KissMeData/246720/min/candle-20230911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,202100,531877680,8580,8580,8580,8580,715
20230911,202000,531877680,8580,8580,8580,8580,0
20230911,201900,531877680,8580,8580,8580,8580,0
20230911,201800,531877680,8580,8580,8580,8580,0
20230911,201700,531877680,8580,8580,8580,8580,0
20230911,201600,531877680,8580,8580,8580,8580,0
20230911,201500,531877680,8580,8580,8580,8580,0
20230911,201400,531877680,8580,8580,8580,8580,0
20230911,201300,531877680,8580,8580,8580,8580,0
20230911,201200,531877680,8580,8580,8580,8580,0
20230911,201100,531877680,8580,8580,8580,8580,0
20230911,201000,531877680,8580,8580,8580,8580,0
20230911,200900,531877680,8580,8580,8580,8580,0
20230911,200800,531877680,8580,8580,8580,8580,0
20230911,200700,531877680,8580,8580,8580,8580,0
20230911,200600,531877680,8580,8580,8580,8580,0
20230911,200500,531877680,8580,8580,8580,8580,0
20230911,200400,531877680,8580,8580,8580,8580,0
20230911,200300,531877680,8580,8580,8580,8580,0
20230911,200200,531877680,8580,8580,8580,8580,0
20230911,200100,531877680,8580,8580,8580,8580,0
20230911,200000,531877680,8580,8580,8580,8580,0
20230911,195900,531877680,8580,8580,8580,8580,0
20230911,195800,531877680,8580,8580,8580,8580,0
20230911,195700,531877680,8580,8580,8580,8580,0
20230911,195600,531877680,8580,8580,8580,8580,0
20230911,195500,531877680,8580,8580,8580,8580,0
20230911,195400,531877680,8580,8580,8580,8580,0
20230911,195300,531877680,8580,8580,8580,8580,0
20230911,195200,531877680,8580,8580,8580,8580,0
20230911,195100,531877680,8580,8580,8580,8580,715
20230911,195000,531877680,8580,8580,8580,8580,0
20230911,194900,531877680,8580,8580,8580,8580,0
20230911,194800,531877680,8580,8580,8580,8580,0
20230911,194700,531877680,8580,8580,8580,8580,0
20230911,194600,531877680,8580,8580,8580,8580,0
20230911,194500,531877680,8580,8580,8580,8580,0
20230911,194400,531877680,8580,8580,8580,8580,0
20230911,194300,531877680,8580,8580,8580,8580,0
20230911,194200,531877680,8580,8580,8580,8580,0
20230911,194100,531877680,8580,8580,8580,8580,0
20230911,194000,531877680,8580,8580,8580,8580,0
20230911,193900,531877680,8580,8580,8580,8580,0
20230911,193800,531877680,8580,8580,8580,8580,0
20230911,193700,531877680,8580,8580,8580,8580,0
20230911,193600,531877680,8580,8580,8580,8580,0
20230911,193500,531877680,8580,8580,8580,8580,0
20230911,193400,531877680,8580,8580,8580,8580,0
20230911,193300,531877680,8580,8580,8580,8580,0
20230911,193200,531877680,8580,8580,8580,8580,0
20230911,193100,531877680,8580,8580,8580,8580,0
20230911,193000,531877680,8580,8580,8580,8580,0
20230911,192900,531877680,8580,8580,8580,8580,0
20230911,192800,531877680,8580,8580,8580,8580,0
20230911,192700,531877680,8580,8580,8580,8580,0
20230911,192600,531877680,8580,8580,8580,8580,0
20230911,192500,531877680,8580,8580,8580,8580,0
20230911,192400,531877680,8580,8580,8580,8580,0
20230911,192300,531877680,8580,8580,8580,8580,0
20230911,192200,531877680,8580,8580,8580,8580,0
20230911,192100,531877680,8580,8580,8580,8580,715
20230911,192000,531877680,8580,8580,8580,8580,0
20230911,191900,531877680,8580,8580,8580,8580,0
20230911,191800,531877680,8580,8580,8580,8580,0
20230911,191700,531877680,8580,8580,8580,8580,0
20230911,191600,531877680,8580,8580,8580,8580,0
20230911,191500,531877680,8580,8580,8580,8580,0
20230911,191400,531877680,8580,8580,8580,8580,0
20230911,191300,531877680,8580,8580,8580,8580,0
20230911,191200,531877680,8580,8580,8580,8580,0
20230911,191100,531877680,8580,8580,8580,8580,0
20230911,191000,531877680,8580,8580,8580,8580,0
20230911,190900,531877680,8580,8580,8580,8580,0
20230911,190800,531877680,8580,8580,8580,8580,0
20230911,190700,531877680,8580,8580,8580,8580,0
20230911,190600,531877680,8580,8580,8580,8580,0
20230911,190500,531877680,8580,8580,8580,8580,0
20230911,190400,531877680,8580,8580,8580,8580,0
20230911,190300,531877680,8580,8580,8580,8580,0
20230911,190200,531877680,8580,8580,8580,8580,0
20230911,190100,531877680,8580,8580,8580,8580,0
20230911,190000,531877680,8580,8580,8580,8580,0
20230911,185900,531877680,8580,8580,8580,8580,0
20230911,185800,531877680,8580,8580,8580,8580,0
20230911,185700,531877680,8580,8580,8580,8580,0
20230911,185600,531877680,8580,8580,8580,8580,0
20230911,185500,531877680,8580,8580,8580,8580,0
20230911,185400,531877680,8580,8580,8580,8580,0
20230911,185300,531877680,8580,8580,8580,8580,0
20230911,185200,531877680,8580,8580,8580,8580,0
20230911,185100,531877680,8580,8580,8580,8580,715
20230911,185000,531877680,8580,8580,8580,8580,0
20230911,184900,531877680,8580,8580,8580,8580,0
20230911,184800,531877680,8580,8580,8580,8580,0
20230911,184700,531877680,8580,8580,8580,8580,0
20230911,184600,531877680,8580,8580,8580,8580,0
20230911,184500,531877680,8580,8580,8580,8580,0
20230911,184400,531877680,8580,8580,8580,8580,0
20230911,184300,531877680,8580,8580,8580,8580,0
20230911,184200,531877680,8580,8580,8580,8580,0
20230911,184100,531877680,8580,8580,8580,8580,0
20230911,184000,531877680,8580,8580,8580,8580,0
20230911,183900,531877680,8580,8580,8580,8580,0
20230911,183800,531877680,8580,8580,8580,8580,0
20230911,183700,531877680,8580,8580,8580,8580,0
20230911,183600,531877680,8580,8580,8580,8580,0
20230911,183500,531877680,8580,8580,8580,8580,0
20230911,183400,531877680,8580,8580,8580,8580,0
20230911,183300,531877680,8580,8580,8580,8580,0
20230911,183200,531877680,8580,8580,8580,8580,0
20230911,183100,531877680,8580,8580,8580,8580,0
20230911,183000,531877680,8580,8580,8580,8580,0
20230911,182900,531877680,8580,8580,8580,8580,0
20230911,182800,531877680,8580,8580,8580,8580,0
20230911,182700,531877680,8580,8580,8580,8580,0
20230911,182600,531877680,8580,8580,8580,8580,0
20230911,182500,531877680,8580,8580,8580,8580,0
20230911,182400,531877680,8580,8580,8580,8580,0
20230911,182300,531877680,8580,8580,8580,8580,0
20230911,182200,531877680,8580,8580,8580,8580,0
20230911,182100,531877680,8580,8580,8580,8580,715
20230911,182000,531877680,8580,8580,8580,8580,0
20230911,181900,531877680,8580,8580,8580,8580,0
20230911,181800,531877680,8580,8580,8580,8580,0
20230911,181700,531877680,8580,8580,8580,8580,0
20230911,181600,531877680,8580,8580,8580,8580,0
20230911,181500,531877680,8580,8580,8580,8580,0
20230911,181400,531877680,8580,8580,8580,8580,0
20230911,181300,531877680,8580,8580,8580,8580,0
20230911,181200,531877680,8580,8580,8580,8580,0
20230911,181100,531877680,8580,8580,8580,8580,0
20230911,181000,531877680,8580,8580,8580,8580,0
20230911,180900,531877680,8580,8580,8580,8580,0
20230911,180800,531877680,8580,8580,8580,8580,0
20230911,180700,531877680,8580,8580,8580,8580,0
20230911,180600,531877680,8580,8580,8580,8580,0
20230911,180500,531877680,8580,8580,8580,8580,0
20230911,180400,531877680,8580,8580,8580,8580,0
20230911,180300,531877680,8580,8580,8580,8580,0
20230911,180200,531877680,8580,8580,8580,8580,0
20230911,180100,531877680,8580,8580,8580,8580,0
20230911,180000,531877680,8580,8580,8580,8580,0
20230911,175900,531877680,8580,8580,8580,8580,0
20230911,175800,531877680,8580,8580,8580,8580,0
20230911,175700,531877680,8580,8580,8580,8580,0
20230911,175600,531877680,8580,8580,8580,8580,0
20230911,175500,531877680,8580,8580,8580,8580,0
20230911,175400,531877680,8580,8580,8580,8580,0
20230911,175300,531877680,8580,8580,8580,8580,0
20230911,175200,531877680,8580,8580,8580,8580,0
20230911,175100,531877680,8580,8580,8580,8580,715
20230911,175000,531877680,8580,8580,8580,8580,0
20230911,174900,531877680,8580,8580,8580,8580,0
20230911,174800,531877680,8580,8580,8580,8580,0
20230911,174700,531877680,8580,8580,8580,8580,0
20230911,174600,531877680,8580,8580,8580,8580,0
20230911,174500,531877680,8580,8580,8580,8580,0
20230911,174400,531877680,8580,8580,8580,8580,0
20230911,174300,531877680,8580,8580,8580,8580,0
20230911,174200,531877680,8580,8580,8580,8580,0
20230911,174100,531877680,8580,8580,8580,8580,0
20230911,174000,531877680,8580,8580,8580,8580,0
20230911,173900,531877680,8580,8580,8580,8580,0
20230911,173800,531877680,8580,8580,8580,8580,0
20230911,173700,531877680,8580,8580,8580,8580,0
20230911,173600,531877680,8580,8580,8580,8580,0
20230911,173500,531877680,8580,8580,8580,8580,0
20230911,173400,531877680,8580,8580,8580,8580,0
20230911,173300,531877680,8580,8580,8580,8580,0
20230911,173200,531877680,8580,8580,8580,8580,0
20230911,173100,531877680,8580,8580,8580,8580,0
20230911,173000,531877680,8580,8580,8580,8580,0
20230911,172900,531877680,8580,8580,8580,8580,0
20230911,172800,531877680,8580,8580,8580,8580,0
20230911,172700,531877680,8580,8580,8580,8580,0
20230911,172600,531877680,8580,8580,8580,8580,0
20230911,172500,531877680,8580,8580,8580,8580,0
20230911,172400,531877680,8580,8580,8580,8580,0
20230911,172300,531877680,8580,8580,8580,8580,0
20230911,172200,531877680,8580,8580,8580,8580,0
20230911,172100,531877680,8580,8580,8580,8580,715
20230911,172000,531877680,8580,8580,8580,8580,0
20230911,171900,531877680,8580,8580,8580,8580,0
20230911,171800,531877680,8580,8580,8580,8580,0
20230911,171700,531877680,8580,8580,8580,8580,0
20230911,171600,531877680,8580,8580,8580,8580,0
20230911,171500,531877680,8580,8580,8580,8580,0
20230911,171400,531877680,8580,8580,8580,8580,0
20230911,171300,531877680,8580,8580,8580,8580,0
20230911,171200,531877680,8580,8580,8580,8580,0
20230911,171100,531877680,8580,8580,8580,8580,0
20230911,171000,531877680,8580,8580,8580,8580,0
20230911,170900,531877680,8580,8580,8580,8580,0
20230911,170800,531877680,8580,8580,8580,8580,0
20230911,170700,531877680,8580,8580,8580,8580,0
20230911,170600,531877680,8580,8580,8580,8580,0
20230911,170500,531877680,8580,8580,8580,8580,0
20230911,170400,531877680,8580,8580,8580,8580,0
20230911,170300,531877680,8580,8580,8580,8580,0
20230911,170200,531877680,8580,8580,8580,8580,0
20230911,170100,531877680,8580,8580,8580,8580,0
20230911,170000,531877680,8580,8580,8580,8580,0
20230911,165900,531877680,8580,8580,8580,8580,0
20230911,165800,531877680,8580,8580,8580,8580,0
20230911,165700,531877680,8580,8580,8580,8580,0
20230911,165600,531877680,8580,8580,8580,8580,0
20230911,165500,531877680,8580,8580,8580,8580,0
20230911,165400,531877680,8580,8580,8580,8580,0
20230911,165300,531877680,8580,8580,8580,8580,0
20230911,165200,531877680,8580,8580,8580,8580,0
20230911,165100,531877680,8580,8580,8580,8580,715
20230911,165000,531877680,8580,8580,8580,8580,0
20230911,164900,531877680,8580,8580,8580,8580,0
20230911,164800,531877680,8580,8580,8580,8580,0
20230911,164700,531877680,8580,8580,8580,8580,0
20230911,164600,531877680,8580,8580,8580,8580,0
20230911,164500,531877680,8580,8580,8580,8580,0
20230911,164400,531877680,8580,8580,8580,8580,0
20230911,164300,531877680,8580,8580,8580,8580,0
20230911,164200,531877680,8580,8580,8580,8580,0
20230911,164100,531877680,8580,8580,8580,8580,0
20230911,164000,531877680,8580,8580,8580,8580,0
20230911,163900,531877680,8580,8580,8580,8580,0
20230911,163800,531877680,8580,8580,8580,8580,0
20230911,163700,531877680,8580,8580,8580,8580,0
20230911,163600,531877680,8580,8580,8580,8580,0
20230911,163500,531877680,8580,8580,8580,8580,0
20230911,163400,531877680,8580,8580,8580,8580,0
20230911,163300,531877680,8580,8580,8580,8580,0
20230911,163200,531877680,8580,8580,8580,8580,0
20230911,163100,531877680,8580,8580,8580,8580,0
20230911,163000,531877680,8580,8580,8580,8580,0
20230911,162900,531877680,8580,8580,8580,8580,0
20230911,162800,531877680,8580,8580,8580,8580,0
20230911,162700,531877680,8580,8580,8580,8580,0
20230911,162600,531877680,8580,8580,8580,8580,0
20230911,162500,531877680,8580,8580,8580,8580,0
20230911,162400,531877680,8580,8580,8580,8580,0
20230911,162300,531877680,8580,8580,8580,8580,0
20230911,162200,531877680,8580,8580,8580,8580,0
20230911,162100,531877680,8580,8580,8580,8580,715
20230911,162000,531877680,8580,8580,8580,8580,0
20230911,161900,531877680,8580,8580,8580,8580,0
20230911,161800,531877680,8580,8580,8580,8580,0
20230911,161700,531877680,8580,8580,8580,8580,0
20230911,161600,531877680,8580,8580,8580,8580,0
20230911,161500,531877680,8580,8580,8580,8580,0
20230911,161400,531877680,8580,8580,8580,8580,0
20230911,161300,531877680,8580,8580,8580,8580,0
20230911,161200,531877680,8580,8580,8580,8580,0
20230911,161100,531877680,8580,8580,8580,8580,0
20230911,161000,531877680,8580,8580,8580,8580,0
20230911,160900,531877680,8580,8580,8580,8580,0
20230911,160800,531877680,8580,8580,8580,8580,0
20230911,160700,531877680,8580,8580,8580,8580,0
20230911,160600,531877680,8580,8580,8580,8580,0
20230911,160500,531877680,8580,8580,8580,8580,0
20230911,160400,531877680,8580,8580,8580,8580,0
20230911,160300,531877680,8580,8580,8580,8580,0
20230911,160200,531877680,8580,8580,8580,8580,0
20230911,160100,531877680,8580,8580,8580,8580,0
20230911,160000,531877680,8580,8580,8580,8580,0
20230911,155900,531877680,8580,8580,8580,8580,0
20230911,155800,531877680,8580,8580,8580,8580,0
20230911,155700,531877680,8580,8580,8580,8580,0
20230911,155600,531877680,8580,8580,8580,8580,0
20230911,155500,531877680,8580,8580,8580,8580,0
20230911,155400,531877680,8580,8580,8580,8580,0
20230911,155300,531877680,8580,8580,8580,8580,0
20230911,155200,531877680,8580,8580,8580,8580,0
20230911,155100,531877680,8580,8580,8580,8580,715
20230911,155000,531877680,8580,8580,8580,8580,0
20230911,154900,531877680,8580,8580,8580,8580,0
20230911,154800,531877680,8580,8580,8580,8580,0
20230911,154700,531877680,8580,8580,8580,8580,0
20230911,154600,531877680,8580,8580,8580,8580,0
20230911,154500,531877680,8580,8580,8580,8580,0
20230911,154400,531877680,8580,8580,8580,8580,0
20230911,154300,531877680,8580,8580,8580,8580,0
20230911,154200,531877680,8580,8580,8580,8580,0
20230911,154100,531877680,8580,8580,8580,8580,0
20230911,154000,531877680,8580,8580,8580,8580,0
20230911,153900,531877680,8580,8580,8580,8580,0
20230911,153800,531877680,8580,8580,8580,8580,0
20230911,153700,531877680,8580,8580,8580,8580,0
20230911,153600,531877680,8580,8580,8580,8580,0
20230911,153500,531877680,8580,8580,8580,8580,0
20230911,153400,531877680,8580,8580,8580,8580,0
20230911,153300,531877680,8580,8580,8580,8580,0
20230911,153200,531877680,8580,8580,8580,8580,0
20230911,153100,531877680,8580,8580,8580,8580,0
20230911,153000,531877680,8580,8580,8580,8580,715
20230911,152900,525742980,8600,8600,8600,8600,0
20230911,152800,525742980,8600,8600,8600,8600,0
20230911,152700,525742980,8600,8600,8600,8600,0
20230911,152600,525742980,8600,8600,8600,8600,0
20230911,152500,525742980,8600,8600,8600,8600,0
20230911,152400,525742980,8600,8600,8600,8600,0
20230911,152300,525742980,8600,8600,8600,8600,0
20230911,152200,525742980,8600,8600,8600,8600,0
20230911,152100,525742980,8600,8600,8600,8600,0
20230911,152000,525742980,8600,8600,8600,8600,0
20230911,151900,525742980,8600,8570,8600,8570,421
20230911,151800,522124570,8570,8560,8570,8560,170
20230911,151700,520669350,8560,8560,8560,8550,138
20230911,151600,519488090,8560,8530,8560,8530,520
20230911,151500,515041470,8550,8550,8550,8550,0
20230911,151400,515041470,8550,8550,8550,8550,9
20230911,151300,514964520,8550,8500,8550,8500,1004
20230911,151200,506391690,8500,8500,8500,8500,0
20230911,151100,506391690,8500,8500,8500,8500,0
20230911,151000,506391690,8500,8470,8500,8440,595
20230911,150900,501369710,8500,8500,8500,8500,0
20230911,150800,501369710,8500,8500,8500,8470,5
20230911,150700,501327240,8500,8490,8500,8450,563
20230911,150600,496542060,8480,8480,8480,8480,582
20230911,150500,491606700,8480,8480,8480,8480,0
20230911,150400,491606700,8480,8480,8480,8480,1
20230911,150300,491598220,8480,8480,8480,8480,0
20230911,150200,491598220,8480,8480,8480,8480,1
20230911,150100,491589740,8440,8440,8440,8440,50
20230911,150000,491167740,8480,8480,8480,8480,0
20230911,145900,491167740,8480,8480,8480,8480,0
20230911,145800,491167740,8480,8480,8480,8480,0
20230911,145700,491167740,8480,8480,8480,8480,0
20230911,145600,491167740,8480,8480,8480,8480,0
20230911,145500,491167740,8480,8480,8480,8480,0
20230911,145400,491167740,8480,8480,8480,8480,0
20230911,145300,491167740,8480,8460,8480,8460,102
20230911,145200,490304800,8450,8450,8450,8450,150
20230911,145100,489037300,8450,8450,8450,8450,1
20230911,145000,489028850,8430,8440,8450,8430,69
20230911,144900,488446860,8430,8440,8450,8430,311
20230911,144800,485825010,8460,8460,8460,8460,0
20230911,144700,485825010,8460,8460,8460,8460,0
20230911,144600,485825010,8460,8460,8460,8460,0
20230911,144500,485825010,8460,8460,8460,8460,0
20230911,144400,485825010,8460,8460,8460,8460,0
20230911,144300,485825010,8460,8460,8460,8460,0
20230911,144200,485825010,8460,8460,8460,8460,0
20230911,144100,485825010,8460,8460,8460,8460,0
20230911,144000,485825010,8460,8460,8460,8460,0
20230911,143900,485825010,8460,8460,8460,8460,0
20230911,143800,485825010,8460,8460,8460,8460,0
20230911,143700,485825010,8460,8460,8460,8460,0
20230911,143600,485825010,8460,8460,8460,8460,0
20230911,143500,485825010,8460,8460,8460,8460,0
20230911,143400,485825010,8460,8460,8460,8460,0
20230911,143300,485825010,8460,8460,8460,8460,0
20230911,143200,485825010,8460,8460,8460,8460,1
20230911,143100,485816550,8450,8450,8450,8450,0
20230911,143000,485816550,8450,8450,8450,8450,101
20230911,142900,484963100,8480,8520,8520,8420,1001
20230911,142800,476494030,8530,8520,8530,8520,2
20230911,142700,476476980,8530,8530,8530,8530,0
20230911,142600,476476980,8530,8530,8530,8530,1
20230911,142500,476468450,8540,8450,8540,8450,505
20230911,142400,472186490,8460,8460,8460,8460,0
20230911,142300,472186490,8460,8460,8460,8460,0
20230911,142200,472186490,8460,8460,8460,8460,0
20230911,142100,472186490,8460,8460,8460,8460,7
20230911,142000,472127270,8460,8460,8460,8460,0
20230911,141900,472127270,8460,8460,8460,8460,30
20230911,141800,471873470,8460,8460,8460,8460,0
20230911,141700,471873470,8460,8450,8460,8450,3
20230911,141600,471848110,8450,8460,8490,8450,1015
20230911,141500,463262190,8480,8500,8510,8480,1045
20230911,141400,454380000,8500,8500,8500,8500,43
20230911,141300,454014500,8500,8520,8520,8500,1164
20230911,141200,444102000,8560,8560,8560,8560,0
20230911,141100,444102000,8560,8560,8560,8560,0
20230911,141000,444102000,8560,8560,8560,8560,0
20230911,140900,444102000,8560,8560,8560,8560,0
20230911,140800,444102000,8560,8560,8560,8560,1
20230911,140700,444093440,8530,8530,8530,8530,100
20230911,140600,443240440,8560,8560,8560,8560,0
20230911,140500,443240440,8560,8560,8560,8560,1
20230911,140400,443231880,8550,8530,8550,8530,350
20230911,140300,440242120,8540,8540,8540,8540,0
20230911,140200,440242120,8540,8540,8540,8540,2
20230911,140100,440225040,8530,8530,8530,8530,7
20230911,140000,440165330,8520,8520,8520,8520,3
20230911,135900,440139770,8520,8520,8520,8520,7
20230911,135800,440080130,8510,8510,8510,8510,15
20230911,135700,439952480,8510,8510,8510,8510,1
20230911,135600,439943970,8520,8460,8520,8460,303
20230911,135500,437379910,8460,8490,8490,8460,160
20230911,135400,436021650,8490,8490,8490,8490,100
20230911,135300,435172650,8490,8490,8490,8490,0
20230911,135200,435172650,8490,8490,8490,8490,2
20230911,135100,435155670,8510,8510,8520,8510,808
20230911,135000,428279570,8580,8580,8580,8580,0
20230911,134900,428279570,8580,8580,8580,8580,0
20230911,134800,428279570,8580,8580,8580,8580,0
20230911,134700,428279570,8580,8580,8580,8580,1
20230911,134600,428270990,8540,8540,8540,8520,101
20230911,134500,427410210,8580,8580,8580,8580,0
20230911,134400,427410210,8580,8630,8630,8580,767
20230911,134300,420824020,8620,8570,8620,8570,102
20230911,134200,419947020,8540,8530,8540,8530,1303
20230911,134100,408827400,8520,8510,8520,8510,281
20230911,134000,406433310,8490,8490,8490,8490,27
20230911,133900,406204080,8480,8480,8480,8480,200
20230911,133800,404508080,8480,8480,8480,8480,425
20230911,133700,400904080,8480,8440,8480,8440,31
20230911,133600,400642400,8470,8460,8470,8460,491
20230911,133500,396485620,8430,8460,8460,8420,637
20230911,133400,391117040,8430,8420,8430,8420,66
20230911,133300,390560800,8450,8440,8450,8440,400
20230911,133200,387180810,8450,8450,8450,8450,0
20230911,133100,387180810,8450,8430,8450,8430,7
20230911,133000,387121750,8410,8410,8410,8410,0
20230911,132900,387121750,8410,8410,8410,8410,0
20230911,132800,387121750,8410,8410,8410,8410,184
20230911,132700,385574310,8450,8450,8450,8450,0
20230911,132600,385574310,8450,8450,8450,8450,0
20230911,132500,385574310,8450,8450,8450,8450,0
20230911,132400,385574310,8450,8440,8450,8440,7
20230911,132300,385515220,8450,8440,8450,8440,3
20230911,132200,385489890,8430,8440,8440,8430,4
20230911,132100,385456150,8440,8410,8440,8410,301
20230911,132000,382924710,8430,8440,8440,8430,5
20230911,131900,382882540,8440,8450,8450,8440,3
20230911,131800,382857210,8460,8420,8460,8420,154
20230911,131700,381554460,8420,8420,8420,8420,0
20230911,131600,381554460,8420,8420,8420,8420,2
20230911,131500,381537620,8420,8420,8420,8420,0
20230911,131400,381537620,8420,8420,8420,8420,0
20230911,131300,381537620,8420,8420,8420,8420,0
20230911,131200,381537620,8420,8420,8420,8420,0
20230911,131100,381537620,8420,8420,8420,8420,0
20230911,131000,381537620,8420,8420,8420,8420,301
20230911,130900,379003200,8390,8390,8390,8390,66
20230911,130800,378449460,8420,8400,8420,8390,601
20230911,130700,373401930,8470,8470,8470,8470,0
20230911,130600,373401930,8470,8470,8470,8470,0
20230911,130500,373401930,8470,8430,8470,8430,10
20230911,130400,373317330,8420,8420,8420,8420,119
20230911,130300,372315350,8420,8420,8420,8420,0
20230911,130200,372315350,8420,8420,8420,8420,0
20230911,130100,372315350,8420,8420,8420,8420,5
20230911,130000,372273250,8420,8420,8420,8420,0
20230911,125900,372273250,8420,8420,8420,8420,30
20230911,125800,372020650,8420,8420,8420,8420,0
20230911,125700,372020650,8420,8410,8420,8410,75
20230911,125600,371389890,8410,8420,8420,8410,240
20230911,125500,369371470,8390,8400,8400,8390,37
20230911,125400,369060950,8420,8420,8420,8420,562
20230911,125300,364328910,8430,8440,8440,8430,411
20230911,125200,360864170,8470,8470,8470,8470,0
20230911,125100,360864170,8470,8470,8470,8470,0
20230911,125000,360864170,8470,8470,8470,8470,1
20230911,124900,360855700,8470,8460,8470,8450,313
20230911,124800,358210820,8470,8470,8470,8470,0
20230911,124700,358210820,8470,8470,8470,8470,0
20230911,124600,358210820,8470,8470,8470,8470,0
20230911,124500,358210820,8470,8470,8470,8470,0
20230911,124400,358210820,8470,8470,8470,8470,0
20230911,124300,358210820,8470,8470,8470,8470,0
20230911,124200,358210820,8470,8470,8470,8470,0
20230911,124100,358210820,8470,8470,8470,8470,0
20230911,124000,358210820,8470,8470,8470,8470,0
20230911,123900,358210820,8470,8470,8470,8470,0
20230911,123800,358210820,8470,8470,8470,8470,0
20230911,123700,358210820,8470,8420,8470,8420,561
20230911,123600,353483100,8450,8470,8470,8420,480
20230911,123500,349441420,8480,8430,8480,8430,60
20230911,123400,348933050,8440,8430,8440,8420,364
20230911,123300,345864040,8430,8420,8430,8420,314
20230911,123200,343220150,8410,8410,8410,8410,8
20230911,123100,343152870,8410,8420,8430,8410,5
20230911,123000,343110780,8430,8420,8430,8420,315
20230911,122900,340458470,8420,8420,8430,8420,742
20230911,122800,334206800,8390,8380,8390,8380,234
20230911,122700,332243660,8380,8380,8390,8380,103
20230911,122600,331380510,8390,8390,8390,8390,1
20230911,122500,331372120,8390,8410,8410,8390,458
20230911,122400,327526300,8410,8410,8410,8410,4
20230911,122300,327492660,8400,8410,8410,8400,392
20230911,122200,324195960,8440,8430,8450,8420,365
20230911,122100,321120080,8420,8450,8450,8420,249
20230911,122000,319019360,8450,8450,8450,8450,1
20230911,121900,319010910,8420,8460,8460,8420,587
20230911,121800,314068030,8460,8460,8460,8460,0
20230911,121700,314068030,8460,8440,8460,8440,43
20230911,121600,313705090,8460,8460,8460,8460,0
20230911,121500,313705090,8460,8460,8460,8460,2
20230911,121400,313688170,8520,8520,8520,8520,0
20230911,121300,313688170,8520,8480,8520,8480,2
20230911,121200,313671170,8480,8460,8480,8460,145
20230911,121100,312444440,8460,8460,8460,8460,0
20230911,121000,312444440,8460,8430,8460,8430,122
20230911,120900,311414860,8440,8430,8440,8430,109
20230911,120800,310495980,8440,8440,8440,8440,1
20230911,120700,310487540,8440,8440,8440,8440,2
20230911,120600,310470660,8440,8440,8440,8440,0
20230911,120500,310470660,8440,8440,8440,8440,144
20230911,120400,309255300,8440,8480,8480,8440,106
20230911,120300,308360610,8470,8470,8470,8470,3
20230911,120200,308335200,8470,8470,8470,8450,1383
20230911,120100,296636500,8480,8490,8490,8480,900
20230911,120000,289002410,8540,8520,8540,8520,8
20230911,115900,288934120,8490,8520,8520,8490,6
20230911,115800,288883030,8520,8520,8520,8520,10
20230911,115700,288797830,8520,8520,8520,8520,0
20230911,115600,288797830,8520,8520,8520,8520,0
20230911,115500,288797830,8520,8520,8520,8520,0
20230911,115400,288797830,8520,8500,8520,8500,49
20230911,115300,288381290,8500,8500,8500,8500,99
20230911,115200,287539790,8500,8500,8500,8500,0
20230911,115100,287539790,8500,8500,8500,8500,0
20230911,115000,287539790,8500,8500,8500,8500,10
20230911,114900,287454790,8500,8500,8500,8500,0
20230911,114800,287454790,8500,8500,8500,8500,15
20230911,114700,287327290,8500,8500,8500,8500,72
20230911,114600,286715290,8500,8500,8500,8500,0
20230911,114500,286715290,8500,8500,8500,8500,143
20230911,114400,285499790,8500,8500,8500,8500,0
20230911,114300,285499790,8500,8490,8500,8490,4
20230911,114200,285465820,8460,8490,8500,8460,20
20230911,114100,285296520,8480,8470,8480,8470,400
20230911,114000,281907040,8470,8470,8470,8470,0
20230911,113900,281907040,8470,8480,8480,8470,72
20230911,113800,281297180,8480,8480,8480,8480,1
20230911,113700,281288700,8490,8510,8510,8490,3
20230911,113600,281263210,8480,8510,8510,8480,538
20230911,113500,276698450,8540,8540,8540,8540,0
20230911,113400,276698450,8540,8540,8540,8540,0
20230911,113300,276698450,8540,8540,8540,8540,0
20230911,113200,276698450,8540,8540,8540,8540,0
20230911,113100,276698450,8540,8540,8540,8540,13
20230911,113000,276587430,8540,8540,8540,8540,0
20230911,112900,276587430,8540,8540,8540,8540,0
20230911,112800,276587430,8540,8540,8540,8540,0
20230911,112700,276587430,8540,8540,8540,8540,0
20230911,112600,276587430,8540,8540,8540,8540,0
20230911,112500,276587430,8540,8540,8540,8540,25
20230911,112400,276373930,8540,8540,8540,8540,105
20230911,112300,275477230,8540,8540,8540,8540,0
20230911,112200,275477230,8540,8540,8540,8540,234
20230911,112100,273478870,8540,8540,8540,8540,0
20230911,112000,273478870,8540,8540,8540,8540,1
20230911,111900,273470330,8530,8540,8540,8530,335
20230911,111800,270612740,8590,8590,8590,8590,0
20230911,111700,270612740,8590,8590,8590,8590,0
20230911,111600,270612740,8590,8590,8590,8590,0
20230911,111500,270612740,8590,8590,8590,8590,0
20230911,111400,270612740,8590,8590,8590,8590,0
20230911,111300,270612740,8590,8530,8590,8530,20
20230911,111200,270442040,8530,8530,8530,8530,0
20230911,111100,270442040,8530,8530,8590,8530,6
20230911,111000,270390800,8530,8540,8560,8530,28
20230911,110900,270151650,8510,8500,8510,8500,301
20230911,110800,267591210,8490,8500,8500,8470,178
20230911,110700,266081640,8500,8520,8520,8500,2058
20230911,110600,248577560,8520,8530,8530,8520,9
20230911,110500,248500870,8530,8530,8530,8530,195
20230911,110400,246837520,8560,8560,8560,8560,86
20230911,110300,246101360,8560,8560,8560,8560,1
20230911,110200,246092800,8530,8570,8610,8530,209
20230911,110100,244309770,8530,8560,8560,8530,2000
20230911,110000,227238600,8590,8590,8590,8590,200
20230911,105900,225520600,8560,8570,8570,8550,562
20230911,105800,220710960,8580,8580,8580,8580,4
20230911,105700,220676640,8590,8590,8590,8590,0
20230911,105600,220676640,8590,8590,8590,8590,0
20230911,105500,220676640,8590,8590,8590,8590,27
20230911,105400,220444710,8590,8590,8590,8590,0
20230911,105300,220444710,8590,8600,8600,8590,26
20230911,105200,220221150,8580,8570,8580,8570,21
20230911,105100,220041090,8570,8570,8570,8570,0
20230911,105000,220041090,8570,8610,8610,8570,2700
20230911,104900,196894850,8630,8630,8630,8630,4
20230911,104800,196860330,8630,8630,8630,8630,0
20230911,104700,196860330,8630,8630,8630,8630,1
20230911,104600,196851700,8630,8630,8630,8630,0
20230911,104500,196851700,8630,8630,8630,8630,0
20230911,104400,196851700,8630,8630,8630,8630,0
20230911,104300,196851700,8630,8620,8630,8620,14
20230911,104200,196730920,8630,8630,8630,8630,56
20230911,104100,196247640,8620,8660,8690,8620,458
20230911,104000,192278000,8650,8660,8660,8650,5
20230911,103900,192234740,8610,8610,8610,8610,15
20230911,103800,192105590,8590,8600,8600,8590,90
20230911,103700,191332240,8600,8620,8670,8600,2629
20230911,103600,168629210,8670,8690,8700,8630,616
20230911,103500,163303320,8650,8620,8650,8620,13
20230911,103400,163191070,8620,8600,8620,8600,4
20230911,103300,163156650,8620,8620,8620,8620,1
20230911,103200,163148030,8580,8570,8580,8570,474
20230911,103100,159083430,8550,8560,8560,8550,25
20230911,103000,158869660,8550,8640,8640,8550,54
20230911,102900,158406870,8630,8620,8720,8620,901
20230911,102800,150627300,8620,8590,8630,8590,923
20230911,102700,142682230,8590,8580,8590,8580,23
20230911,102600,142484790,8580,8590,8590,8580,16
20230911,102500,142347360,8600,8600,8600,8600,0
20230911,102400,142347360,8600,8600,8600,8600,0
20230911,102300,142347360,8600,8600,8600,8600,30
20230911,102200,142089360,8600,8600,8600,8600,1
20230911,102100,142080760,8590,8590,8600,8580,4
20230911,102000,142046400,8570,8570,8570,8570,10
20230911,101900,141960700,8570,8570,8570,8570,1
20230911,101800,141952130,8530,8540,8540,8530,185
20230911,101700,140374050,8550,8560,8570,8550,90
20230911,101600,139603650,8560,8570,8590,8550,39
20230911,101500,139270080,8580,8600,8600,8580,947
20230911,101400,131127760,8600,8660,8660,8600,1304
20230911,101300,119899620,8670,8670,8670,8670,5
20230911,101200,119856270,8690,8680,8690,8680,7
20230911,101100,119795500,8690,8690,8690,8690,0
20230911,101000,119795500,8690,8690,8690,8690,0
20230911,100900,119795500,8690,8690,8690,8690,1
20230911,100800,119786810,8720,8720,8720,8720,0
20230911,100700,119786810,8720,8720,8720,8720,0
20230911,100600,119786810,8720,8720,8720,8720,0
20230911,100500,119786810,8720,8720,8720,8720,0
20230911,100400,119786810,8720,8720,8720,8720,0
20230911,100300,119786810,8720,8720,8720,8720,0
20230911,100200,119786810,8720,8720,8720,8720,0
20230911,100100,119786810,8720,8720,8720,8720,0
20230911,100000,119786810,8720,8720,8720,8720,0
20230911,095900,119786810,8720,8720,8720,8720,1
20230911,095800,119778090,8710,8700,8710,8700,733
20230911,095700,113393820,8710,8710,8710,8710,0
20230911,095600,113393820,8710,8710,8710,8710,500
20230911,095500,109038820,8710,8680,8710,8680,7
20230911,095400,108977990,8710,8710,8710,8710,0
20230911,095300,108977990,8710,8680,8710,8680,5
20230911,095200,108934550,8710,8710,8710,8710,0
20230911,095100,108934550,8710,8680,8710,8660,386
20230911,095000,105587320,8710,8710,8710,8710,0
20230911,094900,105587320,8710,8710,8710,8710,2
20230911,094800,105569900,8710,8710,8710,8710,0
20230911,094700,105569900,8710,8710,8710,8710,0
20230911,094600,105569900,8710,8710,8710,8710,1
20230911,094500,105561190,8750,8750,8750,8750,0
20230911,094400,105561190,8750,8750,8750,8750,0
20230911,094300,105561190,8750,8750,8750,8750,0
20230911,094200,105561190,8750,8750,8750,8750,0
20230911,094100,105561190,8750,8720,8750,8720,10
20230911,094000,105473720,8760,8710,8760,8710,239
20230911,093900,103381100,8710,8710,8710,8710,100
20230911,093800,102510100,8710,8710,8710,8710,1
20230911,093700,102501390,8750,8750,8750,8750,0
20230911,093600,102501390,8750,8710,8750,8710,2
20230911,093500,102483930,8710,8710,8750,8710,3
20230911,093400,102457760,8750,8700,8750,8700,30
20230911,093300,102196710,8750,8720,8750,8720,1024
20230911,093200,93257510,8730,8730,8730,8730,0
20230911,093100,93257510,8730,8730,8730,8730,0
20230911,093000,93257510,8730,8730,8730,8730,0
20230911,092900,93257510,8730,8720,8730,8720,981
20230911,092800,84695500,8730,8730,8730,8730,0
20230911,092700,84695500,8730,8730,8730,8730,0
20230911,092600,84695500,8730,8730,8730,8730,0
20230911,092500,84695500,8730,8730,8730,8730,1
20230911,092400,84686770,8720,8720,8720,8720,501
20230911,092300,80318050,8700,8700,8700,8700,36
20230911,092200,80004850,8700,8680,8700,8680,302
20230911,092100,77380350,8690,8690,8690,8690,1
20230911,092000,77371660,8670,8680,8680,8670,408
20230911,091900,73834290,8710,8710,8710,8710,0
20230911,091800,73834290,8710,8700,8710,8690,51
20230911,091700,73390800,8740,8730,8740,8730,400
20230911,091600,69895790,8730,8710,8730,8710,13
20230911,091500,69782510,8740,8740,8820,8740,12
20230911,091400,69677460,8830,8740,8830,8670,2286
20230911,091300,49689690,8700,8750,8750,8680,35
20230911,091200,49385280,8750,8750,8750,8750,1
20230911,091100,49376530,8680,8670,8680,8670,4
20230911,091000,49341820,8760,8760,8760,8670,5
20230911,090900,49298110,8740,8670,8740,8670,200
20230911,090800,47560700,8740,8760,8770,8660,333
20230911,090700,44662180,8730,8710,8760,8710,830
20230911,090600,37404850,8760,8720,8760,8720,2
20230911,090500,37387370,8740,8730,8800,8600,3455
20230911,090400,7270810,8800,8800,8800,8800,1
20230911,090300,7262010,8800,8730,8800,8730,27
20230911,090200,7026230,8730,8760,8810,8730,118
20230911,090100,5992920,8830,8720,8830,8710,57
20230911,090000,5495500,8750,8880,8880,8750,620