KissMeData/246720/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,204500,810433380,8050,8050,8050,8050,939
20230922,204400,810433380,8050,8050,8050,8050,0
20230922,204300,810433380,8050,8050,8050,8050,0
20230922,204200,810433380,8050,8050,8050,8050,0
20230922,204100,810433380,8050,8050,8050,8050,0
20230922,204000,810433380,8050,8050,8050,8050,0
20230922,203900,810433380,8050,8050,8050,8050,0
20230922,203800,810433380,8050,8050,8050,8050,0
20230922,203700,810433380,8050,8050,8050,8050,0
20230922,203600,810433380,8050,8050,8050,8050,0
20230922,203500,810433380,8050,8050,8050,8050,0
20230922,203400,810433380,8050,8050,8050,8050,0
20230922,203300,810433380,8050,8050,8050,8050,0
20230922,203200,810433380,8050,8050,8050,8050,0
20230922,203100,810433380,8050,8050,8050,8050,0
20230922,203000,810433380,8050,8050,8050,8050,0
20230922,202900,810433380,8050,8050,8050,8050,0
20230922,202800,810433380,8050,8050,8050,8050,0
20230922,202700,810433380,8050,8050,8050,8050,0
20230922,202600,810433380,8050,8050,8050,8050,0
20230922,202500,810433380,8050,8050,8050,8050,0
20230922,202400,810433380,8050,8050,8050,8050,0
20230922,202300,810433380,8050,8050,8050,8050,0
20230922,202200,810433380,8050,8050,8050,8050,0
20230922,202100,810433380,8050,8050,8050,8050,0
20230922,202000,810433380,8050,8050,8050,8050,0
20230922,201900,810433380,8050,8050,8050,8050,0
20230922,201800,810433380,8050,8050,8050,8050,0
20230922,201700,810433380,8050,8050,8050,8050,0
20230922,201600,810433380,8050,8050,8050,8050,0
20230922,201500,810433380,8050,8050,8050,8050,939
20230922,201400,810433380,8050,8050,8050,8050,0
20230922,201300,810433380,8050,8050,8050,8050,0
20230922,201200,810433380,8050,8050,8050,8050,0
20230922,201100,810433380,8050,8050,8050,8050,0
20230922,201000,810433380,8050,8050,8050,8050,0
20230922,200900,810433380,8050,8050,8050,8050,0
20230922,200800,810433380,8050,8050,8050,8050,0
20230922,200700,810433380,8050,8050,8050,8050,0
20230922,200600,810433380,8050,8050,8050,8050,0
20230922,200500,810433380,8050,8050,8050,8050,0
20230922,200400,810433380,8050,8050,8050,8050,0
20230922,200300,810433380,8050,8050,8050,8050,0
20230922,200200,810433380,8050,8050,8050,8050,0
20230922,200100,810433380,8050,8050,8050,8050,0
20230922,200000,810433380,8050,8050,8050,8050,0
20230922,195900,810433380,8050,8050,8050,8050,0
20230922,195800,810433380,8050,8050,8050,8050,0
20230922,195700,810433380,8050,8050,8050,8050,0
20230922,195600,810433380,8050,8050,8050,8050,0
20230922,195500,810433380,8050,8050,8050,8050,0
20230922,195400,810433380,8050,8050,8050,8050,0
20230922,195300,810433380,8050,8050,8050,8050,0
20230922,195200,810433380,8050,8050,8050,8050,0
20230922,195100,810433380,8050,8050,8050,8050,0
20230922,195000,810433380,8050,8050,8050,8050,0
20230922,194900,810433380,8050,8050,8050,8050,0
20230922,194800,810433380,8050,8050,8050,8050,0
20230922,194700,810433380,8050,8050,8050,8050,0
20230922,194600,810433380,8050,8050,8050,8050,0
20230922,194500,810433380,8050,8050,8050,8050,939
20230922,194400,810433380,8050,8050,8050,8050,0
20230922,194300,810433380,8050,8050,8050,8050,0
20230922,194200,810433380,8050,8050,8050,8050,0
20230922,194100,810433380,8050,8050,8050,8050,0
20230922,194000,810433380,8050,8050,8050,8050,0
20230922,193900,810433380,8050,8050,8050,8050,0
20230922,193800,810433380,8050,8050,8050,8050,0
20230922,193700,810433380,8050,8050,8050,8050,0
20230922,193600,810433380,8050,8050,8050,8050,0
20230922,193500,810433380,8050,8050,8050,8050,0
20230922,193400,810433380,8050,8050,8050,8050,0
20230922,193300,810433380,8050,8050,8050,8050,0
20230922,193200,810433380,8050,8050,8050,8050,0
20230922,193100,810433380,8050,8050,8050,8050,0
20230922,193000,810433380,8050,8050,8050,8050,0
20230922,192900,810433380,8050,8050,8050,8050,0
20230922,192800,810433380,8050,8050,8050,8050,0
20230922,192700,810433380,8050,8050,8050,8050,0
20230922,192600,810433380,8050,8050,8050,8050,0
20230922,192500,810433380,8050,8050,8050,8050,0
20230922,192400,810433380,8050,8050,8050,8050,0
20230922,192300,810433380,8050,8050,8050,8050,0
20230922,192200,810433380,8050,8050,8050,8050,0
20230922,192100,810433380,8050,8050,8050,8050,0
20230922,192000,810433380,8050,8050,8050,8050,0
20230922,191900,810433380,8050,8050,8050,8050,0
20230922,191800,810433380,8050,8050,8050,8050,0
20230922,191700,810433380,8050,8050,8050,8050,0
20230922,191600,810433380,8050,8050,8050,8050,0
20230922,191500,810433380,8050,8050,8050,8050,939
20230922,191400,810433380,8050,8050,8050,8050,0
20230922,191300,810433380,8050,8050,8050,8050,0
20230922,191200,810433380,8050,8050,8050,8050,0
20230922,191100,810433380,8050,8050,8050,8050,0
20230922,191000,810433380,8050,8050,8050,8050,0
20230922,190900,810433380,8050,8050,8050,8050,0
20230922,190800,810433380,8050,8050,8050,8050,0
20230922,190700,810433380,8050,8050,8050,8050,0
20230922,190600,810433380,8050,8050,8050,8050,0
20230922,190500,810433380,8050,8050,8050,8050,0
20230922,190400,810433380,8050,8050,8050,8050,0
20230922,190300,810433380,8050,8050,8050,8050,0
20230922,190200,810433380,8050,8050,8050,8050,0
20230922,190100,810433380,8050,8050,8050,8050,0
20230922,190000,810433380,8050,8050,8050,8050,0
20230922,185900,810433380,8050,8050,8050,8050,0
20230922,185800,810433380,8050,8050,8050,8050,0
20230922,185700,810433380,8050,8050,8050,8050,0
20230922,185600,810433380,8050,8050,8050,8050,0
20230922,185500,810433380,8050,8050,8050,8050,0
20230922,185400,810433380,8050,8050,8050,8050,0
20230922,185300,810433380,8050,8050,8050,8050,0
20230922,185200,810433380,8050,8050,8050,8050,0
20230922,185100,810433380,8050,8050,8050,8050,0
20230922,185000,810433380,8050,8050,8050,8050,0
20230922,184900,810433380,8050,8050,8050,8050,0
20230922,184800,810433380,8050,8050,8050,8050,0
20230922,184700,810433380,8050,8050,8050,8050,0
20230922,184600,810433380,8050,8050,8050,8050,0
20230922,184500,810433380,8050,8050,8050,8050,939
20230922,184400,810433380,8050,8050,8050,8050,0
20230922,184300,810433380,8050,8050,8050,8050,0
20230922,184200,810433380,8050,8050,8050,8050,0
20230922,184100,810433380,8050,8050,8050,8050,0
20230922,184000,810433380,8050,8050,8050,8050,0
20230922,183900,810433380,8050,8050,8050,8050,0
20230922,183800,810433380,8050,8050,8050,8050,0
20230922,183700,810433380,8050,8050,8050,8050,0
20230922,183600,810433380,8050,8050,8050,8050,0
20230922,183500,810433380,8050,8050,8050,8050,0
20230922,183400,810433380,8050,8050,8050,8050,0
20230922,183300,810433380,8050,8050,8050,8050,0
20230922,183200,810433380,8050,8050,8050,8050,0
20230922,183100,810433380,8050,8050,8050,8050,0
20230922,183000,810433380,8050,8050,8050,8050,0
20230922,182900,810433380,8050,8050,8050,8050,0
20230922,182800,810433380,8050,8050,8050,8050,0
20230922,182700,810433380,8050,8050,8050,8050,0
20230922,182600,810433380,8050,8050,8050,8050,0
20230922,182500,810433380,8050,8050,8050,8050,0
20230922,182400,810433380,8050,8050,8050,8050,0
20230922,182300,810433380,8050,8050,8050,8050,0
20230922,182200,810433380,8050,8050,8050,8050,0
20230922,182100,810433380,8050,8050,8050,8050,0
20230922,182000,810433380,8050,8050,8050,8050,0
20230922,181900,810433380,8050,8050,8050,8050,0
20230922,181800,810433380,8050,8050,8050,8050,0
20230922,181700,810433380,8050,8050,8050,8050,0
20230922,181600,810433380,8050,8050,8050,8050,0
20230922,181500,810433380,8050,8050,8050,8050,939
20230922,181400,810433380,8050,8050,8050,8050,0
20230922,181300,810433380,8050,8050,8050,8050,0
20230922,181200,810433380,8050,8050,8050,8050,0
20230922,181100,810433380,8050,8050,8050,8050,0
20230922,181000,810433380,8050,8050,8050,8050,0
20230922,180900,810433380,8050,8050,8050,8050,0
20230922,180800,810433380,8050,8050,8050,8050,0
20230922,180700,810433380,8050,8050,8050,8050,0
20230922,180600,810433380,8050,8050,8050,8050,0
20230922,180500,810433380,8050,8050,8050,8050,0
20230922,180400,810433380,8050,8050,8050,8050,0
20230922,180300,810433380,8050,8050,8050,8050,0
20230922,180200,810433380,8050,8050,8050,8050,0
20230922,180100,810433380,8050,8050,8050,8050,0
20230922,180000,810433380,8050,8050,8050,8050,0
20230922,175900,810433380,8050,8050,8050,8050,0
20230922,175800,810433380,8050,8050,8050,8050,0
20230922,175700,810433380,8050,8050,8050,8050,0
20230922,175600,810433380,8050,8050,8050,8050,0
20230922,175500,810433380,8050,8050,8050,8050,0
20230922,175400,810433380,8050,8050,8050,8050,0
20230922,175300,810433380,8050,8050,8050,8050,0
20230922,175200,810433380,8050,8050,8050,8050,0
20230922,175100,810433380,8050,8050,8050,8050,0
20230922,175000,810433380,8050,8050,8050,8050,0
20230922,174900,810433380,8050,8050,8050,8050,0
20230922,174800,810433380,8050,8050,8050,8050,0
20230922,174700,810433380,8050,8050,8050,8050,0
20230922,174600,810433380,8050,8050,8050,8050,0
20230922,174500,810433380,8050,8050,8050,8050,939
20230922,174400,810433380,8050,8050,8050,8050,0
20230922,174300,810433380,8050,8050,8050,8050,0
20230922,174200,810433380,8050,8050,8050,8050,0
20230922,174100,810433380,8050,8050,8050,8050,0
20230922,174000,810433380,8050,8050,8050,8050,0
20230922,173900,810433380,8050,8050,8050,8050,0
20230922,173800,810433380,8050,8050,8050,8050,0
20230922,173700,810433380,8050,8050,8050,8050,0
20230922,173600,810433380,8050,8050,8050,8050,0
20230922,173500,810433380,8050,8050,8050,8050,0
20230922,173400,810433380,8050,8050,8050,8050,0
20230922,173300,810433380,8050,8050,8050,8050,0
20230922,173200,810433380,8050,8050,8050,8050,0
20230922,173100,810433380,8050,8050,8050,8050,0
20230922,173000,810433380,8050,8050,8050,8050,0
20230922,172900,810433380,8050,8050,8050,8050,0
20230922,172800,810433380,8050,8050,8050,8050,0
20230922,172700,810433380,8050,8050,8050,8050,0
20230922,172600,810433380,8050,8050,8050,8050,0
20230922,172500,810433380,8050,8050,8050,8050,0
20230922,172400,810433380,8050,8050,8050,8050,0
20230922,172300,810433380,8050,8050,8050,8050,0
20230922,172200,810433380,8050,8050,8050,8050,0
20230922,172100,810433380,8050,8050,8050,8050,0
20230922,172000,810433380,8050,8050,8050,8050,0
20230922,171900,810433380,8050,8050,8050,8050,0
20230922,171800,810433380,8050,8050,8050,8050,0
20230922,171700,810433380,8050,8050,8050,8050,0
20230922,171600,810433380,8050,8050,8050,8050,0
20230922,171500,810433380,8050,8050,8050,8050,939
20230922,171400,810433380,8050,8050,8050,8050,0
20230922,171300,810433380,8050,8050,8050,8050,0
20230922,171200,810433380,8050,8050,8050,8050,0
20230922,171100,810433380,8050,8050,8050,8050,0
20230922,171000,810433380,8050,8050,8050,8050,0
20230922,170900,810433380,8050,8050,8050,8050,0
20230922,170800,810433380,8050,8050,8050,8050,0
20230922,170700,810433380,8050,8050,8050,8050,0
20230922,170600,810433380,8050,8050,8050,8050,0
20230922,170500,810433380,8050,8050,8050,8050,0
20230922,170400,810433380,8050,8050,8050,8050,0
20230922,170300,810433380,8050,8050,8050,8050,0
20230922,170200,810433380,8050,8050,8050,8050,0
20230922,170100,810433380,8050,8050,8050,8050,0
20230922,170000,810433380,8050,8050,8050,8050,0
20230922,165900,810433380,8050,8050,8050,8050,0
20230922,165800,810433380,8050,8050,8050,8050,0
20230922,165700,810433380,8050,8050,8050,8050,0
20230922,165600,810433380,8050,8050,8050,8050,0
20230922,165500,810433380,8050,8050,8050,8050,0
20230922,165400,810433380,8050,8050,8050,8050,0
20230922,165300,810433380,8050,8050,8050,8050,0
20230922,165200,810433380,8050,8050,8050,8050,0
20230922,165100,810433380,8050,8050,8050,8050,0
20230922,165000,810433380,8050,8050,8050,8050,0
20230922,164900,810433380,8050,8050,8050,8050,0
20230922,164800,810433380,8050,8050,8050,8050,0
20230922,164700,810433380,8050,8050,8050,8050,0
20230922,164600,810433380,8050,8050,8050,8050,0
20230922,164500,810433380,8050,8050,8050,8050,939
20230922,164400,810433380,8050,8050,8050,8050,0
20230922,164300,810433380,8050,8050,8050,8050,0
20230922,164200,810433380,8050,8050,8050,8050,0
20230922,164100,810433380,8050,8050,8050,8050,0
20230922,164000,810433380,8050,8050,8050,8050,0
20230922,163900,810433380,8050,8050,8050,8050,0
20230922,163800,810433380,8050,8050,8050,8050,0
20230922,163700,810433380,8050,8050,8050,8050,0
20230922,163600,810433380,8050,8050,8050,8050,0
20230922,163500,810433380,8050,8050,8050,8050,0
20230922,163400,810433380,8050,8050,8050,8050,0
20230922,163300,810433380,8050,8050,8050,8050,0
20230922,163200,810433380,8050,8050,8050,8050,0
20230922,163100,810433380,8050,8050,8050,8050,0
20230922,163000,810433380,8050,8050,8050,8050,0
20230922,162900,810433380,8050,8050,8050,8050,0
20230922,162800,810433380,8050,8050,8050,8050,0
20230922,162700,810433380,8050,8050,8050,8050,0
20230922,162600,810433380,8050,8050,8050,8050,0
20230922,162500,810433380,8050,8050,8050,8050,0
20230922,162400,810433380,8050,8050,8050,8050,0
20230922,162300,810433380,8050,8050,8050,8050,0
20230922,162200,810433380,8050,8050,8050,8050,0
20230922,162100,810433380,8050,8050,8050,8050,0
20230922,162000,810433380,8050,8050,8050,8050,0
20230922,161900,810433380,8050,8050,8050,8050,0
20230922,161800,810433380,8050,8050,8050,8050,0
20230922,161700,810433380,8050,8050,8050,8050,0
20230922,161600,810433380,8050,8050,8050,8050,0
20230922,161500,810433380,8050,8050,8050,8050,939
20230922,161400,810433380,8050,8050,8050,8050,0
20230922,161300,810433380,8050,8050,8050,8050,0
20230922,161200,810433380,8050,8050,8050,8050,0
20230922,161100,810433380,8050,8050,8050,8050,0
20230922,161000,810433380,8050,8050,8050,8050,0
20230922,160900,810433380,8050,8050,8050,8050,0
20230922,160800,810433380,8050,8050,8050,8050,0
20230922,160700,810433380,8050,8050,8050,8050,0
20230922,160600,810433380,8050,8050,8050,8050,0
20230922,160500,810433380,8050,8050,8050,8050,0
20230922,160400,810433380,8050,8050,8050,8050,0
20230922,160300,810433380,8050,8050,8050,8050,0
20230922,160200,810433380,8050,8050,8050,8050,0
20230922,160100,810433380,8050,8050,8050,8050,0
20230922,160000,810433380,8050,8050,8050,8050,0
20230922,155900,810433380,8050,8050,8050,8050,0
20230922,155800,810433380,8050,8050,8050,8050,0
20230922,155700,810433380,8050,8050,8050,8050,0
20230922,155600,810433380,8050,8050,8050,8050,0
20230922,155500,810433380,8050,8050,8050,8050,0
20230922,155400,810433380,8050,8050,8050,8050,0
20230922,155300,810433380,8050,8050,8050,8050,0
20230922,155200,810433380,8050,8050,8050,8050,0
20230922,155100,810433380,8050,8050,8050,8050,0
20230922,155000,810433380,8050,8050,8050,8050,0
20230922,154900,810433380,8050,8050,8050,8050,0
20230922,154800,810433380,8050,8050,8050,8050,0
20230922,154700,810433380,8050,8050,8050,8050,0
20230922,154600,810433380,8050,8050,8050,8050,0
20230922,154500,810433380,8050,8050,8050,8050,939
20230922,154400,810433380,8050,8050,8050,8050,0
20230922,154300,810433380,8050,8050,8050,8050,0
20230922,154200,810433380,8050,8050,8050,8050,0
20230922,154100,810433380,8050,8050,8050,8050,0
20230922,154000,810433380,8050,8050,8050,8050,0
20230922,153900,810433380,8050,8050,8050,8050,0
20230922,153800,810433380,8050,8050,8050,8050,0
20230922,153700,810433380,8050,8050,8050,8050,0
20230922,153600,810433380,8050,8050,8050,8050,0
20230922,153500,810433380,8050,8050,8050,8050,0
20230922,153400,810433380,8050,8050,8050,8050,0
20230922,153300,810433380,8050,8050,8050,8050,0
20230922,153200,810433380,8050,8050,8050,8050,0
20230922,153100,810433380,8050,8050,8050,8050,0
20230922,153000,810433380,8050,8050,8050,8050,939
20230922,152900,802874430,8080,8080,8080,8080,0
20230922,152800,802874430,8080,8080,8080,8080,0
20230922,152700,802874430,8080,8080,8080,8080,0
20230922,152600,802874430,8080,8080,8080,8080,0
20230922,152500,802874430,8080,8080,8080,8080,0
20230922,152400,802874430,8080,8080,8080,8080,0
20230922,152300,802874430,8080,8080,8080,8080,0
20230922,152200,802874430,8080,8080,8080,8080,0
20230922,152100,802874430,8080,8080,8080,8080,0
20230922,152000,802874430,8080,8080,8080,8080,0
20230922,151900,802874430,8080,8050,8080,8040,71
20230922,151800,802302560,8060,8060,8060,8060,0
20230922,151700,802302560,8060,8060,8060,8060,101
20230922,151600,801488500,8060,8060,8080,8060,27
20230922,151500,801270860,8090,8090,8090,8090,0
20230922,151400,801270860,8090,8090,8090,8090,1
20230922,151300,801262770,8090,8050,8090,8050,760
20230922,151200,795132280,8050,8050,8050,8050,0
20230922,151100,795132280,8050,8030,8050,8020,1335
20230922,151000,784412240,8050,8050,8050,8050,12
20230922,150900,784315640,8060,8060,8060,8060,0
20230922,150800,784315640,8060,8060,8060,8060,0
20230922,150700,784315640,8060,8060,8060,8060,0
20230922,150600,784315640,8060,8060,8060,8060,0
20230922,150500,784315640,8060,8040,8060,8010,501
20230922,150400,780296520,8060,8060,8060,8060,1
20230922,150300,780288460,8060,8050,8060,8050,192
20230922,150200,778742850,8050,8050,8050,8050,0
20230922,150100,778742850,8050,8040,8050,8040,132
20230922,150000,777680430,8050,8050,8060,8040,320
20230922,145900,775101530,8060,8040,8060,8040,13
20230922,145800,774996990,8060,8060,8060,8060,0
20230922,145700,774996990,8060,8030,8060,8030,342
20230922,145600,772249250,8040,8010,8040,8010,21
20230922,145500,772081010,8020,7990,8020,7990,1368
20230922,145400,761132930,8000,8000,8000,8000,0
20230922,145300,761132930,8000,8000,8010,8000,260
20230922,145200,759052820,8010,8010,8010,8010,0
20230922,145100,759052820,8010,8010,8010,8010,2
20230922,145000,759036800,8020,8020,8020,8020,0
20230922,144900,759036800,8020,8020,8020,8020,10
20230922,144800,758956600,8020,8020,8020,8020,0
20230922,144700,758956600,8020,8010,8020,8010,296
20230922,144600,756584680,8020,8020,8020,8020,150
20230922,144500,755381680,8020,8010,8020,8010,41
20230922,144400,755053240,8020,8020,8020,8010,1043
20230922,144300,746698570,8040,8030,8040,8030,3
20230922,144200,746674470,8010,8040,8040,8010,59
20230922,144100,746201820,8040,8040,8040,8040,0
20230922,144000,746201820,8040,8030,8040,8030,8
20230922,143900,746137570,8040,8040,8040,8040,1
20230922,143800,746129530,8040,8040,8040,8040,0
20230922,143700,746129530,8040,8020,8040,8010,47
20230922,143600,745753000,8010,8040,8040,8010,786
20230922,143500,739448300,8060,8060,8060,8060,0
20230922,143400,739448300,8060,8050,8060,8050,125
20230922,143300,738441960,8060,8050,8060,8050,3
20230922,143200,738417800,8060,8050,8060,8050,502
20230922,143100,734376680,8060,8040,8060,8040,9
20230922,143000,734304250,8060,8060,8060,8060,1
20230922,142900,734296190,8050,8030,8050,8030,10
20230922,142800,734215860,8030,8020,8030,7990,490
20230922,142700,730295090,8010,8000,8010,8000,1436
20230922,142600,718806900,8010,8020,8020,8010,132
20230922,142500,717749310,8030,8020,8030,8020,165
20230922,142400,716424590,8030,8080,8080,8030,641
20230922,142300,711268050,8090,8090,8090,8090,0
20230922,142200,711268050,8090,8090,8090,8090,1
20230922,142100,711259960,8060,8070,8070,8060,6
20230922,142000,711211590,8090,8090,8090,8090,0
20230922,141900,711211590,8090,8080,8090,8080,3
20230922,141800,711187330,8090,8080,8090,8080,21
20230922,141700,711017640,8090,8080,8090,8080,15
20230922,141600,710896420,8090,8080,8090,8080,101
20230922,141500,710080330,8080,8080,8080,8080,123
20230922,141400,709086490,8080,8060,8080,8060,2
20230922,141300,709070350,8090,8080,8090,8080,2
20230922,141200,709054180,8080,8070,8090,8070,1580
20230922,141100,696274980,8070,8050,8070,8050,127
20230922,141000,695250990,8040,8030,8040,8030,601
20230922,140900,690421920,8030,8030,8030,8030,1
20230922,140800,690413890,8030,8030,8030,8030,0
20230922,140700,690413890,8030,8030,8030,8030,1
20230922,140600,690405860,8030,8030,8030,8010,7
20230922,140500,690349750,8030,8030,8030,8030,100
20230922,140400,689546750,8030,8030,8030,8030,600
20230922,140300,684728750,8030,8000,8030,8000,414
20230922,140200,681416650,8000,8010,8020,7990,651
20230922,140100,676204380,8020,8010,8030,8010,1295
20230922,140000,665806840,8020,7990,8020,7990,146
20230922,135900,664640020,8000,7980,8000,7970,398
20230922,135800,661467590,7970,7960,7970,7960,44
20230922,135700,661117060,7970,8000,8000,7970,23
20230922,135600,660933690,8000,7980,8000,7980,30
20230922,135500,660694270,7980,7950,7980,7950,44
20230922,135400,660344260,7960,7960,7960,7960,100
20230922,135300,659548260,7970,7970,7970,7950,954
20230922,135200,651963920,7970,7980,7980,7970,81
20230922,135100,651318340,7970,7980,7980,7950,1450
20230922,135000,639788360,7960,7990,7990,7950,601
20230922,134900,635006900,7990,7980,7990,7950,5920
20230922,134800,587926590,7990,7970,7990,7970,383
20230922,134700,584874020,7970,7970,7980,7970,24
20230922,134600,584682730,7980,7990,7990,7970,417
20230922,134500,581355140,8000,7990,8000,7980,197
20230922,134400,579781390,7990,8000,8000,7980,941
20230922,134300,572260160,7990,7990,8000,7990,113
20230922,134200,571357270,8000,7990,8000,7990,59
20230922,134100,570885600,8000,7980,8000,7980,96
20230922,134000,570119370,8000,7980,8010,7980,824
20230922,133900,563536530,8010,7990,8010,7990,3
20230922,133800,563512540,7990,7990,7990,7990,498
20230922,133700,559533520,8010,8000,8010,7990,279
20230922,133600,557304210,8010,8010,8010,8010,33
20230922,133500,557039880,8010,8010,8010,8010,0
20230922,133400,557039880,8010,8010,8010,8010,1
20230922,133300,557031870,8010,8000,8020,8000,137
20230922,133200,555935480,8020,8020,8020,7990,501
20230922,133100,551932340,8000,8010,8020,7990,3768
20230922,133000,521784670,8030,8030,8040,8030,3
20230922,132900,521760570,8040,8030,8040,8020,25
20230922,132800,521559600,8040,8030,8040,8030,10
20230922,132700,521479290,8030,8010,8030,8010,41
20230922,132600,521150860,8040,8040,8040,8040,1
20230922,132500,521142820,8040,8030,8040,8030,102
20230922,132400,520323740,8030,8030,8030,8000,202
20230922,132300,518701710,8030,8030,8030,8000,181
20230922,132200,517253410,8000,8030,8030,8000,790
20230922,132100,510932280,8030,8030,8030,8030,0
20230922,132000,510932280,8030,8030,8030,8030,1
20230922,131900,510924250,8030,8020,8030,8020,12
20230922,131800,510828000,8030,8020,8030,8020,179
20230922,131700,509390910,8020,8030,8040,8020,600
20230922,131600,504573020,8030,8060,8060,8030,10
20230922,131500,504492570,8060,8050,8060,8050,151
20230922,131400,503277010,8050,8050,8050,8050,2
20230922,131300,503260910,8070,8050,8070,8050,17
20230922,131200,503123970,8060,8050,8060,8030,106
20230922,131100,502270790,8040,8070,8080,8040,246
20230922,131000,500291800,8070,8070,8070,8070,3
20230922,130900,500267590,8070,8060,8070,8060,6
20230922,130800,500219220,8060,8060,8060,8060,1
20230922,130700,500211160,8070,8070,8070,8070,6
20230922,130600,500162740,8050,8060,8070,8000,8254
20230922,130500,433989860,8090,8060,8090,8060,601
20230922,130400,429145770,8090,8090,8090,8090,1
20230922,130300,429137680,8090,8090,8090,8090,0
20230922,130200,429137680,8090,8090,8090,8090,0
20230922,130100,429137680,8090,8090,8090,8090,2
20230922,130000,429121500,8090,8090,8090,8090,1
20230922,125900,429113410,8090,8090,8090,8090,1
20230922,125800,429105320,8090,8090,8090,8090,2
20230922,125700,429089140,8090,8080,8090,8060,2533
20230922,125600,408657800,8090,8080,8090,8080,27
20230922,125500,408439630,8090,8100,8100,8080,711
20230922,125400,402693210,8100,8100,8100,8100,20
20230922,125300,402531210,8100,8090,8100,8090,2
20230922,125200,402515020,8100,8100,8110,8090,33
20230922,125100,402247630,8090,8090,8090,8090,1
20230922,125000,402239540,8100,8100,8110,8090,288
20230922,124900,399908940,8100,8110,8110,8090,20
20230922,124800,399746910,8110,8090,8110,8090,121
20230922,124700,398766790,8110,8090,8110,8090,55
20230922,124600,398321720,8100,8080,8100,8080,551
20230922,124500,393864350,8080,8090,8090,8080,664
20230922,124400,388492650,8100,8100,8100,8100,0
20230922,124300,388492650,8100,8100,8100,8100,149
20230922,124200,387285750,8110,8110,8110,8110,0
20230922,124100,387285750,8110,8100,8110,8100,2
20230922,124000,387269540,8110,8110,8110,8110,0
20230922,123900,387269540,8110,8100,8110,8090,6
20230922,123800,387220940,8090,8090,8090,8090,5
20230922,123700,387180490,8090,8090,8100,8090,106
20230922,123600,386321940,8110,8090,8110,8090,33
20230922,123500,386054940,8110,8100,8110,8100,11
20230922,123400,385965830,8110,8100,8110,8100,8
20230922,123300,385901020,8100,8090,8100,8090,8
20230922,123200,385836290,8110,8110,8110,8110,0
20230922,123100,385836290,8110,8110,8110,8110,0
20230922,123000,385836290,8110,8100,8110,8100,11
20230922,122900,385747180,8110,8110,8110,8110,0
20230922,122800,385747180,8110,8110,8110,8110,0
20230922,122700,385747180,8110,8110,8110,8110,0
20230922,122600,385747180,8110,8110,8110,8110,0
20230922,122500,385747180,8110,8110,8110,8110,0
20230922,122400,385747180,8110,8110,8110,8110,0
20230922,122300,385747180,8110,8110,8110,8110,1
20230922,122200,385739070,8110,8090,8110,8090,23
20230922,122100,385552980,8110,8110,8110,8110,0
20230922,122000,385552980,8110,8110,8110,8110,0
20230922,121900,385552980,8110,8110,8110,8110,0
20230922,121800,385552980,8110,8110,8110,8110,0
20230922,121700,385552980,8110,8080,8110,8080,3
20230922,121600,385528710,8110,8110,8110,8110,1
20230922,121500,385520600,8110,8090,8110,8070,1001
20230922,121400,377431320,8110,8110,8110,8110,1
20230922,121300,377423210,8130,8130,8130,8130,0
20230922,121200,377423210,8130,8130,8130,8130,0
20230922,121100,377423210,8130,8110,8130,8110,8
20230922,121000,377358300,8130,8120,8130,8120,181
20230922,120900,375888570,8120,8120,8120,8120,0
20230922,120800,375888570,8120,8120,8120,8120,0
20230922,120700,375888570,8120,8120,8120,8120,0
20230922,120600,375888570,8120,8120,8120,8120,0
20230922,120500,375888570,8120,8100,8120,8100,13
20230922,120400,375783200,8120,8120,8120,8120,0
20230922,120300,375783200,8120,8120,8120,8120,0
20230922,120200,375783200,8120,8120,8120,8120,0
20230922,120100,375783200,8120,8120,8120,8120,1
20230922,120000,375775080,8090,8090,8090,8090,0
20230922,115900,375775080,8090,8100,8100,8090,528
20230922,115800,371502540,8120,8120,8120,8120,0
20230922,115700,371502540,8120,8120,8120,8120,0
20230922,115600,371502540,8120,8120,8120,8120,3
20230922,115500,371478180,8130,8130,8130,8130,0
20230922,115400,371478180,8130,8130,8130,8130,2
20230922,115300,371461920,8130,8130,8130,8130,11
20230922,115200,371372490,8140,8140,8140,8140,0
20230922,115100,371372490,8140,8130,8140,8130,26
20230922,115000,371161100,8130,8130,8130,8130,0
20230922,114900,371161100,8130,8130,8130,8130,0
20230922,114800,371161100,8130,8130,8130,8130,6
20230922,114700,371112320,8140,8130,8140,8130,211
20230922,114600,369396880,8130,8120,8130,8120,224
20230922,114500,367577990,8120,8120,8120,8120,0
20230922,114400,367577990,8120,8120,8120,8120,0
20230922,114300,367577990,8120,8120,8120,8090,542
20230922,114200,363193150,8120,8120,8120,8120,0
20230922,114100,363193150,8120,8120,8120,8120,12
20230922,114000,363095710,8120,8120,8120,8120,53
20230922,113900,362665350,8120,8120,8120,8120,0
20230922,113800,362665350,8120,8090,8120,8090,1240
20230922,113700,352622050,8100,8090,8100,8070,797
20230922,113600,346181120,8090,8090,8090,8090,1
20230922,113500,346173030,8100,8100,8100,8100,13
20230922,113400,346067730,8100,8100,8100,8100,23
20230922,113300,345881430,8100,8100,8100,8100,0
20230922,113200,345881430,8100,8100,8100,8100,2
20230922,113100,345865230,8100,8090,8100,8090,14
20230922,113000,345751960,8090,8080,8090,8080,4
20230922,112900,345719610,8080,8080,8080,8080,3
20230922,112800,345695370,8100,8100,8100,8100,50
20230922,112700,345290370,8100,8100,8100,8100,55
20230922,112600,344844870,8100,8100,8100,8100,5
20230922,112500,344804370,8100,8110,8120,8070,2468
20230922,112400,324862140,8120,8120,8120,8110,10
20230922,112300,324780990,8130,8130,8130,8130,0
20230922,112200,324780990,8130,8130,8140,8130,150
20230922,112100,323561470,8130,8140,8140,8130,1039
20230922,112000,315104380,8140,8140,8140,8140,0
20230922,111900,315104380,8140,8130,8140,8130,11
20230922,111800,315014940,8130,8130,8130,8130,0
20230922,111700,315014940,8130,8130,8130,8100,122
20230922,111600,314026680,8140,8140,8140,8140,0
20230922,111500,314026680,8140,8140,8140,8140,0
20230922,111400,314026680,8140,8100,8140,8100,92
20230922,111300,313281350,8110,8110,8120,8110,56
20230922,111200,312827180,8120,8140,8140,8110,50
20230922,111100,312421180,8140,8120,8140,8120,18
20230922,111000,312275000,8140,8140,8140,8140,2
20230922,110900,312258720,8160,8140,8160,8120,240
20230922,110800,310301120,8140,8140,8140,8120,9
20230922,110700,310227920,8150,8150,8150,8150,0
20230922,110600,310227920,8150,8150,8150,8150,0
20230922,110500,310227920,8150,8150,8150,8150,0
20230922,110400,310227920,8150,8150,8150,8150,5
20230922,110300,310187170,8160,8160,8160,8160,0
20230922,110200,310187170,8160,8160,8160,8160,0
20230922,110100,310187170,8160,8160,8160,8150,3
20230922,110000,310162700,8150,8140,8150,8140,177
20230922,105900,308720720,8150,8150,8150,8150,0
20230922,105800,308720720,8150,8150,8150,8140,159
20230922,105700,307425210,8140,8140,8150,8140,33
20230922,105600,307156580,8140,8140,8140,8140,0
20230922,105500,307156580,8140,8140,8140,8140,0
20230922,105400,307156580,8140,8130,8140,8130,166
20230922,105300,305806990,8130,8130,8130,8130,0
20230922,105200,305806990,8130,8130,8130,8130,0
20230922,105100,305806990,8130,8130,8130,8100,152
20230922,105000,304575730,8100,8130,8130,8100,12
20230922,104900,304478290,8130,8100,8130,8100,91
20230922,104800,303740760,8130,8130,8130,8130,24
20230922,104700,303545640,8130,8110,8130,8100,54
20230922,104600,303108170,8130,8130,8130,8130,0
20230922,104500,303108170,8130,8100,8130,8100,126
20230922,104400,302087540,8130,8120,8130,8100,8
20230922,104300,302022650,8130,8130,8130,8130,20
20230922,104200,301860050,8130,8130,8130,8130,0
20230922,104100,301860050,8130,8130,8130,8130,1
20230922,104000,301851920,8120,8110,8120,8110,10
20230922,103900,301770740,8100,8110,8110,8100,10
20230922,103800,301689670,8120,8110,8120,8110,2
20230922,103700,301673440,8130,8110,8130,8110,48
20230922,103600,301284140,8130,8120,8130,8120,2
20230922,103500,301267890,8120,8120,8120,8120,2
20230922,103400,301251650,8120,8120,8120,8120,1
20230922,103300,301243530,8120,8120,8120,8120,0
20230922,103200,301243530,8120,8110,8120,8110,3
20230922,103100,301219180,8110,8090,8110,8090,1142
20230922,103000,291977260,8090,8090,8090,8090,0
20230922,102900,291977260,8090,8090,8090,8090,10
20230922,102800,291896360,8090,8090,8090,8090,1
20230922,102700,291888270,8090,8090,8090,8090,0
20230922,102600,291888270,8090,8080,8090,8080,180
20230922,102500,290433860,8080,8080,8080,8050,32
20230922,102400,290176200,8050,8050,8050,8050,238
20230922,102300,288260300,8080,8080,8080,8080,0
20230922,102200,288260300,8080,8050,8080,8050,57
20230922,102100,287801290,8080,8080,8080,8080,0
20230922,102000,287801290,8080,8080,8080,8080,112
20230922,101900,286896330,8080,8080,8080,8080,3
20230922,101800,286872090,8050,8040,8080,8030,2088
20230922,101700,270093090,8080,8080,8080,8080,1
20230922,101600,270085010,8080,8080,8080,8080,0
20230922,101500,270085010,8080,8080,8080,8080,100
20230922,101400,269277010,8080,8080,8080,8080,0
20230922,101300,269277010,8080,8070,8080,8070,2
20230922,101200,269260860,8040,8060,8060,8040,4292
20230922,101100,234741800,8080,8080,8080,8080,0
20230922,101000,234741800,8080,8080,8080,8080,4
20230922,100900,234709480,8080,8080,8080,8080,1
20230922,100800,234701400,8080,8080,8080,8060,97
20230922,100700,233918450,8090,8080,8090,8080,9
20230922,100600,233845720,8090,8080,8090,8080,112
20230922,100500,232940750,8080,8040,8080,8040,208
20230922,100400,231268390,8080,8050,8080,8040,100
20230922,100300,230462900,8080,8080,8080,8080,0
20230922,100200,230462900,8080,8080,8080,8080,0
20230922,100100,230462900,8080,8070,8080,8070,340
20230922,100000,227718750,8080,8070,8080,8070,499
20230922,095900,223691800,8070,8040,8070,8030,386
20230922,095800,220591030,8060,8030,8070,8030,222
20230922,095700,218807840,8070,8050,8070,8030,871
20230922,095600,211809060,8060,8060,8080,8050,161
20230922,095500,210511460,8080,8050,8080,8050,43
20230922,095400,210165090,8080,8070,8080,8060,66
20230922,095300,209632520,8060,8050,8080,8040,574
20230922,095200,205012420,8050,8070,8080,8050,1535
20230922,095100,192648020,8080,8090,8090,8070,632
20230922,095000,187541300,8090,8090,8100,8090,352
20230922,094900,184693600,8100,8100,8100,8100,0
20230922,094800,184693600,8100,8090,8100,8090,22
20230922,094700,184515610,8110,8090,8110,8090,143
20230922,094600,183358720,8110,8100,8140,8100,663
20230922,094500,177988370,8160,8160,8160,8160,0
20230922,094400,177988370,8160,8160,8160,8160,10
20230922,094300,177906770,8160,8160,8160,8160,1
20230922,094200,177898610,8160,8180,8190,8110,2624
20230922,094100,156553360,8190,8200,8200,8190,5
20230922,094000,156512400,8190,8190,8190,8190,820
20230922,093900,149796600,8210,8210,8210,8210,1
20230922,093800,149788390,8210,8200,8210,8200,51
20230922,093700,149370180,8210,8210,8210,8190,638
20230922,093600,144142380,8210,8220,8220,8210,13
20230922,093500,144035620,8220,8220,8240,8220,211
20230922,093400,142300520,8220,8190,8220,8190,61
20230922,093300,141800270,8190,8190,8190,8190,0
20230922,093200,141800270,8190,8190,8200,8190,55
20230922,093100,141349810,8200,8190,8220,8190,13
20230922,093000,141243300,8220,8230,8230,8200,152
20230922,092900,139995850,8220,8160,8220,8160,33
20230922,092800,139725640,8190,8190,8200,8190,477
20230922,092700,135819000,8190,8180,8190,8180,11
20230922,092600,135729010,8190,8190,8190,8180,1720
20230922,092500,121646310,8220,8190,8220,8190,16
20230922,092400,121515240,8220,8220,8220,8190,284
20230922,092300,119189140,8190,8240,8240,8190,730
20230922,092200,113210340,8190,8240,8240,8190,892
20230922,092100,105895720,8210,8250,8250,8210,158
20230922,092000,104595480,8250,8200,8250,8200,466
20230922,091900,100771630,8160,8160,8190,8160,1085
20230922,091800,91907280,8160,8130,8160,8130,496
20230922,091700,87866410,8100,8130,8130,8100,457
20230922,091600,84161480,8100,8130,8130,8100,613
20230922,091500,79196090,8120,8130,8130,8120,51
20230922,091400,78781760,8130,8140,8140,8130,33
20230922,091300,78513440,8140,8140,8140,8140,30
20230922,091200,78269240,8140,8170,8170,8140,73
20230922,091100,77674120,8170,8130,8170,8130,271
20230922,091000,75468410,8100,8100,8100,8100,1
20230922,090900,75460310,8130,8120,8140,8100,641
20230922,090800,70245910,8120,8100,8130,8080,605
20230922,090700,65345130,8110,8110,8120,8080,105
20230922,090600,64496540,8130,8120,8140,8080,508
20230922,090500,60371950,8100,8060,8120,8060,135
20230922,090400,59278090,8120,8130,8130,8060,749
20230922,090300,53228520,8140,8130,8140,8060,184
20230922,090200,51740250,8140,8060,8140,8060,861
20230922,090100,44773300,8050,8040,8050,8000,388
20230922,090000,41658070,8000,8000,8040,8000,5207