KissMeData/253840/min/candle-20230921.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230921,202400,1078219970,7920,7920,7920,7920,1064
20230921,202300,1078219970,7920,7920,7920,7920,0
20230921,202200,1078219970,7920,7920,7920,7920,0
20230921,202100,1078219970,7920,7920,7920,7920,0
20230921,202000,1078219970,7920,7920,7920,7920,0
20230921,201900,1078219970,7920,7920,7920,7920,0
20230921,201800,1078219970,7920,7920,7920,7920,0
20230921,201700,1078219970,7920,7920,7920,7920,0
20230921,201600,1078219970,7920,7920,7920,7920,0
20230921,201500,1078219970,7920,7920,7920,7920,0
20230921,201400,1078219970,7920,7920,7920,7920,0
20230921,201300,1078219970,7920,7920,7920,7920,0
20230921,201200,1078219970,7920,7920,7920,7920,0
20230921,201100,1078219970,7920,7920,7920,7920,0
20230921,201000,1078219970,7920,7920,7920,7920,0
20230921,200900,1078219970,7920,7920,7920,7920,0
20230921,200800,1078219970,7920,7920,7920,7920,0
20230921,200700,1078219970,7920,7920,7920,7920,0
20230921,200600,1078219970,7920,7920,7920,7920,0
20230921,200500,1078219970,7920,7920,7920,7920,0
20230921,200400,1078219970,7920,7920,7920,7920,0
20230921,200300,1078219970,7920,7920,7920,7920,0
20230921,200200,1078219970,7920,7920,7920,7920,0
20230921,200100,1078219970,7920,7920,7920,7920,0
20230921,200000,1078219970,7920,7920,7920,7920,0
20230921,195900,1078219970,7920,7920,7920,7920,0
20230921,195800,1078219970,7920,7920,7920,7920,0
20230921,195700,1078219970,7920,7920,7920,7920,0
20230921,195600,1078219970,7920,7920,7920,7920,0
20230921,195500,1078219970,7920,7920,7920,7920,0
20230921,195400,1078219970,7920,7920,7920,7920,1064
20230921,195300,1078219970,7920,7920,7920,7920,0
20230921,195200,1078219970,7920,7920,7920,7920,0
20230921,195100,1078219970,7920,7920,7920,7920,0
20230921,195000,1078219970,7920,7920,7920,7920,0
20230921,194900,1078219970,7920,7920,7920,7920,0
20230921,194800,1078219970,7920,7920,7920,7920,0
20230921,194700,1078219970,7920,7920,7920,7920,0
20230921,194600,1078219970,7920,7920,7920,7920,0
20230921,194500,1078219970,7920,7920,7920,7920,0
20230921,194400,1078219970,7920,7920,7920,7920,0
20230921,194300,1078219970,7920,7920,7920,7920,0
20230921,194200,1078219970,7920,7920,7920,7920,0
20230921,194100,1078219970,7920,7920,7920,7920,0
20230921,194000,1078219970,7920,7920,7920,7920,0
20230921,193900,1078219970,7920,7920,7920,7920,0
20230921,193800,1078219970,7920,7920,7920,7920,0
20230921,193700,1078219970,7920,7920,7920,7920,0
20230921,193600,1078219970,7920,7920,7920,7920,0
20230921,193500,1078219970,7920,7920,7920,7920,0
20230921,193400,1078219970,7920,7920,7920,7920,0
20230921,193300,1078219970,7920,7920,7920,7920,0
20230921,193200,1078219970,7920,7920,7920,7920,0
20230921,193100,1078219970,7920,7920,7920,7920,0
20230921,193000,1078219970,7920,7920,7920,7920,0
20230921,192900,1078219970,7920,7920,7920,7920,0
20230921,192800,1078219970,7920,7920,7920,7920,0
20230921,192700,1078219970,7920,7920,7920,7920,0
20230921,192600,1078219970,7920,7920,7920,7920,0
20230921,192500,1078219970,7920,7920,7920,7920,0
20230921,192400,1078219970,7920,7920,7920,7920,1064
20230921,192300,1078219970,7920,7920,7920,7920,0
20230921,192200,1078219970,7920,7920,7920,7920,0
20230921,192100,1078219970,7920,7920,7920,7920,0
20230921,192000,1078219970,7920,7920,7920,7920,0
20230921,191900,1078219970,7920,7920,7920,7920,0
20230921,191800,1078219970,7920,7920,7920,7920,0
20230921,191700,1078219970,7920,7920,7920,7920,0
20230921,191600,1078219970,7920,7920,7920,7920,0
20230921,191500,1078219970,7920,7920,7920,7920,0
20230921,191400,1078219970,7920,7920,7920,7920,0
20230921,191300,1078219970,7920,7920,7920,7920,0
20230921,191200,1078219970,7920,7920,7920,7920,0
20230921,191100,1078219970,7920,7920,7920,7920,0
20230921,191000,1078219970,7920,7920,7920,7920,0
20230921,190900,1078219970,7920,7920,7920,7920,0
20230921,190800,1078219970,7920,7920,7920,7920,0
20230921,190700,1078219970,7920,7920,7920,7920,0
20230921,190600,1078219970,7920,7920,7920,7920,0
20230921,190500,1078219970,7920,7920,7920,7920,0
20230921,190400,1078219970,7920,7920,7920,7920,0
20230921,190300,1078219970,7920,7920,7920,7920,0
20230921,190200,1078219970,7920,7920,7920,7920,0
20230921,190100,1078219970,7920,7920,7920,7920,0
20230921,190000,1078219970,7920,7920,7920,7920,0
20230921,185900,1078219970,7920,7920,7920,7920,0
20230921,185800,1078219970,7920,7920,7920,7920,0
20230921,185700,1078219970,7920,7920,7920,7920,0
20230921,185600,1078219970,7920,7920,7920,7920,0
20230921,185500,1078219970,7920,7920,7920,7920,0
20230921,185400,1078219970,7920,7920,7920,7920,1064
20230921,185300,1078219970,7920,7920,7920,7920,0
20230921,185200,1078219970,7920,7920,7920,7920,0
20230921,185100,1078219970,7920,7920,7920,7920,0
20230921,185000,1078219970,7920,7920,7920,7920,0
20230921,184900,1078219970,7920,7920,7920,7920,0
20230921,184800,1078219970,7920,7920,7920,7920,0
20230921,184700,1078219970,7920,7920,7920,7920,0
20230921,184600,1078219970,7920,7920,7920,7920,0
20230921,184500,1078219970,7920,7920,7920,7920,0
20230921,184400,1078219970,7920,7920,7920,7920,0
20230921,184300,1078219970,7920,7920,7920,7920,0
20230921,184200,1078219970,7920,7920,7920,7920,0
20230921,184100,1078219970,7920,7920,7920,7920,0
20230921,184000,1078219970,7920,7920,7920,7920,0
20230921,183900,1078219970,7920,7920,7920,7920,0
20230921,183800,1078219970,7920,7920,7920,7920,0
20230921,183700,1078219970,7920,7920,7920,7920,0
20230921,183600,1078219970,7920,7920,7920,7920,0
20230921,183500,1078219970,7920,7920,7920,7920,0
20230921,183400,1078219970,7920,7920,7920,7920,0
20230921,183300,1078219970,7920,7920,7920,7920,0
20230921,183200,1078219970,7920,7920,7920,7920,0
20230921,183100,1078219970,7920,7920,7920,7920,0
20230921,183000,1078219970,7920,7920,7920,7920,0
20230921,182900,1078219970,7920,7920,7920,7920,0
20230921,182800,1078219970,7920,7920,7920,7920,0
20230921,182700,1078219970,7920,7920,7920,7920,0
20230921,182600,1078219970,7920,7920,7920,7920,0
20230921,182500,1078219970,7920,7920,7920,7920,0
20230921,182400,1078219970,7920,7920,7920,7920,1064
20230921,182300,1078219970,7920,7920,7920,7920,0
20230921,182200,1078219970,7920,7920,7920,7920,0
20230921,182100,1078219970,7920,7920,7920,7920,0
20230921,182000,1078219970,7920,7920,7920,7920,0
20230921,181900,1078219970,7920,7920,7920,7920,0
20230921,181800,1078219970,7920,7920,7920,7920,0
20230921,181700,1078219970,7920,7920,7920,7920,0
20230921,181600,1078219970,7920,7920,7920,7920,0
20230921,181500,1078219970,7920,7920,7920,7920,0
20230921,181400,1078219970,7920,7920,7920,7920,0
20230921,181300,1078219970,7920,7920,7920,7920,0
20230921,181200,1078219970,7920,7920,7920,7920,0
20230921,181100,1078219970,7920,7920,7920,7920,0
20230921,181000,1078219970,7920,7920,7920,7920,0
20230921,180900,1078219970,7920,7920,7920,7920,0
20230921,180800,1078219970,7920,7920,7920,7920,0
20230921,180700,1078219970,7920,7920,7920,7920,0
20230921,180600,1078219970,7920,7920,7920,7920,0
20230921,180500,1078219970,7920,7920,7920,7920,0
20230921,180400,1078219970,7920,7920,7920,7920,0
20230921,180300,1078219970,7920,7920,7920,7920,0
20230921,180200,1078219970,7920,7920,7920,7920,0
20230921,180100,1078219970,7920,7920,7920,7920,0
20230921,180000,1078219970,7920,7920,7920,7920,0
20230921,175900,1078219970,7920,7920,7920,7920,0
20230921,175800,1078219970,7920,7920,7920,7920,0
20230921,175700,1078219970,7920,7920,7920,7920,0
20230921,175600,1078219970,7920,7920,7920,7920,0
20230921,175500,1078219970,7920,7920,7920,7920,0
20230921,175400,1078219970,7920,7920,7920,7920,1064
20230921,175300,1078219970,7920,7920,7920,7920,0
20230921,175200,1078219970,7920,7920,7920,7920,0
20230921,175100,1078219970,7920,7920,7920,7920,0
20230921,175000,1078219970,7920,7920,7920,7920,0
20230921,174900,1078219970,7920,7920,7920,7920,0
20230921,174800,1078219970,7920,7920,7920,7920,0
20230921,174700,1078219970,7920,7920,7920,7920,0
20230921,174600,1078219970,7920,7920,7920,7920,0
20230921,174500,1078219970,7920,7920,7920,7920,0
20230921,174400,1078219970,7920,7920,7920,7920,0
20230921,174300,1078219970,7920,7920,7920,7920,0
20230921,174200,1078219970,7920,7920,7920,7920,0
20230921,174100,1078219970,7920,7920,7920,7920,0
20230921,174000,1078219970,7920,7920,7920,7920,0
20230921,173900,1078219970,7920,7920,7920,7920,0
20230921,173800,1078219970,7920,7920,7920,7920,0
20230921,173700,1078219970,7920,7920,7920,7920,0
20230921,173600,1078219970,7920,7920,7920,7920,0
20230921,173500,1078219970,7920,7920,7920,7920,0
20230921,173400,1078219970,7920,7920,7920,7920,0
20230921,173300,1078219970,7920,7920,7920,7920,0
20230921,173200,1078219970,7920,7920,7920,7920,0
20230921,173100,1078219970,7920,7920,7920,7920,0
20230921,173000,1078219970,7920,7920,7920,7920,0
20230921,172900,1078219970,7920,7920,7920,7920,0
20230921,172800,1078219970,7920,7920,7920,7920,0
20230921,172700,1078219970,7920,7920,7920,7920,0
20230921,172600,1078219970,7920,7920,7920,7920,0
20230921,172500,1078219970,7920,7920,7920,7920,0
20230921,172400,1078219970,7920,7920,7920,7920,1064
20230921,172300,1078219970,7920,7920,7920,7920,0
20230921,172200,1078219970,7920,7920,7920,7920,0
20230921,172100,1078219970,7920,7920,7920,7920,0
20230921,172000,1078219970,7920,7920,7920,7920,0
20230921,171900,1078219970,7920,7920,7920,7920,0
20230921,171800,1078219970,7920,7920,7920,7920,0
20230921,171700,1078219970,7920,7920,7920,7920,0
20230921,171600,1078219970,7920,7920,7920,7920,0
20230921,171500,1078219970,7920,7920,7920,7920,0
20230921,171400,1078219970,7920,7920,7920,7920,0
20230921,171300,1078219970,7920,7920,7920,7920,0
20230921,171200,1078219970,7920,7920,7920,7920,0
20230921,171100,1078219970,7920,7920,7920,7920,0
20230921,171000,1078219970,7920,7920,7920,7920,0
20230921,170900,1078219970,7920,7920,7920,7920,0
20230921,170800,1078219970,7920,7920,7920,7920,0
20230921,170700,1078219970,7920,7920,7920,7920,0
20230921,170600,1078219970,7920,7920,7920,7920,0
20230921,170500,1078219970,7920,7920,7920,7920,0
20230921,170400,1078219970,7920,7920,7920,7920,0
20230921,170300,1078219970,7920,7920,7920,7920,0
20230921,170200,1078219970,7920,7920,7920,7920,0
20230921,170100,1078219970,7920,7920,7920,7920,0
20230921,170000,1078219970,7920,7920,7920,7920,0
20230921,165900,1078219970,7920,7920,7920,7920,0
20230921,165800,1078219970,7920,7920,7920,7920,0
20230921,165700,1078219970,7920,7920,7920,7920,0
20230921,165600,1078219970,7920,7920,7920,7920,0
20230921,165500,1078219970,7920,7920,7920,7920,0
20230921,165400,1078219970,7920,7920,7920,7920,1064
20230921,165300,1078219970,7920,7920,7920,7920,0
20230921,165200,1078219970,7920,7920,7920,7920,0
20230921,165100,1078219970,7920,7920,7920,7920,0
20230921,165000,1078219970,7920,7920,7920,7920,0
20230921,164900,1078219970,7920,7920,7920,7920,0
20230921,164800,1078219970,7920,7920,7920,7920,0
20230921,164700,1078219970,7920,7920,7920,7920,0
20230921,164600,1078219970,7920,7920,7920,7920,0
20230921,164500,1078219970,7920,7920,7920,7920,0
20230921,164400,1078219970,7920,7920,7920,7920,0
20230921,164300,1078219970,7920,7920,7920,7920,0
20230921,164200,1078219970,7920,7920,7920,7920,0
20230921,164100,1078219970,7920,7920,7920,7920,0
20230921,164000,1078219970,7920,7920,7920,7920,0
20230921,163900,1078219970,7920,7920,7920,7920,0
20230921,163800,1078219970,7920,7920,7920,7920,0
20230921,163700,1078219970,7920,7920,7920,7920,0
20230921,163600,1078219970,7920,7920,7920,7920,0
20230921,163500,1078219970,7920,7920,7920,7920,0
20230921,163400,1078219970,7920,7920,7920,7920,0
20230921,163300,1078219970,7920,7920,7920,7920,0
20230921,163200,1078219970,7920,7920,7920,7920,0
20230921,163100,1078219970,7920,7920,7920,7920,0
20230921,163000,1078219970,7920,7920,7920,7920,0
20230921,162900,1078219970,7920,7920,7920,7920,0
20230921,162800,1078219970,7920,7920,7920,7920,0
20230921,162700,1078219970,7920,7920,7920,7920,0
20230921,162600,1078219970,7920,7920,7920,7920,0
20230921,162500,1078219970,7920,7920,7920,7920,0
20230921,162400,1078219970,7920,7920,7920,7920,1064
20230921,162300,1078219970,7920,7920,7920,7920,0
20230921,162200,1078219970,7920,7920,7920,7920,0
20230921,162100,1078219970,7920,7920,7920,7920,0
20230921,162000,1078219970,7920,7920,7920,7920,0
20230921,161900,1078219970,7920,7920,7920,7920,0
20230921,161800,1078219970,7920,7920,7920,7920,0
20230921,161700,1078219970,7920,7920,7920,7920,0
20230921,161600,1078219970,7920,7920,7920,7920,0
20230921,161500,1078219970,7920,7920,7920,7920,0
20230921,161400,1078219970,7920,7920,7920,7920,0
20230921,161300,1078219970,7920,7920,7920,7920,0
20230921,161200,1078219970,7920,7920,7920,7920,0
20230921,161100,1078219970,7920,7920,7920,7920,0
20230921,161000,1078219970,7920,7920,7920,7920,0
20230921,160900,1078219970,7920,7920,7920,7920,0
20230921,160800,1078219970,7920,7920,7920,7920,0
20230921,160700,1078219970,7920,7920,7920,7920,0
20230921,160600,1078219970,7920,7920,7920,7920,0
20230921,160500,1078219970,7920,7920,7920,7920,0
20230921,160400,1078219970,7920,7920,7920,7920,0
20230921,160300,1078219970,7920,7920,7920,7920,0
20230921,160200,1078219970,7920,7920,7920,7920,0
20230921,160100,1078219970,7920,7920,7920,7920,0
20230921,160000,1078219970,7920,7920,7920,7920,0
20230921,155900,1078219970,7920,7920,7920,7920,0
20230921,155800,1078219970,7920,7920,7920,7920,0
20230921,155700,1078219970,7920,7920,7920,7920,0
20230921,155600,1078219970,7920,7920,7920,7920,0
20230921,155500,1078219970,7920,7920,7920,7920,0
20230921,155400,1078219970,7920,7920,7920,7920,1064
20230921,155300,1078219970,7920,7920,7920,7920,0
20230921,155200,1078219970,7920,7920,7920,7920,0
20230921,155100,1078219970,7920,7920,7920,7920,0
20230921,155000,1078219970,7920,7920,7920,7920,0
20230921,154900,1078219970,7920,7920,7920,7920,0
20230921,154800,1078219970,7920,7920,7920,7920,0
20230921,154700,1078219970,7920,7920,7920,7920,0
20230921,154600,1078219970,7920,7920,7920,7920,0
20230921,154500,1078219970,7920,7920,7920,7920,0
20230921,154400,1078219970,7920,7920,7920,7920,0
20230921,154300,1078219970,7920,7920,7920,7920,0
20230921,154200,1078219970,7920,7920,7920,7920,0
20230921,154100,1078219970,7920,7920,7920,7920,0
20230921,154000,1078219970,7920,7920,7920,7920,0
20230921,153900,1078219970,7920,7920,7920,7920,0
20230921,153800,1078219970,7920,7920,7920,7920,0
20230921,153700,1078219970,7920,7920,7920,7920,0
20230921,153600,1078219970,7920,7920,7920,7920,0
20230921,153500,1078219970,7920,7920,7920,7920,0
20230921,153400,1078219970,7920,7920,7920,7920,0
20230921,153300,1078219970,7920,7920,7920,7920,0
20230921,153200,1078219970,7920,7920,7920,7920,0
20230921,153100,1078219970,7920,7920,7920,7920,0
20230921,153000,1078219970,7920,7920,7920,7920,1064
20230921,152900,1069793090,7920,7920,7920,7920,0
20230921,152800,1069793090,7920,7920,7920,7920,0
20230921,152700,1069793090,7920,7920,7920,7920,0
20230921,152600,1069793090,7920,7920,7920,7920,0
20230921,152500,1069793090,7920,7920,7920,7920,0
20230921,152400,1069793090,7920,7920,7920,7920,0
20230921,152300,1069793090,7920,7920,7920,7920,0
20230921,152200,1069793090,7920,7920,7920,7920,0
20230921,152100,1069793090,7920,7920,7920,7920,0
20230921,152000,1069793090,7920,7920,7920,7920,0
20230921,151900,1069793090,7920,7920,7920,7920,104
20230921,151800,1068969410,7920,7920,7920,7920,3
20230921,151700,1068945650,7920,7920,7920,7920,0
20230921,151600,1068945650,7920,7930,7930,7920,310
20230921,151500,1066489250,7930,7920,7930,7920,491
20230921,151400,1062598030,7930,7930,7930,7930,309
20230921,151300,1060147660,7930,7930,7930,7930,50
20230921,151200,1059751160,7940,7940,7940,7940,0
20230921,151100,1059751160,7940,7950,7950,7940,107
20230921,151000,1058901510,7990,7990,7990,7990,6
20230921,150900,1058853570,7990,7990,7990,7990,100
20230921,150800,1058054570,7930,7930,7930,7930,14
20230921,150700,1057943550,7930,7940,7940,7930,200
20230921,150600,1056357050,7930,7930,7930,7930,0
20230921,150500,1056357050,7930,7930,7930,7930,81
20230921,150400,1055714720,7940,7940,7940,7920,744
20230921,150300,1049815940,7940,7940,7940,7940,300
20230921,150200,1047433940,7940,7940,7940,7940,650
20230921,150100,1042272940,7940,7940,7940,7940,0
20230921,150000,1042272940,7940,8000,8000,7940,662
20230921,145900,1037005540,7990,7990,7990,7990,73
20230921,145800,1036422270,8030,8030,8030,8030,102
20230921,145700,1035603210,8030,8030,8030,8030,5
20230921,145600,1035563060,8030,8030,8030,8030,7
20230921,145500,1035506850,8030,8030,8030,8030,5
20230921,145400,1035466700,8030,8030,8030,8030,5
20230921,145300,1035426550,8030,8030,8030,8030,5
20230921,145200,1035386400,8030,8030,8030,8030,5
20230921,145100,1035346250,8030,8030,8030,8030,15
20230921,145000,1035225800,8030,8030,8030,8030,547
20230921,144900,1030833390,8030,7980,8030,7980,114
20230921,144800,1029923420,8030,8030,8030,8030,5
20230921,144700,1029883270,8040,8050,8050,7980,188
20230921,144600,1028378860,8050,8040,8050,8020,461
20230921,144500,1024671870,8020,8050,8050,8020,724
20230921,144400,1018861750,8050,8050,8050,8050,5
20230921,144300,1018821500,8030,8050,8050,8030,1091
20230921,144200,1010052780,8050,8050,8050,8050,5
20230921,144100,1010012530,8050,8050,8050,8050,5
20230921,144000,1009972280,8050,8050,8050,8050,671
20230921,143900,1004570730,8050,8050,8050,8050,5
20230921,143800,1004530480,8050,8050,8050,8050,5
20230921,143700,1004490230,8050,8030,8050,8030,1098
20230921,143600,995656500,8040,8040,8040,8040,5
20230921,143500,995616300,8040,8040,8040,8040,5
20230921,143400,995576100,8040,8040,8040,8040,574
20230921,143300,990961140,8040,8040,8040,8040,5
20230921,143200,990920940,8040,8040,8040,8040,5
20230921,143100,990880740,8050,8050,8050,8050,658
20230921,143000,985583840,8020,8050,8050,8020,267
20230921,142900,983442230,8050,8050,8050,8050,61
20230921,142800,982951180,8050,8050,8050,8050,5
20230921,142700,982910930,8020,8050,8050,8020,16
20230921,142600,982782410,8040,8040,8050,8040,307
20230921,142500,980311510,8040,8050,8050,8030,1020
20230921,142400,972110810,8040,8060,8060,8030,661
20230921,142300,966796410,8050,8050,8050,8050,5
20230921,142200,966756160,8060,8060,8060,8060,5
20230921,142100,966715860,8060,8030,8060,8030,802
20230921,142000,960261510,8050,8020,8050,8020,72
20230921,141900,959683920,8020,8020,8020,8010,205
20230921,141800,958040820,8020,8010,8020,8010,252
20230921,141700,956022190,8020,8010,8020,8010,56
20230921,141600,955573580,8010,8010,8010,8010,100
20230921,141500,954772580,8020,8000,8020,8000,139
20230921,141400,953660480,8000,8000,8000,8000,63
20230921,141300,953156480,8000,7990,8000,7990,10
20230921,141200,953076530,7990,7990,8000,7990,352
20230921,141100,950264000,7990,7990,7990,7990,4
20230921,141000,950232040,7980,7980,7980,7980,9
20230921,140900,950160220,7980,7960,7980,7960,733
20230921,140800,944325420,7960,7960,7960,7960,5
20230921,140700,944285620,7950,7950,7950,7950,1
20230921,140600,944277670,7960,7960,7960,7960,263
20230921,140500,942184190,7960,7950,7960,7940,305
20230921,140400,939762180,7960,7960,7960,7960,5
20230921,140300,939722380,7960,7970,7970,7960,738
20230921,140200,933841630,7970,7970,7970,7960,210
20230921,140100,932168680,7960,7960,7970,7960,95
20230921,140000,931412420,7970,7960,7970,7960,509
20230921,135900,927360720,7960,7960,7960,7960,173
20230921,135800,925983640,7960,7960,7960,7960,6
20230921,135700,925935880,7960,7970,7970,7960,421
20230921,135600,922584660,7960,7980,7980,7960,945
20230921,135500,915057960,7980,7980,7990,7980,100
20230921,135400,914259600,7980,7970,7980,7970,43
20230921,135300,913916470,7970,7970,7970,7970,237
20230921,135200,912027580,7970,7970,7970,7970,7
20230921,135100,911971790,7960,7970,7970,7960,205
20230921,135000,910339930,7960,7950,7960,7950,154
20230921,134900,909114140,7940,7960,7960,7940,132
20230921,134800,908065840,7960,7970,7970,7960,643
20230921,134700,902947500,7960,7960,7960,7960,10
20230921,134600,902867900,7980,7980,7980,7960,39
20230921,134500,902557280,7980,7980,7980,7980,6
20230921,134400,902509400,7980,7960,7980,7960,258
20230921,134300,900455600,7960,7950,7960,7940,254
20230921,134200,898436340,7960,7960,7960,7940,697
20230921,134100,892891950,7960,7990,7990,7960,3564
20230921,134000,864437050,8000,8000,8010,8000,530
20230921,133900,860196990,8010,8000,8010,8000,16
20230921,133800,860068930,8020,8020,8020,8020,681
20230921,133700,854607310,8020,8020,8020,8020,0
20230921,133600,854607310,8020,8020,8020,8020,0
20230921,133500,854607310,8020,8020,8020,8020,0
20230921,133400,854607310,8020,8020,8020,8020,457
20230921,133300,850942170,8010,8010,8010,8010,501
20230921,133200,846929160,8010,8010,8010,8010,0
20230921,133100,846929160,8010,8010,8010,8010,0
20230921,133000,846929160,8010,8010,8010,8010,0
20230921,132900,846929160,8010,8010,8010,8010,151
20230921,132800,845719650,8010,8010,8010,8010,315
20230921,132700,843196500,8010,8010,8010,8010,672
20230921,132600,837813780,8020,8020,8020,8020,668
20230921,132500,832456420,8020,8020,8020,8020,61
20230921,132400,831967200,8020,8050,8050,8020,487
20230921,132300,828058610,8050,8050,8050,8050,500
20230921,132200,824033610,8050,8040,8050,8040,59
20230921,132100,823559100,8050,8050,8050,8050,0
20230921,132000,823559100,8050,8050,8050,8050,262
20230921,131900,821450000,8050,8050,8050,8050,112
20230921,131800,820548400,8050,8050,8050,8050,642
20230921,131700,815380300,8050,8050,8050,8050,0
20230921,131600,815380300,8050,8050,8050,8050,70
20230921,131500,814816800,8050,8050,8050,8050,58
20230921,131400,814349900,8050,8050,8050,8050,65
20230921,131300,813826650,8050,8050,8050,8050,365
20230921,131200,810888400,8050,8050,8050,8050,110
20230921,131100,810002900,8040,8040,8040,8040,0
20230921,131000,810002900,8040,8040,8040,8040,1962
20230921,130900,794228420,8040,8040,8040,8040,326
20230921,130800,791607380,8050,8050,8050,8050,688
20230921,130700,786068980,8050,8050,8050,8050,740
20230921,130600,780111980,8050,8050,8050,8050,200
20230921,130500,778501980,8050,8050,8050,8050,10
20230921,130400,778421480,8060,8060,8060,8060,0
20230921,130300,778421480,8060,8060,8060,8060,325
20230921,130200,775801980,8060,8060,8060,8060,55
20230921,130100,775358680,8050,8050,8050,8050,20
20230921,130000,775197680,8050,8050,8050,8050,250
20230921,125900,773185180,8050,8050,8050,8050,348
20230921,125800,770383780,8050,8050,8050,8050,0
20230921,125700,770383780,8050,8050,8050,8050,0
20230921,125600,770383780,8050,8050,8050,8050,1
20230921,125500,770375730,8060,8060,8060,8060,57
20230921,125400,769916310,8050,8050,8050,8050,302
20230921,125300,767485210,8050,8050,8050,8050,61
20230921,125200,766994160,8050,8050,8050,8050,205
20230921,125100,765343910,8050,8050,8050,8050,601
20230921,125000,760505860,8050,8050,8050,8050,0
20230921,124900,760505860,8050,8060,8060,8050,201
20230921,124800,758887740,8050,8050,8050,8050,267
20230921,124700,756738390,8050,8050,8050,8050,0
20230921,124600,756738390,8050,8050,8050,8050,50
20230921,124500,756335890,8050,8050,8050,8050,383
20230921,124400,753252740,8050,8050,8050,8050,112
20230921,124300,752351140,8050,8050,8050,8050,2
20230921,124200,752335040,8050,8050,8050,8050,334
20230921,124100,749646340,8040,8040,8040,8040,4
20230921,124000,749614180,8040,8040,8040,8040,11
20230921,123900,749525740,8040,8050,8050,8040,202
20230921,123800,747901510,8040,8050,8050,8040,707
20230921,123700,742211150,8050,8050,8050,8050,2
20230921,123600,742195050,8050,8050,8050,8050,0
20230921,123500,742195050,8050,8050,8050,8050,0
20230921,123400,742195050,8050,8050,8050,8050,9
20230921,123300,742122600,8060,8060,8060,8060,0
20230921,123200,742122600,8060,8060,8060,8060,283
20230921,123100,739841620,8060,8060,8060,8060,1
20230921,123000,739833560,8060,8070,8070,8060,1153
20230921,122900,730540320,8070,8070,8070,8070,2
20230921,122800,730524180,8060,8060,8060,8060,13
20230921,122700,730419400,8060,8060,8060,8060,502
20230921,122600,726373280,8080,8080,8080,8080,710
20230921,122500,720636480,8080,8080,8080,8080,655
20230921,122400,715344080,8080,8080,8080,8080,120
20230921,122300,714374480,8090,8090,8090,8090,20
20230921,122200,714212680,8080,8080,8080,8080,77
20230921,122100,713590520,8080,8080,8080,8080,100
20230921,122000,712782520,8080,8080,8080,8080,356
20230921,121900,709906040,8060,8060,8060,8060,1
20230921,121800,709897980,8060,8050,8060,8050,581
20230921,121700,705215930,8040,8040,8040,8040,14
20230921,121600,705103370,8040,8040,8040,8040,125
20230921,121500,704098370,8040,8050,8050,8040,1208
20230921,121400,694381670,8050,8050,8050,8050,35
20230921,121300,694099920,8050,8050,8050,8050,82
20230921,121200,693439820,8060,8060,8060,8060,100
20230921,121100,692633820,8060,8060,8060,8060,0
20230921,121000,692633820,8060,8060,8060,8060,874
20230921,120900,685589380,8060,8060,8060,8060,505
20230921,120800,681519080,8080,8080,8080,8080,0
20230921,120700,681519080,8080,8060,8080,8060,103
20230921,120600,680688840,8060,8060,8060,8060,1
20230921,120500,680680780,8060,8060,8060,8060,5
20230921,120400,680640480,8060,8060,8060,8060,1008
20230921,120300,672516000,8060,8060,8060,8060,0
20230921,120200,672516000,8060,8060,8060,8060,50
20230921,120100,672113000,8060,8060,8060,8060,27
20230921,120000,671895380,8060,8060,8060,8060,0
20230921,115900,671895380,8060,8060,8060,8060,261
20230921,115800,669791720,8070,8070,8070,8070,1492
20230921,115700,657751280,8080,8080,8080,8080,26
20230921,115600,657541200,8070,8070,8070,8070,151
20230921,115500,656322630,8070,8070,8070,8070,93
20230921,115400,655572120,8070,8070,8070,8070,223
20230921,115300,653772510,8080,8070,8080,8070,107
20230921,115200,652908020,8080,8070,8080,8070,57
20230921,115100,652447820,8070,8070,8070,8070,113
20230921,115000,651535910,8070,8070,8070,8070,21
20230921,114900,651366440,8070,8070,8070,8070,1
20230921,114800,651358370,8040,8040,8040,8040,0
20230921,114700,651358370,8040,8040,8040,8040,5
20230921,114600,651318170,8040,8040,8040,8040,0
20230921,114500,651318170,8040,8040,8040,8040,85
20230921,114400,650634770,8040,8040,8040,8040,25
20230921,114300,650433770,8040,8040,8040,8040,63
20230921,114200,649927250,8040,8040,8040,8040,2
20230921,114100,649911170,8030,8030,8030,8030,0
20230921,114000,649911170,8030,8140,8140,8030,5177
20230921,113900,608304080,8130,8120,8130,8120,716
20230921,113800,602483200,8130,8140,8140,8130,73
20230921,113700,601889610,8140,8140,8140,8140,101
20230921,113600,601067470,8140,8120,8140,8120,100
20230921,113500,600254720,8050,8100,8100,8050,3141
20230921,113400,574905500,8120,8120,8120,8120,639
20230921,113300,569716820,8120,8120,8120,8120,63
20230921,113200,569205260,8120,8120,8120,8120,3
20230921,113100,569180900,8120,8130,8130,8120,295
20230921,113000,566785460,8120,8120,8120,8120,272
20230921,112900,564576820,8120,8130,8130,8120,22
20230921,112800,564398110,8130,8110,8130,8100,669
20230921,112700,558979110,8100,8100,8110,8100,893
20230921,112600,551744310,8090,8090,8150,8080,1379
20230921,112500,540595560,8100,8180,8200,8100,11251
20230921,112400,448640350,8180,8100,8180,8100,6779
20230921,112300,393555070,8090,8090,8100,8080,2795
20230921,112200,370941090,8090,8080,8090,8080,69
20230921,112100,370383420,8080,8080,8080,8080,52
20230921,112000,369963260,8080,8080,8090,8080,1432
20230921,111900,358391700,8080,8070,8080,8070,2
20230921,111800,358375550,8070,8060,8070,8060,1925
20230921,111700,342855660,8060,8050,8060,8050,1043
20230921,111600,334456420,8050,8040,8050,8030,611
20230921,111500,329548380,8040,8040,8040,8040,5
20230921,111400,329508180,8040,8040,8040,8040,481
20230921,111300,325640940,8040,8040,8040,8040,515
20230921,111200,321500340,8040,8040,8040,8040,1
20230921,111100,321492300,8030,8030,8030,8030,35
20230921,111000,321211250,8030,8030,8030,8030,1
20230921,110900,321203220,8030,8030,8030,8030,0
20230921,110800,321203220,8030,8030,8030,8030,413
20230921,110700,317886830,8030,8030,8030,8030,0
20230921,110600,317886830,8030,8040,8040,8030,3
20230921,110500,317862730,8040,8020,8040,8020,699
20230921,110400,312250960,8010,8010,8010,8010,0
20230921,110300,312250960,8010,8010,8010,8010,142
20230921,110200,311113540,8010,8000,8010,8000,439
20230921,110100,307597550,8010,8010,8010,8010,0
20230921,110000,307597550,8010,8010,8010,8010,0
20230921,105900,307597550,8010,7990,8010,7990,12
20230921,105800,307501650,8000,8020,8020,8000,75
20230921,105700,306901610,8000,8020,8020,8000,986
20230921,105600,299007000,8010,8010,8010,8010,37
20230921,105500,298710630,8010,8010,8010,8010,28
20230921,105400,298486350,8010,8000,8010,8000,349
20230921,105300,295693630,8010,8010,8010,8010,414
20230921,105200,292377490,8010,8010,8010,8010,117
20230921,105100,291440320,8020,8020,8020,8020,10
20230921,105000,291360120,8020,8010,8020,8010,40
20230921,104900,291039620,8020,8020,8020,8020,566
20230921,104800,286500300,8020,8020,8020,8020,330
20230921,104700,283853700,8030,8030,8030,8030,1
20230921,104600,283845670,8030,8020,8030,8020,20
20230921,104500,283685170,8050,8040,8050,8040,1000
20230921,104400,275640080,8040,8040,8040,8040,1
20230921,104300,275632040,8020,8000,8020,8000,3828
20230921,104200,244953160,7990,7990,7990,7990,10
20230921,104100,244873260,7990,8000,8000,7990,10
20230921,104000,244793340,8010,8010,8010,8010,284
20230921,103900,242518500,8010,8010,8010,8010,0
20230921,103800,242518500,8010,8010,8010,8010,19
20230921,103700,242366310,8000,8000,8010,8000,691
20230921,103600,236838300,8000,8000,8000,8000,70
20230921,103500,236278300,8000,8000,8000,8000,5
20230921,103400,236238300,7990,8000,8000,7990,569
20230921,103300,231686310,8000,8000,8000,8000,0
20230921,103200,231686310,8000,8000,8000,8000,0
20230921,103100,231686310,8000,8000,8000,8000,27
20230921,103000,231470310,7990,7990,7990,7990,19
20230921,102900,231318500,7980,7980,7980,7980,322
20230921,102800,228748940,7980,7980,7980,7980,83
20230921,102700,228086600,7980,7980,7980,7980,9
20230921,102600,228014780,7980,7980,7980,7980,1
20230921,102500,228006800,7980,7980,7980,7980,3
20230921,102400,227982860,7960,7960,7960,7960,0
20230921,102300,227982860,7960,7960,7960,7960,302
20230921,102200,225578940,7980,7980,7980,7980,0
20230921,102100,225578940,7980,7990,7990,7980,441
20230921,102000,222055580,7990,7960,7990,7960,3
20230921,101900,222031670,7960,7960,7960,7960,61
20230921,101800,221546110,8000,7990,8000,7990,394
20230921,101700,218394920,8000,8000,8000,8000,0
20230921,101600,218394920,8000,8000,8000,8000,5
20230921,101500,218354920,8000,8000,8000,8000,1395
20230921,101400,207194920,8000,8000,8000,8000,200
20230921,101300,205594920,8000,8000,8000,8000,1
20230921,101200,205586920,8000,8000,8000,8000,601
20230921,101100,200778920,8000,8000,8000,8000,2
20230921,101000,200762920,8000,7990,8000,7990,112
20230921,100900,199868030,7990,7980,7990,7980,413
20230921,100800,196568370,7990,7980,7990,7980,2
20230921,100700,196552400,7960,7960,7960,7960,1
20230921,100600,196544440,7960,7980,7990,7960,581
20230921,100500,191902290,7990,7990,7990,7990,0
20230921,100400,191902290,7990,7990,7990,7990,0
20230921,100300,191902290,7990,7990,7990,7990,262
20230921,100200,189808910,7990,7960,7990,7960,50
20230921,100100,189409440,7990,7990,7990,7990,2691
20230921,100000,167908350,7990,7990,7990,7990,400
20230921,095900,164712350,8000,7980,8000,7930,682
20230921,095800,159270330,8000,7980,8000,7980,1131
20230921,095700,150240130,7980,7950,7980,7950,3462
20230921,095600,122676670,7930,7950,7950,7930,337
20230921,095500,119997540,7950,7950,7950,7950,1
20230921,095400,119989590,7930,7930,7930,7930,1
20230921,095300,119981660,7930,7940,7940,7930,1001
20230921,095200,112039190,7940,7940,7940,7940,602
20230921,095100,107259310,7940,7950,7950,7940,572
20230921,095000,102717620,7940,7940,7940,7940,357
20230921,094900,99883040,7940,7940,7940,7940,0
20230921,094800,99883040,7940,7940,7940,7940,40
20230921,094700,99565440,7930,7930,7930,7930,30
20230921,094600,99327540,7930,7930,7930,7930,0
20230921,094500,99327540,7930,7930,7930,7930,20
20230921,094400,99168940,7930,7930,7930,7930,553
20230921,094300,94783650,7930,7930,7930,7930,10
20230921,094200,94704350,7940,7940,7940,7940,20
20230921,094100,94545550,7940,7950,7950,7940,356
20230921,094000,91715450,7950,7920,7950,7920,100
20230921,093900,90921950,7910,7910,7910,7910,11
20230921,093800,90834940,7900,7900,7900,7900,145
20230921,093700,89689440,7890,7890,7890,7890,15
20230921,093600,89571090,7900,7890,7900,7890,151
20230921,093500,88379690,7900,7900,7900,7900,150
20230921,093400,87194690,7900,7880,7900,7880,30
20230921,093300,86958010,7880,7880,7880,7880,3
20230921,093200,86934370,7880,7880,7880,7880,65
20230921,093100,86422170,7880,7880,7880,7880,13
20230921,093000,86319730,7880,7890,7890,7880,1238
20230921,092900,76562320,7890,7890,7890,7890,20
20230921,092800,76404520,7890,7900,7900,7890,1259
20230921,092700,66469100,7900,7920,7920,7900,1000
20230921,092600,58561750,7920,7940,7940,7920,412
20230921,092500,55295090,7950,7950,7950,7950,82
20230921,092400,54643190,7950,8010,8010,7950,642
20230921,092300,49530430,7980,8010,8010,7980,47
20230921,092200,49155340,7970,7980,7980,7970,207
20230921,092100,47504150,7980,8010,8060,7980,984
20230921,092000,39606480,8010,8010,8010,8010,19
20230921,091900,39454290,8010,8010,8010,8010,39
20230921,091800,39141900,8010,7960,8010,7960,242
20230921,091700,37211090,7940,7940,7940,7940,1
20230921,091600,37203150,7930,7930,7930,7930,110
20230921,091500,36330850,7920,7920,7920,7920,0
20230921,091400,36330850,7920,7920,7920,7920,61
20230921,091300,35847730,7970,7970,7970,7970,7
20230921,091200,35791940,7970,7950,7970,7950,150
20230921,091100,34598200,7920,7910,7960,7910,285
20230921,091000,32330700,7960,7910,7960,7910,564
20230921,090900,27859500,7950,7950,7950,7950,0
20230921,090800,27859500,7950,7950,7950,7950,128
20230921,090700,26841900,7960,7960,7960,7960,0
20230921,090600,26841900,7960,7900,7960,7900,591
20230921,090500,22172940,7980,7990,7990,7980,228
20230921,090400,20353220,7910,7920,7920,7910,80
20230921,090300,19720120,7910,7870,7910,7870,923
20230921,090200,12433700,7870,7870,7870,7870,598
20230921,090100,7727440,7870,7900,7900,7860,382
20230921,090000,4718230,7900,7910,7910,7900,473