179
20230914,132800,359481570,7080,7080,7080,7080,0
20230914,132700,359481570,7080,7080,7080,7080,200
20230914,132600,358065570,7080,7080,7080,7080,4
20230914,132500,358037250,7080,7080,7080,7080,0
20230914,132400,358037250,7080,7080,7080,7080,0
20230914,132300,358037250,7080,7080,7080,7080,0
20230914,132200,358037250,7080,7080,7080,7080,0
20230914,132100,358037250,7080,7080,7080,7080,0
20230914,132000,358037250,7080,7080,7080,7080,0
20230914,131900,358037250,7080,7080,7080,7080,0
20230914,131800,358037250,7080,7080,7080,7080,0
20230914,131700,358037250,7080,7080,7080,7080,5
20230914,131600,358001850,7080,7080,7080,7080,0
20230914,131500,358001850,7080,7080,7080,7080,10
20230914,131400,357931050,7040,7040,7040,7040,0
20230914,131300,357931050,7040,7040,7040,7040,0
20230914,131200,357931050,7040,7040,7040,7040,0
20230914,131100,357931050,7040,7040,7040,7040,528
20230914,131000,354213930,7050,7060,7060,7050,13
20230914,130900,354122160,7060,7050,7060,7050,107
20230914,130800,353366800,7060,7070,7070,7060,7
20230914,130700,353317360,7080,7080,7080,7080,6
20230914,130600,353274880,7080,7080,7080,7080,45
20230914,130500,352956280,7090,7090,7090,7090,1
20230914,130400,352949190,7030,7080,7090,7030,1212
20230914,130300,344398030,7090,7080,7090,7080,15
20230914,130200,344291710,7080,7080,7080,7080,79
20230914,130100,343732390,7060,7060,7060,7060,0
20230914,130000,343732390,7060,7060,7060,7060,3
20230914,125900,343711210,7050,7040,7090,7040,3177
20230914,125800,321314340,7040,7040,7050,7040,170
20230914,125700,320115880,7050,7030,7050,7030,1094
20230914,125600,312403260,7020,7020,7020,7020,0
20230914,125500,312403260,7020,7010,7020,7010,4
20230914,125400,312375210,7010,7070,7070,7010,971
20230914,125300,305516220,7070,7070,7070,7070,0
20230914,125200,305516220,7070,7110,7110,7070,2750
20230914,125100,286010460,7100,7100,7100,7100,0
20230914,125000,286010460,7100,7100,7100,7100,0
20230914,124900,286010460,7100,7110,7110,7100,1584
20230914,124800,274759470,7140,7140,7140,7140,19
20230914,124700,274623810,7140,7140,7140,7140,201
20230914,124600,273188670,7150,7150,7150,7150,11
20230914,124500,273110020,7110,7110,7110,7110,634
20230914,124400,268602280,7100,7110,7110,7100,1585
20230914,124300,257332940,7110,7150,7150,7110,1960
20230914,124200,243338340,7150,7150,7150,7150,0
20230914,124100,243338340,7150,7150,7150,7150,0
20230914,124000,243338340,7150,7150,7150,7150,0
20230914,123900,243338340,7150,7150,7150,7150,155
20230914,123800,242230090,7150,7150,7150,7150,6
20230914,123700,242187190,7140,7140,7140,7140,7
20230914,123600,242137210,7140,7140,7140,7140,100
20230914,123500,241423210,7140,7140,7140,7140,100
20230914,123400,240709210,7150,7150,7150,7150,18
20230914,123300,240580510,7150,7140,7150,7140,121
20230914,123200,239716360,7150,7140,7150,7140,94
20230914,123100,239044390,7150,7150,7150,7150,353
20230914,123000,236520440,7160,7160,7160,7150,11
20230914,122900,236441770,7150,7150,7150,7150,3
20230914,122800,236420320,7150,7150,7150,7150,100
20230914,122700,235705320,7160,7160,7160,7160,0
20230914,122600,235705320,7160,7160,7160,7160,0
20230914,122500,235705320,7160,7150,7160,7150,34
20230914,122400,235462200,7150,7160,7160,7150,895
20230914,122300,229061900,7180,7180,7180,7180,0
20230914,122200,229061900,7180,7180,7180,7180,300
20230914,122100,226907900,7180,7180,7180,7180,0
20230914,122000,226907900,7180,7180,7180,7180,0
20230914,121900,226907900,7180,7180,7180,7180,0
20230914,121800,226907900,7180,7160,7180,7160,367
20230914,121700,224280160,7190,7190,7190,7190,0
20230914,121600,224280160,7190,7170,7190,7170,527
20230914,121500,220501550,7180,7180,7180,7180,345
20230914,121400,218024450,7190,7190,7190,7190,0
20230914,121300,218024450,7190,7190,7190,7190,0
20230914,121200,218024450,7190,7180,7190,7180,3
20230914,121100,218002900,7190,7180,7190,7180,56
20230914,121000,217600810,7180,7200,7200,7180,1521
20230914,120900,206664350,7210,7210,7210,7210,0
20230914,120800,206664350,7210,7210,7210,7210,0
20230914,120700,206664350,7210,7210,7210,7210,6
20230914,120600,206621090,7200,7200,7200,7200,0
20230914,120500,206621090,7200,7200,7200,7200,0
20230914,120400,206621090,7200,7220,7220,7200,441
20230914,120300,203445870,7200,7210,7210,7200,157
20230914,120200,202315440,7220,7220,7220,7220,0
20230914,120100,202315440,7220,7220,7220,7220,2
20230914,120000,202301000,7220,7220,7220,7220,0
20230914,115900,202301000,7220,7220,7220,7220,0
20230914,115800,202301000,7220,7220,7220,7220,0
20230914,115700,202301000,7220,7220,7220,7220,0
20230914,115600,202301000,7220,7220,7220,7220,0
20230914,115500,202301000,7220,7220,7220,7220,0
20230914,115400,202301000,7220,7220,7220,7220,0
20230914,115300,202301000,7220,7210,7220,7190,1021
20230914,115200,194950660,7230,7230,7230,7230,0
20230914,115100,194950660,7230,7230,7230,7230,0
20230914,115000,194950660,7230,7230,7230,7230,0
20230914,114900,194950660,7230,7230,7230,7230,10
20230914,114800,194878360,7220,7220,7220,7220,0
20230914,114700,194878360,7220,7220,7220,7220,0
20230914,114600,194878360,7220,7220,7220,7220,0
20230914,114500,194878360,7220,7220,7220,7220,0
20230914,114400,194878360,7220,7210,7220,7210,321
20230914,114300,192563740,7250,7250,7250,7250,0
20230914,114200,192563740,7250,7250,7250,7250,0
20230914,114100,192563740,7250,7250,7250,7250,0
20230914,114000,192563740,7250,7250,7250,7250,0
20230914,113900,192563740,7250,7250,7250,7250,0
20230914,113800,192563740,7250,7250,7250,7250,0
20230914,113700,192563740,7250,7250,7250,7250,0
20230914,113600,192563740,7250,7250,7250,7250,0
20230914,113500,192563740,7250,7250,7250,7250,1
20230914,113400,192556490,7250,7250,7250,7250,0
20230914,113300,192556490,7250,7250,7250,7250,0
20230914,113200,192556490,7250,7250,7250,7250,0
20230914,113100,192556490,7250,7250,7250,7250,0
20230914,113000,192556490,7250,7250,7250,7250,1
20230914,112900,192549240,7210,7210,7210,7210,20
20230914,112800,192405040,7270,7270,7270,7270,0
20230914,112700,192405040,7270,7270,7270,7270,0
20230914,112600,192405040,7270,7260,7270,7260,20
20230914,112500,192259750,7260,7250,7260,7250,20
20230914,112400,192114680,7250,7250,7250,7250,0
20230914,112300,192114680,7250,7250,7250,7250,0
20230914,112200,192114680,7250,7240,7250,7240,2
20230914,112100,192100190,7240,7240,7240,7240,1
20230914,112000,192092950,7210,7210,7210,7210,0
20230914,111900,192092950,7210,7210,7210,7210,0
20230914,111800,192092950,7210,7210,7210,7210,7
20230914,111700,192042480,7210,7210,7210,7210,1
20230914,111600,192035270,7280,7280,7280,7280,0
20230914,111500,192035270,7280,7210,7280,7210,400
20230914,111400,189140390,7200,7200,7200,7200,0
20230914,111300,189140390,7200,7200,7200,7200,0
20230914,111200,189140390,7200,7200,7200,7200,0
20230914,111100,189140390,7200,7200,7200,7200,0
20230914,111000,189140390,7200,7200,7200,7200,0
20230914,110900,189140390,7200,7200,7200,7200,0
20230914,110800,189140390,7200,7210,7210,7200,251
20230914,110700,187330770,7210,7210,7210,7210,0
20230914,110600,187330770,7210,7210,7210,7210,0
20230914,110500,187330770,7210,7210,7210,7210,0
20230914,110400,187330770,7210,7210,7210,7210,2
20230914,110300,187316350,7210,7210,7210,7210,0
20230914,110200,187316350,7210,7210,7210,7210,0
20230914,110100,187316350,7210,7210,7210,7210,0
20230914,110000,187316350,7210,7210,7210,7210,6
20230914,105900,187273090,7220,7220,7220,7220,0
20230914,105800,187273090,7220,7210,7220,7210,172
20230914,105700,186032750,7200,7200,7200,7200,757
20230914,105600,180582350,7200,7200,7200,7200,0
20230914,105500,180582350,7200,7200,7200,7200,0
20230914,105400,180582350,7200,7200,7200,7200,0
20230914,105300,180582350,7200,7200,7200,7200,48
20230914,105200,180236750,7210,7210,7210,7210,2
20230914,105100,180222330,7200,7200,7200,7200,28
20230914,105000,180020730,7200,7200,7200,7200,42
20230914,104900,179718330,7200,7200,7200,7200,0
20230914,104800,179718330,7200,7200,7200,7200,0
20230914,104700,179718330,7200,7200,7200,7200,1
20230914,104600,179711130,7210,7210,7210,7210,0
20230914,104500,179711130,7210,7210,7210,7210,9
20230914,104400,179646240,7210,7210,7210,7210,0
20230914,104300,179646240,7210,7210,7210,7210,20
20230914,104200,179502040,7210,7210,7210,7210,20
20230914,104100,179357840,7220,7220,7220,7220,0
20230914,104000,179357840,7220,7210,7220,7210,30
20230914,103900,179141520,7200,7200,7220,7200,510
20230914,103800,175469470,7230,7200,7230,7200,64
20230914,103700,175007170,7200,7230,7230,7200,101
20230914,103600,174276970,7200,7200,7200,7200,0
20230914,103500,174276970,7200,7200,7230,7200,2297
20230914,103400,157734070,7200,7210,7210,7200,700
20230914,103300,152688060,7230,7210,7230,7210,18
20230914,103200,152558260,7210,7240,7240,7210,1506
20230914,103100,141678780,7250,7250,7250,7250,0
20230914,103000,141678780,7250,7250,7250,7250,0
20230914,102900,141678780,7250,7290,7290,7250,52
20230914,102800,141300970,7280,7260,7280,7260,30
20230914,102700,141082650,7270,7270,7270,7260,80
20230914,102600,140501210,7270,7250,7270,7250,53
20230914,102500,140116310,7250,7240,7250,7240,127
20230914,102400,139196330,7240,7240,7240,7240,10
20230914,102300,139123930,7230,7240,7240,7230,199
20230914,102200,137683210,7230,7240,7240,7230,510
20230914,102100,133991060,7250,7250,7250,7250,36
20230914,102000,133730060,7240,7260,7260,7240,289
20230914,101900,131632800,7260,7290,7290,7260,497
20230914,101800,128017020,7290,7290,7290,7290,7
20230914,101700,127965990,7290,7290,7290,7290,67
20230914,101600,127477560,7300,7300,7300,7300,136
20230914,101500,126484760,7300,7320,7320,7300,1394
20230914,101400,116288170,7330,7320,7330,7320,163
20230914,101300,115094510,7350,7350,7350,7350,0
20230914,101200,115094510,7350,7350,7350,7350,0
20230914,101100,115094510,7350,7380,7380,7320,7862
20230914,101000,57270730,7380,7390,7390,7370,567
20230914,100900,53089010,7380,7390,7390,7380,115
20230914,100800,52240270,7400,7400,7400,7400,3
20230914,100700,52218070,7400,7400,7400,7400,1
20230914,100600,52210670,7420,7410,7420,7410,5
20230914,100500,52173610,7420,7410,7420,7400,355
20230914,100400,49545690,7420,7420,7420,7420,0
20230914,100300,49545690,7420,7420,7420,7420,0
20230914,100200,49545690,7420,7420,7420,7420,10
20230914,100100,49471490,7420,7420,7420,7410,187
20230914,100000,48084750,7420,7420,7420,7410,206
20230914,095900,46558230,7420,7420,7420,7420,0
20230914,095800,46558230,7420,7420,7420,7420,5
20230914,095700,46521130,7410,7410,7410,7410,1
20230914,095600,46513720,7420,7410,7420,7410,528
20230914,095500,42595980,7410,7410,7410,7410,14
20230914,095400,42492240,7410,7420,7420,7410,70
20230914,095300,41973040,7410,7410,7410,7410,28
20230914,095200,41765560,7420,7420,7420,7420,0
20230914,095100,41765560,7420,7410,7420,7400,35
20230914,095000,41506200,7420,7420,7420,7420,0
20230914,094900,41506200,7420,7420,7420,7420,80
20230914,094800,40912600,7420,7400,7420,7400,718
20230914,094700,35591860,7400,7400,7400,7400,3
20230914,094600,35569660,7400,7380,7400,7380,155
20230914,094500,34425280,7370,7360,7370,7360,334
20230914,094400,31964090,7360,7360,7360,7360,510
20230914,094300,28210490,7360,7360,7360,7360,280
20230914,094200,26149690,7360,7360,7360,7360,1
20230914,094100,26142330,7370,7370,7370,7370,28
20230914,094000,25935970,7370,7370,7370,7370,0
20230914,093900,25935970,7370,7370,7370,7370,14
20230914,093800,25832790,7370,7380,7380,7370,33
20230914,093700,25589570,7380,7380,7380,7380,0
20230914,093600,25589570,7380,7380,7380,7380,0
20230914,093500,25589570,7380,7380,7380,7380,25
20230914,093400,25405070,7380,7380,7380,7380,0
20230914,093300,25405070,7380,7380,7380,7380,54
20230914,093200,25006550,7380,7380,7380,7380,3
20230914,093100,24984410,7350,7350,7350,7350,7
20230914,093000,24932960,7380,7360,7380,7360,3
20230914,092900,24910850,7340,7340,7340,7340,0
20230914,092800,24910850,7340,7340,7340,7340,0
20230914,092700,24910850,7340,7340,7340,7340,0
20230914,092600,24910850,7340,7340,7340,7340,0
20230914,092500,24910850,7340,7340,7340,7340,22
20230914,092400,24749370,7340,7340,7340,7340,8
20230914,092300,24690650,7370,7370,7370,7370,0
20230914,092200,24690650,7370,7370,7370,7370,5
20230914,092100,24653800,7370,7370,7370,7370,1
20230914,092000,24646430,7370,7370,7370,7370,0
20230914,091900,24646430,7370,7370,7370,7370,10
20230914,091800,24572730,7380,7380,7380,7380,0
20230914,091700,24572730,7380,7340,7380,7340,9
20230914,091600,24506430,7400,7380,7400,7380,164
20230914,091500,23295960,7380,7380,7380,7380,0
20230914,091400,23295960,7380,7380,7400,7380,102
20230914,091300,22541510,7380,7380,7380,7380,5
20230914,091200,22504610,7390,7390,7390,7390,30
20230914,091100,22282910,7360,7360,7360,7360,120
20230914,091000,21399710,7360,7340,7360,7340,186
20230914,090900,20034070,7340,7340,7340,7340,18
20230914,090800,19901950,7340,7340,7340,7340,18
20230914,090700,19769830,7320,7320,7320,7320,130
20230914,090600,18818230,7340,7340,7340,7330,203
20230914,090500,17329950,7350,7350,7350,7340,749
20230914,090400,11825800,7360,7360,7360,7360,167
20230914,090300,10596680,7360,7360,7360,7360,1
20230914,090200,10589320,7410,7350,7410,7350,344
20230914,090100,8054550,7320,7350,7350,7320,387
20230914,090000,5216010,7390,7400,7420,7390,705