KissMeData/043370/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,191600,421846760,8560,8560,8560,8560,330
20230908,191500,421846760,8560,8560,8560,8560,0
20230908,191400,421846760,8560,8560,8560,8560,0
20230908,191300,421846760,8560,8560,8560,8560,0
20230908,191200,421846760,8560,8560,8560,8560,0
20230908,191100,421846760,8560,8560,8560,8560,0
20230908,191000,421846760,8560,8560,8560,8560,0
20230908,190900,421846760,8560,8560,8560,8560,0
20230908,190800,421846760,8560,8560,8560,8560,0
20230908,190700,421846760,8560,8560,8560,8560,0
20230908,190600,421846760,8560,8560,8560,8560,0
20230908,190500,421846760,8560,8560,8560,8560,0
20230908,190400,421846760,8560,8560,8560,8560,0
20230908,190300,421846760,8560,8560,8560,8560,0
20230908,190200,421846760,8560,8560,8560,8560,0
20230908,190100,421846760,8560,8560,8560,8560,0
20230908,190000,421846760,8560,8560,8560,8560,0
20230908,185900,421846760,8560,8560,8560,8560,0
20230908,185800,421846760,8560,8560,8560,8560,0
20230908,185700,421846760,8560,8560,8560,8560,0
20230908,185600,421846760,8560,8560,8560,8560,0
20230908,185500,421846760,8560,8560,8560,8560,0
20230908,185400,421846760,8560,8560,8560,8560,0
20230908,185300,421846760,8560,8560,8560,8560,0
20230908,185200,421846760,8560,8560,8560,8560,0
20230908,185100,421846760,8560,8560,8560,8560,0
20230908,185000,421846760,8560,8560,8560,8560,0
20230908,184900,421846760,8560,8560,8560,8560,0
20230908,184800,421846760,8560,8560,8560,8560,0
20230908,184700,421846760,8560,8560,8560,8560,0
20230908,184600,421846760,8560,8560,8560,8560,330
20230908,184500,421846760,8560,8560,8560,8560,0
20230908,184400,421846760,8560,8560,8560,8560,0
20230908,184300,421846760,8560,8560,8560,8560,0
20230908,184200,421846760,8560,8560,8560,8560,0
20230908,184100,421846760,8560,8560,8560,8560,0
20230908,184000,421846760,8560,8560,8560,8560,0
20230908,183900,421846760,8560,8560,8560,8560,0
20230908,183800,421846760,8560,8560,8560,8560,0
20230908,183700,421846760,8560,8560,8560,8560,0
20230908,183600,421846760,8560,8560,8560,8560,0
20230908,183500,421846760,8560,8560,8560,8560,0
20230908,183400,421846760,8560,8560,8560,8560,0
20230908,183300,421846760,8560,8560,8560,8560,0
20230908,183200,421846760,8560,8560,8560,8560,0
20230908,183100,421846760,8560,8560,8560,8560,0
20230908,183000,421846760,8560,8560,8560,8560,0
20230908,182900,421846760,8560,8560,8560,8560,0
20230908,182800,421846760,8560,8560,8560,8560,0
20230908,182700,421846760,8560,8560,8560,8560,0
20230908,182600,421846760,8560,8560,8560,8560,0
20230908,182500,421846760,8560,8560,8560,8560,0
20230908,182400,421846760,8560,8560,8560,8560,0
20230908,182300,421846760,8560,8560,8560,8560,0
20230908,182200,421846760,8560,8560,8560,8560,0
20230908,182100,421846760,8560,8560,8560,8560,0
20230908,182000,421846760,8560,8560,8560,8560,0
20230908,181900,421846760,8560,8560,8560,8560,0
20230908,181800,421846760,8560,8560,8560,8560,0
20230908,181700,421846760,8560,8560,8560,8560,0
20230908,181600,421846760,8560,8560,8560,8560,330
20230908,181500,421846760,8560,8560,8560,8560,0
20230908,181400,421846760,8560,8560,8560,8560,0
20230908,181300,421846760,8560,8560,8560,8560,0
20230908,181200,421846760,8560,8560,8560,8560,0
20230908,181100,421846760,8560,8560,8560,8560,0
20230908,181000,421846760,8560,8560,8560,8560,0
20230908,180900,421846760,8560,8560,8560,8560,0
20230908,180800,421846760,8560,8560,8560,8560,0
20230908,180700,421846760,8560,8560,8560,8560,0
20230908,180600,421846760,8560,8560,8560,8560,0
20230908,180500,421846760,8560,8560,8560,8560,0
20230908,180400,421846760,8560,8560,8560,8560,0
20230908,180300,421846760,8560,8560,8560,8560,0
20230908,180200,421846760,8560,8560,8560,8560,0
20230908,180100,421846760,8560,8560,8560,8560,0
20230908,180000,421846760,8560,8560,8560,8560,0
20230908,175900,421846760,8560,8560,8560,8560,0
20230908,175800,421846760,8560,8560,8560,8560,0
20230908,175700,421846760,8560,8560,8560,8560,0
20230908,175600,421846760,8560,8560,8560,8560,0
20230908,175500,421846760,8560,8560,8560,8560,0
20230908,175400,421846760,8560,8560,8560,8560,0
20230908,175300,421846760,8560,8560,8560,8560,0
20230908,175200,421846760,8560,8560,8560,8560,0
20230908,175100,421846760,8560,8560,8560,8560,0
20230908,175000,421846760,8560,8560,8560,8560,0
20230908,174900,421846760,8560,8560,8560,8560,0
20230908,174800,421846760,8560,8560,8560,8560,0
20230908,174700,421846760,8560,8560,8560,8560,0
20230908,174600,421846760,8560,8560,8560,8560,330
20230908,174500,421846760,8560,8560,8560,8560,0
20230908,174400,421846760,8560,8560,8560,8560,0
20230908,174300,421846760,8560,8560,8560,8560,0
20230908,174200,421846760,8560,8560,8560,8560,0
20230908,174100,421846760,8560,8560,8560,8560,0
20230908,174000,421846760,8560,8560,8560,8560,0
20230908,173900,421846760,8560,8560,8560,8560,0
20230908,173800,421846760,8560,8560,8560,8560,0
20230908,173700,421846760,8560,8560,8560,8560,0
20230908,173600,421846760,8560,8560,8560,8560,0
20230908,173500,421846760,8560,8560,8560,8560,0
20230908,173400,421846760,8560,8560,8560,8560,0
20230908,173300,421846760,8560,8560,8560,8560,0
20230908,173200,421846760,8560,8560,8560,8560,0
20230908,173100,421846760,8560,8560,8560,8560,0
20230908,173000,421846760,8560,8560,8560,8560,0
20230908,172900,421846760,8560,8560,8560,8560,0
20230908,172800,421846760,8560,8560,8560,8560,0
20230908,172700,421846760,8560,8560,8560,8560,0
20230908,172600,421846760,8560,8560,8560,8560,0
20230908,172500,421846760,8560,8560,8560,8560,0
20230908,172400,421846760,8560,8560,8560,8560,0
20230908,172300,421846760,8560,8560,8560,8560,0
20230908,172200,421846760,8560,8560,8560,8560,0
20230908,172100,421846760,8560,8560,8560,8560,0
20230908,172000,421846760,8560,8560,8560,8560,0
20230908,171900,421846760,8560,8560,8560,8560,0
20230908,171800,421846760,8560,8560,8560,8560,0
20230908,171700,421846760,8560,8560,8560,8560,0
20230908,171600,421846760,8560,8560,8560,8560,330
20230908,171500,421846760,8560,8560,8560,8560,0
20230908,171400,421846760,8560,8560,8560,8560,0
20230908,171300,421846760,8560,8560,8560,8560,0
20230908,171200,421846760,8560,8560,8560,8560,0
20230908,171100,421846760,8560,8560,8560,8560,0
20230908,171000,421846760,8560,8560,8560,8560,0
20230908,170900,421846760,8560,8560,8560,8560,0
20230908,170800,421846760,8560,8560,8560,8560,0
20230908,170700,421846760,8560,8560,8560,8560,0
20230908,170600,421846760,8560,8560,8560,8560,0
20230908,170500,421846760,8560,8560,8560,8560,0
20230908,170400,421846760,8560,8560,8560,8560,0
20230908,170300,421846760,8560,8560,8560,8560,0
20230908,170200,421846760,8560,8560,8560,8560,0
20230908,170100,421846760,8560,8560,8560,8560,0
20230908,170000,421846760,8560,8560,8560,8560,0
20230908,165900,421846760,8560,8560,8560,8560,0
20230908,165800,421846760,8560,8560,8560,8560,0
20230908,165700,421846760,8560,8560,8560,8560,0
20230908,165600,421846760,8560,8560,8560,8560,0
20230908,165500,421846760,8560,8560,8560,8560,0
20230908,165400,421846760,8560,8560,8560,8560,0
20230908,165300,421846760,8560,8560,8560,8560,0
20230908,165200,421846760,8560,8560,8560,8560,0
20230908,165100,421846760,8560,8560,8560,8560,0
20230908,165000,421846760,8560,8560,8560,8560,0
20230908,164900,421846760,8560,8560,8560,8560,0
20230908,164800,421846760,8560,8560,8560,8560,0
20230908,164700,421846760,8560,8560,8560,8560,0
20230908,164600,421846760,8560,8560,8560,8560,330
20230908,164500,421846760,8560,8560,8560,8560,0
20230908,164400,421846760,8560,8560,8560,8560,0
20230908,164300,421846760,8560,8560,8560,8560,0
20230908,164200,421846760,8560,8560,8560,8560,0
20230908,164100,421846760,8560,8560,8560,8560,0
20230908,164000,421846760,8560,8560,8560,8560,0
20230908,163900,421846760,8560,8560,8560,8560,0
20230908,163800,421846760,8560,8560,8560,8560,0
20230908,163700,421846760,8560,8560,8560,8560,0
20230908,163600,421846760,8560,8560,8560,8560,0
20230908,163500,421846760,8560,8560,8560,8560,0
20230908,163400,421846760,8560,8560,8560,8560,0
20230908,163300,421846760,8560,8560,8560,8560,0
20230908,163200,421846760,8560,8560,8560,8560,0
20230908,163100,421846760,8560,8560,8560,8560,0
20230908,163000,421846760,8560,8560,8560,8560,0
20230908,162900,421846760,8560,8560,8560,8560,0
20230908,162800,421846760,8560,8560,8560,8560,0
20230908,162700,421846760,8560,8560,8560,8560,0
20230908,162600,421846760,8560,8560,8560,8560,0
20230908,162500,421846760,8560,8560,8560,8560,0
20230908,162400,421846760,8560,8560,8560,8560,0
20230908,162300,421846760,8560,8560,8560,8560,0
20230908,162200,421846760,8560,8560,8560,8560,0
20230908,162100,421846760,8560,8560,8560,8560,0
20230908,162000,421846760,8560,8560,8560,8560,0
20230908,161900,421846760,8560,8560,8560,8560,0
20230908,161800,421846760,8560,8560,8560,8560,0
20230908,161700,421846760,8560,8560,8560,8560,0
20230908,161600,421846760,8560,8560,8560,8560,330
20230908,161500,421846760,8560,8560,8560,8560,0
20230908,161400,421846760,8560,8560,8560,8560,0
20230908,161300,421846760,8560,8560,8560,8560,0
20230908,161200,421846760,8560,8560,8560,8560,0
20230908,161100,421846760,8560,8560,8560,8560,0
20230908,161000,421846760,8560,8560,8560,8560,0
20230908,160900,421846760,8560,8560,8560,8560,0
20230908,160800,421846760,8560,8560,8560,8560,0
20230908,160700,421846760,8560,8560,8560,8560,0
20230908,160600,421846760,8560,8560,8560,8560,0
20230908,160500,421846760,8560,8560,8560,8560,0
20230908,160400,421846760,8560,8560,8560,8560,0
20230908,160300,421846760,8560,8560,8560,8560,0
20230908,160200,421846760,8560,8560,8560,8560,0
20230908,160100,421846760,8560,8560,8560,8560,0
20230908,160000,421846760,8560,8560,8560,8560,0
20230908,155900,421846760,8560,8560,8560,8560,0
20230908,155800,421846760,8560,8560,8560,8560,0
20230908,155700,421846760,8560,8560,8560,8560,0
20230908,155600,421846760,8560,8560,8560,8560,0
20230908,155500,421846760,8560,8560,8560,8560,0
20230908,155400,421846760,8560,8560,8560,8560,0
20230908,155300,421846760,8560,8560,8560,8560,0
20230908,155200,421846760,8560,8560,8560,8560,0
20230908,155100,421846760,8560,8560,8560,8560,0
20230908,155000,421846760,8560,8560,8560,8560,0
20230908,154900,421846760,8560,8560,8560,8560,0
20230908,154800,421846760,8560,8560,8560,8560,0
20230908,154700,421846760,8560,8560,8560,8560,0
20230908,154600,421846760,8560,8560,8560,8560,330
20230908,154500,421846760,8560,8560,8560,8560,0
20230908,154400,421846760,8560,8560,8560,8560,0
20230908,154300,421846760,8560,8560,8560,8560,0
20230908,154200,421846760,8560,8560,8560,8560,0
20230908,154100,421846760,8560,8560,8560,8560,0
20230908,154000,421846760,8560,8560,8560,8560,0
20230908,153900,421846760,8560,8560,8560,8560,0
20230908,153800,421846760,8560,8560,8560,8560,0
20230908,153700,421846760,8560,8560,8560,8560,0
20230908,153600,421846760,8560,8560,8560,8560,0
20230908,153500,421846760,8560,8560,8560,8560,0
20230908,153400,421846760,8560,8560,8560,8560,0
20230908,153300,421846760,8560,8560,8560,8560,0
20230908,153200,421846760,8560,8560,8560,8560,0
20230908,153100,421846760,8560,8560,8560,8560,0
20230908,153000,421846760,8560,8560,8560,8560,330
20230908,152900,419021960,8550,8550,8550,8550,0
20230908,152800,419021960,8550,8550,8550,8550,0
20230908,152700,419021960,8550,8550,8550,8550,0
20230908,152600,419021960,8550,8550,8550,8550,0
20230908,152500,419021960,8550,8550,8550,8550,0
20230908,152400,419021960,8550,8550,8550,8550,0
20230908,152300,419021960,8550,8550,8550,8550,0
20230908,152200,419021960,8550,8550,8550,8550,0
20230908,152100,419021960,8550,8550,8550,8550,0
20230908,152000,419021960,8550,8550,8550,8550,0
20230908,151900,419021960,8550,8550,8560,8550,67
20230908,151800,418448890,8560,8560,8560,8560,0
20230908,151700,418448890,8560,8560,8560,8560,0
20230908,151600,418448890,8560,8560,8560,8560,51
20230908,151500,418012330,8570,8550,8570,8550,22
20230908,151400,417824100,8550,8550,8550,8550,0
20230908,151300,417824100,8550,8550,8560,8550,36
20230908,151200,417516130,8550,8560,8560,8550,22
20230908,151100,417327910,8550,8560,8560,8550,210
20230908,151000,415530560,8570,8570,8570,8570,0
20230908,150900,415530560,8570,8570,8570,8570,10
20230908,150800,415444860,8570,8570,8570,8570,5
20230908,150700,415402010,8570,8580,8580,8570,11
20230908,150600,415307730,8580,8570,8580,8570,70
20230908,150500,414707230,8570,8570,8570,8570,0
20230908,150400,414707230,8570,8570,8570,8570,36
20230908,150300,414398710,8560,8550,8560,8550,13
20230908,150200,414287530,8560,8560,8560,8560,9
20230908,150100,414210490,8580,8580,8580,8580,0
20230908,150000,414210490,8580,8580,8580,8580,100
20230908,145900,413352490,8560,8570,8580,8560,174
20230908,145800,411860790,8570,8560,8570,8560,895
20230908,145700,404191040,8560,8550,8560,8550,444
20230908,145600,400390800,8550,8550,8550,8550,25
20230908,145500,400177050,8550,8560,8560,8550,55
20230908,145400,399706300,8550,8550,8550,8550,16
20230908,145300,399569500,8550,8550,8550,8550,10
20230908,145200,399484000,8550,8560,8560,8550,23
20230908,145100,399287260,8560,8560,8560,8550,247
20230908,145000,397173000,8560,8560,8560,8560,10
20230908,144900,397087400,8560,8560,8560,8560,344
20230908,144800,394142760,8570,8560,8570,8560,60
20230908,144700,393628660,8560,8560,8560,8560,21
20230908,144600,393448900,8570,8570,8570,8570,86
20230908,144500,392711880,8570,8570,8580,8560,31
20230908,144400,392446310,8570,8570,8580,8570,496
20230908,144300,388193630,8570,8570,8570,8570,22
20230908,144200,388005090,8570,8570,8570,8570,24
20230908,144100,387799410,8580,8570,8580,8570,265
20230908,144000,385525790,8570,8570,8570,8570,16
20230908,143900,385388670,8580,8570,8580,8570,39
20230908,143800,385054230,8570,8570,8570,8570,52
20230908,143700,384608590,8570,8570,8570,8560,47
20230908,143600,384205860,8570,8570,8570,8570,151
20230908,143500,382911790,8560,8560,8560,8560,25
20230908,143400,382697790,8560,8580,8580,8560,15
20230908,143300,382569370,8570,8550,8570,8550,674
20230908,143200,376796440,8560,8560,8560,8560,329
20230908,143100,373980200,8560,8570,8570,8560,961
20230908,143000,365750210,8570,8570,8570,8570,213
20230908,142900,363924800,8580,8580,8580,8580,137
20230908,142800,362749340,8580,8560,8580,8560,97
20230908,142700,361918160,8560,8560,8560,8560,181
20230908,142600,360368800,8550,8550,8550,8550,21
20230908,142500,360189250,8550,8550,8550,8550,25
20230908,142400,359975500,8550,8550,8550,8550,38
20230908,142300,359650600,8560,8550,8560,8550,17
20230908,142200,359505240,8560,8560,8560,8560,61
20230908,142100,358983080,8550,8550,8560,8550,114
20230908,142000,358007660,8550,8550,8550,8540,83
20230908,141900,357298110,8540,8520,8540,8520,819
20230908,141800,350308210,8520,8520,8520,8520,20
20230908,141700,350137810,8520,8530,8530,8520,12
20230908,141600,350035510,8530,8520,8530,8520,27
20230908,141500,349805460,8520,8520,8520,8520,18
20230908,141400,349652100,8520,8520,8520,8520,15
20230908,141300,349524300,8520,8520,8520,8520,22
20230908,141200,349336860,8520,8520,8530,8520,21
20230908,141100,349157840,8530,8530,8530,8530,23
20230908,141000,348961650,8530,8530,8530,8530,20
20230908,140900,348791050,8530,8530,8530,8530,26
20230908,140800,348569270,8530,8530,8530,8530,14
20230908,140700,348449850,8530,8530,8530,8530,14
20230908,140600,348330430,8530,8530,8530,8530,16
20230908,140500,348193950,8520,8530,8540,8520,33
20230908,140400,347912490,8530,8530,8530,8530,21
20230908,140300,347733360,8540,8530,8540,8530,13
20230908,140200,347622440,8530,8530,8530,8530,16
20230908,140100,347485960,8540,8520,8540,8520,988
20230908,140000,339058230,8520,8530,8540,8520,116
20230908,135900,338068950,8530,8540,8540,8530,46
20230908,135800,337676510,8540,8520,8540,8520,389
20230908,135700,334358560,8520,8530,8530,8520,23
20230908,135600,334162430,8520,8530,8530,8520,29
20230908,135500,333915160,8530,8530,8530,8530,42
20230908,135400,333556900,8540,8540,8540,8540,5
20230908,135300,333514200,8540,8550,8550,8540,20
20230908,135200,333343260,8540,8560,8560,8540,1396
20230908,135100,321400400,8560,8570,8570,8560,646
20230908,135000,315864780,8560,8570,8570,8560,345
20230908,134900,312908290,8560,8560,8560,8560,18
20230908,134800,312754210,8560,8560,8560,8560,40
20230908,134700,312411810,8560,8560,8560,8560,136
20230908,134600,311247650,8560,8560,8560,8560,25
20230908,134500,311033650,8560,8560,8560,8560,31
20230908,134400,310768290,8560,8560,8560,8560,61
20230908,134300,310246130,8560,8560,8560,8560,21
20230908,134200,310066370,8560,8570,8570,8560,1521
20230908,134100,297046400,8570,8580,8580,8560,484
20230908,134000,292895150,8580,8580,8580,8580,10
20230908,133900,292809350,8580,8590,8590,8580,63
20230908,133800,292268340,8590,8580,8590,8580,111
20230908,133700,291315010,8590,8590,8590,8590,4
20230908,133600,291280650,8590,8580,8590,8580,16
20230908,133500,291143270,8590,8580,8590,8580,36
20230908,133400,290834110,8580,8590,8590,8580,20
20230908,133300,290662370,8590,8580,8590,8580,16
20230908,133200,290524990,8590,8590,8590,8580,31
20230908,133100,290258890,8590,8580,8590,8580,33
20230908,133000,289975630,8590,8590,8590,8590,10
20230908,132900,289889730,8580,8590,8590,8580,20
20230908,132800,289717990,8590,8590,8590,8590,27
20230908,132700,289486060,8600,8600,8600,8600,79
20230908,132600,288806660,8590,8570,8590,8570,116
20230908,132500,287810370,8580,8580,8580,8580,24
20230908,132400,287604450,8570,8580,8580,8570,20
20230908,132300,287432950,8580,8580,8580,8580,13
20230908,132200,287321410,8580,8580,8580,8570,11
20230908,132100,287227090,8580,8580,8580,8580,34
20230908,132000,286935370,8580,8580,8580,8570,29
20230908,131900,286686670,8590,8580,8590,8580,106
20230908,131800,285777180,8580,8600,8600,8580,54
20230908,131700,285313480,8590,8590,8600,8580,389
20230908,131600,281972740,8590,8590,8590,8590,4
20230908,131500,281938380,8590,8590,8600,8590,41
20230908,131400,281586170,8590,8590,8590,8590,26
20230908,131300,281362830,8590,8590,8590,8590,16
20230908,131200,281225390,8590,8590,8590,8590,53
20230908,131100,280770120,8600,8600,8600,8600,20
20230908,131000,280598120,8600,8600,8600,8600,16
20230908,130900,280460520,8600,8600,8600,8600,8
20230908,130800,280391720,8600,8610,8610,8600,28
20230908,130700,280150700,8620,8600,8620,8600,416
20230908,130600,276565180,8600,8600,8600,8600,275
20230908,130500,274200180,8600,8600,8600,8600,14
20230908,130400,274079780,8610,8610,8610,8610,7
20230908,130300,274019510,8620,8600,8620,8600,57
20230908,130200,273528310,8610,8610,8610,8600,42
20230908,130100,273166840,8610,8610,8610,8600,119
20230908,130000,272142360,8600,8600,8610,8600,18
20230908,125900,271987470,8600,8600,8600,8600,14
20230908,125800,271867070,8600,8600,8600,8600,124
20230908,125700,270800670,8590,8590,8600,8590,174
20230908,125600,269305510,8580,8580,8580,8580,90
20230908,125500,268533310,8570,8570,8570,8570,0
20230908,125400,268533310,8570,8570,8570,8570,36
20230908,125300,268224790,8570,8570,8570,8570,30
20230908,125200,267967690,8570,8570,8570,8570,20
20230908,125100,267796290,8560,8570,8570,8560,15
20230908,125000,267667850,8570,8570,8570,8560,96
20230908,124900,266845230,8560,8550,8560,8550,21
20230908,124800,266665520,8550,8550,8550,8550,13
20230908,124700,266554370,8550,8550,8560,8550,40
20230908,124600,266212220,8550,8560,8560,8550,42
20230908,124500,265852760,8550,8560,8560,8550,6
20230908,124400,265801430,8550,8550,8550,8550,22
20230908,124300,265613330,8560,8560,8560,8560,23
20230908,124200,265416450,8550,8550,8550,8550,6
20230908,124100,265365150,8560,8560,8560,8550,67
20230908,124000,264791770,8560,8560,8560,8560,40
20230908,123900,264449370,8560,8560,8560,8560,8
20230908,123800,264380890,8560,8560,8560,8560,46
20230908,123700,263987130,8570,8580,8580,8570,173
20230908,123600,262503700,8570,8580,8580,8570,37
20230908,123500,262186590,8570,8560,8570,8550,275
20230908,123400,259830100,8560,8530,8560,8530,506
20230908,123300,255501960,8540,8550,8550,8540,37
20230908,123200,255185970,8550,8540,8550,8520,647
20230908,123100,249661250,8540,8540,8540,8540,10
20230908,123000,249575850,8540,8540,8540,8540,11
20230908,122900,249481910,8540,8540,8540,8540,9
20230908,122800,249405050,8540,8550,8550,8540,11
20230908,122700,249311060,8550,8540,8550,8540,42
20230908,122600,248952020,8550,8550,8550,8550,22
20230908,122500,248763920,8540,8540,8540,8540,6
20230908,122400,248712680,8550,8550,8560,8550,34
20230908,122300,248421740,8550,8540,8550,8540,39
20230908,122200,248088520,8540,8550,8550,8540,50
20230908,122100,247661100,8540,8550,8550,8540,41
20230908,122000,247310920,8550,8550,8550,8550,43
20230908,121900,246943270,8550,8550,8550,8550,23
20230908,121800,246746620,8550,8550,8550,8540,126
20230908,121700,245669380,8540,8550,8550,8530,772
20230908,121600,239082620,8550,8550,8550,8550,14
20230908,121500,238962920,8550,8550,8550,8540,9
20230908,121400,238885990,8550,8540,8550,8540,35
20230908,121300,238586780,8540,8560,8560,8540,212
20230908,121200,236774220,8560,8560,8560,8560,11
20230908,121100,236680060,8560,8560,8560,8560,12
20230908,121000,236577340,8560,8560,8560,8560,14
20230908,120900,236457500,8560,8560,8560,8560,7
20230908,120800,236397580,8570,8560,8570,8560,14
20230908,120700,236277690,8560,8560,8560,8560,9
20230908,120600,236200650,8560,8560,8560,8560,25
20230908,120500,235986650,8560,8560,8560,8560,129
20230908,120400,234882410,8560,8560,8560,8560,10
20230908,120300,234796810,8560,8560,8560,8560,7
20230908,120200,234736890,8560,8560,8560,8560,37
20230908,120100,234420170,8560,8560,8560,8560,10
20230908,120000,234334570,8560,8570,8570,8560,123
20230908,115900,233281660,8560,8570,8570,8560,18
20230908,115800,233127480,8560,8560,8560,8560,8
20230908,115700,233059000,8560,8560,8560,8560,25
20230908,115600,232845000,8560,8560,8560,8560,2
20230908,115500,232827880,8560,8570,8570,8560,12
20230908,115400,232725060,8580,8570,8580,8570,20
20230908,115300,232553590,8570,8570,8570,8570,22
20230908,115200,232365050,8570,8570,8570,8570,6
20230908,115100,232313630,8570,8580,8580,8570,62
20230908,115000,231782020,8560,8580,8580,8560,44
20230908,114900,231404760,8580,8580,8580,8580,12
20230908,114800,231301800,8580,8580,8580,8580,46
20230908,114700,230907120,8580,8580,8580,8580,42
20230908,114600,230546760,8580,8580,8580,8580,0
20230908,114500,230546760,8580,8580,8580,8580,38
20230908,114400,230220720,8580,8590,8590,8580,33
20230908,114300,229937340,8590,8600,8600,8590,61
20230908,114200,229413050,8590,8590,8590,8590,33
20230908,114100,229129580,8600,8600,8600,8600,6
20230908,114000,229077980,8590,8580,8590,8570,123
20230908,113900,228021570,8580,8580,8580,8580,26
20230908,113800,227798490,8590,8580,8590,8570,72
20230908,113700,227181030,8580,8580,8580,8580,5
20230908,113600,227138130,8580,8600,8600,8580,92
20230908,113500,226347250,8610,8600,8610,8600,34
20230908,113400,226054840,8610,8610,8610,8610,0
20230908,113300,226054840,8610,8600,8630,8600,610
20230908,113200,220797430,8610,8620,8620,8600,64
20230908,113100,220245870,8600,8590,8600,8590,63
20230908,113000,219704510,8620,8560,8620,8560,204
20230908,112900,217950540,8560,8570,8570,8560,33
20230908,112800,217667750,8570,8550,8570,8550,194
20230908,112700,216006730,8560,8560,8560,8560,147
20230908,112600,214748410,8540,8550,8550,8540,37
20230908,112500,214432160,8550,8550,8550,8550,0
20230908,112400,214432160,8550,8540,8560,8540,181
20230908,112300,212884780,8540,8530,8540,8530,42
20230908,112200,212526200,8540,8540,8540,8540,82
20230908,112100,211825920,8530,8530,8530,8530,33
20230908,112000,211544430,8530,8530,8530,8530,58
20230908,111900,211049690,8530,8530,8530,8530,16
20230908,111800,210913210,8530,8530,8530,8530,35
20230908,111700,210614660,8530,8530,8530,8530,254
20230908,111600,208448040,8530,8530,8530,8530,10
20230908,111500,208362740,8540,8550,8550,8540,17
20230908,111400,208217530,8540,8540,8540,8540,33
20230908,111300,207935710,8540,8540,8540,8540,17
20230908,111200,207790530,8540,8540,8540,8540,33
20230908,111100,207508710,8540,8540,8540,8540,32
20230908,111000,207235430,8540,8540,8540,8540,99
20230908,110900,206389970,8540,8540,8540,8540,59
20230908,110800,205886110,8550,8540,8550,8540,31
20230908,110700,205621330,8550,8540,8550,8540,18
20230908,110600,205467600,8540,8540,8540,8540,39
20230908,110500,205134540,8540,8540,8540,8540,6
20230908,110400,205083300,8540,8540,8540,8540,6
20230908,110300,205032060,8540,8540,8560,8540,668
20230908,110200,199315890,8540,8540,8540,8540,38
20230908,110100,198991370,8540,8520,8540,8520,589
20230908,110000,193966560,8510,8490,8510,8490,184
20230908,105900,192400880,8500,8500,8500,8490,47
20230908,105800,192001790,8490,8500,8500,8490,15
20230908,105700,191874350,8490,8490,8500,8490,101
20230908,105600,191016850,8490,8490,8490,8490,39
20230908,105500,190685740,8490,8470,8490,8470,157
20230908,105400,189354370,8460,8460,8460,8460,26
20230908,105300,189134410,8470,8470,8470,8470,10
20230908,105200,189049710,8480,8460,8480,8460,755
20230908,105100,182647930,8460,8480,8480,8460,34
20230908,105000,182360000,8470,8480,8480,8470,1244
20230908,104900,171820450,8480,8480,8480,8480,13
20230908,104800,171710210,8480,8480,8480,8480,33
20230908,104700,171430370,8480,8480,8480,8480,33
20230908,104600,171150530,8480,8480,8480,8480,19
20230908,104500,170989410,8480,8500,8500,8480,18
20230908,104400,170836710,8480,8470,8480,8470,58
20230908,104300,170345120,8470,8470,8480,8470,11
20230908,104200,170251940,8480,8470,8480,8470,145
20230908,104100,169023530,8470,8490,8490,8470,1143
20230908,104000,159340340,8500,8500,8500,8500,2
20230908,103900,159323340,8490,8490,8490,8490,19
20230908,103800,159162030,8490,8490,8490,8490,38
20230908,103700,158839410,8480,8470,8480,8470,31
20230908,103600,158576590,8470,8470,8470,8470,63
20230908,103500,158042980,8470,8470,8470,8470,36
20230908,103400,157738060,8470,8470,8470,8470,6
20230908,103300,157687240,8480,8470,8480,8470,61
20230908,103200,157170550,8470,8480,8480,8470,17
20230908,103100,157026450,8480,8460,8480,8460,66
20230908,103000,156466890,8470,8470,8470,8470,284
20230908,102900,154061410,8470,8470,8470,8470,38
20230908,102800,153739550,8470,8480,8480,8470,14
20230908,102700,153620880,8480,8500,8500,8480,7
20230908,102600,153561500,8480,8470,8480,8470,160
20230908,102500,152205020,8470,8470,8470,8470,10
20230908,102400,152120320,8480,8470,8480,8470,16
20230908,102300,151984700,8470,8450,8470,8450,314
20230908,102200,149325870,8450,8450,8450,8450,10
20230908,102100,149241370,8470,8460,8470,8460,261
20230908,102000,147030980,8470,8470,8480,8450,1550
20230908,101900,133909800,8490,8480,8490,8460,1810
20230908,101800,118595060,8480,8500,8500,8480,126
20230908,101700,117524180,8490,8470,8490,8470,307
20230908,101600,114920590,8470,8470,8480,8470,25
20230908,101500,114708740,8470,8470,8470,8470,37
20230908,101400,114395350,8470,8470,8470,8470,44
20230908,101300,114022670,8470,8470,8470,8470,10
20230908,101200,113937970,8470,8470,8470,8470,36
20230908,101100,113633050,8470,8500,8500,8470,281
20230908,101000,111250640,8480,8470,8480,8470,241
20230908,100900,109207030,8470,8470,8480,8470,36
20230908,100800,108902090,8480,8470,8480,8470,35
20230908,100700,108605620,8480,8480,8480,8470,12
20230908,100600,108503910,8470,8470,8470,8470,65
20230908,100500,107953360,8470,8470,8470,8470,67
20230908,100400,107385870,8470,8470,8480,8470,19
20230908,100300,107224920,8470,8480,8480,8470,39
20230908,100200,106894210,8480,8480,8480,8480,4
20230908,100100,106860290,8480,8490,8490,8470,765
20230908,100000,100379280,8500,8500,8500,8470,1133
20230908,095900,90778480,8490,8510,8510,8490,36
20230908,095800,90472260,8520,8500,8520,8480,1961
20230908,095700,73824490,8500,8500,8500,8500,13
20230908,095600,73713990,8510,8500,8510,8490,188
20230908,095500,72116740,8500,8500,8500,8500,59
20230908,095400,71615240,8500,8510,8510,8500,92
20230908,095300,70832740,8520,8520,8520,8520,2
20230908,095200,70815700,8500,8510,8530,8500,275
20230908,095100,68475560,8520,8520,8530,8510,2567
20230908,095000,46620290,8520,8520,8530,8520,16
20230908,094900,46483890,8530,8530,8530,8520,10
20230908,094800,46398650,8530,8530,8530,8520,90
20230908,094700,45631170,8530,8530,8530,8530,29
20230908,094600,45383800,8530,8530,8530,8530,17
20230908,094500,45238790,8530,8530,8530,8530,26
20230908,094400,45017010,8540,8550,8550,8540,25
20230908,094300,44803320,8560,8530,8570,8530,222
20230908,094200,42903640,8530,8560,8560,8530,15
20230908,094100,42775530,8580,8520,8580,8520,654
20230908,094000,37191020,8520,8520,8520,8520,6
20230908,093900,37139900,8530,8520,8530,8520,15
20230908,093800,37012080,8530,8520,8530,8520,31
20230908,093700,36747790,8520,8520,8520,8520,46
20230908,093600,36355870,8530,8530,8530,8530,2
20230908,093500,36338810,8540,8530,8540,8530,421
20230908,093400,32747450,8540,8540,8540,8540,3
20230908,093300,32721830,8530,8530,8530,8530,35
20230908,093200,32423280,8540,8530,8540,8530,11
20230908,093100,32329430,8540,8540,8540,8540,8
20230908,093000,32261110,8540,8550,8560,8540,40
20230908,092900,31919350,8550,8560,8560,8540,46
20230908,092800,31526010,8550,8540,8550,8540,403
20230908,092700,28084150,8550,8560,8560,8550,7
20230908,092600,28024280,8550,8560,8560,8550,13
20230908,092500,27913070,8600,8570,8600,8550,410
20230908,092400,24400280,8560,8560,8560,8560,37
20230908,092300,24083560,8580,8580,8580,8570,159
20230908,092200,22720660,8580,8580,8580,8580,0
20230908,092100,22720660,8580,8580,8580,8580,15
20230908,092000,22591960,8590,8590,8590,8580,91
20230908,091900,21810520,8600,8600,8600,8600,0
20230908,091800,21810520,8600,8620,8630,8600,60
20230908,091700,21293360,8620,8620,8620,8620,5
20230908,091600,21250260,8600,8610,8610,8600,15
20230908,091500,21121170,8610,8610,8610,8600,71
20230908,091400,20510400,8600,8600,8610,8600,59
20230908,091300,20002990,8610,8610,8610,8610,5
20230908,091200,19959940,8600,8600,8600,8600,26
20230908,091100,19736340,8610,8610,8610,8610,1
20230908,091000,19727730,8630,8630,8630,8630,0
20230908,090900,19727730,8630,8630,8630,8630,33
20230908,090800,19442940,8630,8620,8640,8570,785
20230908,090700,12670930,8640,8640,8640,8630,652
20230908,090600,7043830,8640,8580,8640,8580,540
20230908,090500,2387420,8570,8570,8570,8570,0
20230908,090400,2387420,8570,8570,8570,8570,0
20230908,090300,2387420,8570,8570,8570,8570,6
20230908,090200,2336000,8570,8560,8570,8560,58
20230908,090100,1839250,8570,8540,8570,8540,108
20230908,090000,915500,8540,8560,8560,8540,107