KissMeData/039340/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,191300,673618250,6490,6490,6490,6490,1581
20230905,191200,673618250,6490,6490,6490,6490,0
20230905,191100,673618250,6490,6490,6490,6490,0
20230905,191000,673618250,6490,6490,6490,6490,0
20230905,190900,673618250,6490,6490,6490,6490,0
20230905,190800,673618250,6490,6490,6490,6490,0
20230905,190700,673618250,6490,6490,6490,6490,0
20230905,190600,673618250,6490,6490,6490,6490,0
20230905,190500,673618250,6490,6490,6490,6490,0
20230905,190400,673618250,6490,6490,6490,6490,0
20230905,190300,673618250,6490,6490,6490,6490,0
20230905,190200,673618250,6490,6490,6490,6490,0
20230905,190100,673618250,6490,6490,6490,6490,0
20230905,190000,673618250,6490,6490,6490,6490,0
20230905,185900,673618250,6490,6490,6490,6490,0
20230905,185800,673618250,6490,6490,6490,6490,0
20230905,185700,673618250,6490,6490,6490,6490,0
20230905,185600,673618250,6490,6490,6490,6490,0
20230905,185500,673618250,6490,6490,6490,6490,0
20230905,185400,673618250,6490,6490,6490,6490,0
20230905,185300,673618250,6490,6490,6490,6490,0
20230905,185200,673618250,6490,6490,6490,6490,0
20230905,185100,673618250,6490,6490,6490,6490,0
20230905,185000,673618250,6490,6490,6490,6490,0
20230905,184900,673618250,6490,6490,6490,6490,0
20230905,184800,673618250,6490,6490,6490,6490,0
20230905,184700,673618250,6490,6490,6490,6490,0
20230905,184600,673618250,6490,6490,6490,6490,0
20230905,184500,673618250,6490,6490,6490,6490,0
20230905,184400,673618250,6490,6490,6490,6490,0
20230905,184300,673618250,6490,6490,6490,6490,1581
20230905,184200,673618250,6490,6490,6490,6490,0
20230905,184100,673618250,6490,6490,6490,6490,0
20230905,184000,673618250,6490,6490,6490,6490,0
20230905,183900,673618250,6490,6490,6490,6490,0
20230905,183800,673618250,6490,6490,6490,6490,0
20230905,183700,673618250,6490,6490,6490,6490,0
20230905,183600,673618250,6490,6490,6490,6490,0
20230905,183500,673618250,6490,6490,6490,6490,0
20230905,183400,673618250,6490,6490,6490,6490,0
20230905,183300,673618250,6490,6490,6490,6490,0
20230905,183200,673618250,6490,6490,6490,6490,0
20230905,183100,673618250,6490,6490,6490,6490,0
20230905,183000,673618250,6490,6490,6490,6490,0
20230905,182900,673618250,6490,6490,6490,6490,0
20230905,182800,673618250,6490,6490,6490,6490,0
20230905,182700,673618250,6490,6490,6490,6490,0
20230905,182600,673618250,6490,6490,6490,6490,0
20230905,182500,673618250,6490,6490,6490,6490,0
20230905,182400,673618250,6490,6490,6490,6490,0
20230905,182300,673618250,6490,6490,6490,6490,0
20230905,182200,673618250,6490,6490,6490,6490,0
20230905,182100,673618250,6490,6490,6490,6490,0
20230905,182000,673618250,6490,6490,6490,6490,0
20230905,181900,673618250,6490,6490,6490,6490,0
20230905,181800,673618250,6490,6490,6490,6490,0
20230905,181700,673618250,6490,6490,6490,6490,0
20230905,181600,673618250,6490,6490,6490,6490,0
20230905,181500,673618250,6490,6490,6490,6490,0
20230905,181400,673618250,6490,6490,6490,6490,0
20230905,181300,673618250,6490,6490,6490,6490,1581
20230905,181200,673618250,6490,6490,6490,6490,0
20230905,181100,673618250,6490,6490,6490,6490,0
20230905,181000,673618250,6490,6490,6490,6490,0
20230905,180900,673618250,6490,6490,6490,6490,0
20230905,180800,673618250,6490,6490,6490,6490,0
20230905,180700,673618250,6490,6490,6490,6490,0
20230905,180600,673618250,6490,6490,6490,6490,0
20230905,180500,673618250,6490,6490,6490,6490,0
20230905,180400,673618250,6490,6490,6490,6490,0
20230905,180300,673618250,6490,6490,6490,6490,0
20230905,180200,673618250,6490,6490,6490,6490,0
20230905,180100,673618250,6490,6490,6490,6490,0
20230905,180000,673618250,6490,6490,6490,6490,0
20230905,175900,673618250,6490,6490,6490,6490,0
20230905,175800,673618250,6490,6490,6490,6490,0
20230905,175700,673618250,6490,6490,6490,6490,0
20230905,175600,673618250,6490,6490,6490,6490,0
20230905,175500,673618250,6490,6490,6490,6490,0
20230905,175400,673618250,6490,6490,6490,6490,0
20230905,175300,673618250,6490,6490,6490,6490,0
20230905,175200,673618250,6490,6490,6490,6490,0
20230905,175100,673618250,6490,6490,6490,6490,0
20230905,175000,673618250,6490,6490,6490,6490,0
20230905,174900,673618250,6490,6490,6490,6490,0
20230905,174800,673618250,6490,6490,6490,6490,0
20230905,174700,673618250,6490,6490,6490,6490,0
20230905,174600,673618250,6490,6490,6490,6490,0
20230905,174500,673618250,6490,6490,6490,6490,0
20230905,174400,673618250,6490,6490,6490,6490,0
20230905,174300,673618250,6490,6490,6490,6490,1581
20230905,174200,673618250,6490,6490,6490,6490,0
20230905,174100,673618250,6490,6490,6490,6490,0
20230905,174000,673618250,6490,6490,6490,6490,0
20230905,173900,673618250,6490,6490,6490,6490,0
20230905,173800,673618250,6490,6490,6490,6490,0
20230905,173700,673618250,6490,6490,6490,6490,0
20230905,173600,673618250,6490,6490,6490,6490,0
20230905,173500,673618250,6490,6490,6490,6490,0
20230905,173400,673618250,6490,6490,6490,6490,0
20230905,173300,673618250,6490,6490,6490,6490,0
20230905,173200,673618250,6490,6490,6490,6490,0
20230905,173100,673618250,6490,6490,6490,6490,0
20230905,173000,673618250,6490,6490,6490,6490,0
20230905,172900,673618250,6490,6490,6490,6490,0
20230905,172800,673618250,6490,6490,6490,6490,0
20230905,172700,673618250,6490,6490,6490,6490,0
20230905,172600,673618250,6490,6490,6490,6490,0
20230905,172500,673618250,6490,6490,6490,6490,0
20230905,172400,673618250,6490,6490,6490,6490,0
20230905,172300,673618250,6490,6490,6490,6490,0
20230905,172200,673618250,6490,6490,6490,6490,0
20230905,172100,673618250,6490,6490,6490,6490,0
20230905,172000,673618250,6490,6490,6490,6490,0
20230905,171900,673618250,6490,6490,6490,6490,0
20230905,171800,673618250,6490,6490,6490,6490,0
20230905,171700,673618250,6490,6490,6490,6490,0
20230905,171600,673618250,6490,6490,6490,6490,0
20230905,171500,673618250,6490,6490,6490,6490,0
20230905,171400,673618250,6490,6490,6490,6490,0
20230905,171300,673618250,6490,6490,6490,6490,1581
20230905,171200,673618250,6490,6490,6490,6490,0
20230905,171100,673618250,6490,6490,6490,6490,0
20230905,171000,673618250,6490,6490,6490,6490,0
20230905,170900,673618250,6490,6490,6490,6490,0
20230905,170800,673618250,6490,6490,6490,6490,0
20230905,170700,673618250,6490,6490,6490,6490,0
20230905,170600,673618250,6490,6490,6490,6490,0
20230905,170500,673618250,6490,6490,6490,6490,0
20230905,170400,673618250,6490,6490,6490,6490,0
20230905,170300,673618250,6490,6490,6490,6490,0
20230905,170200,673618250,6490,6490,6490,6490,0
20230905,170100,673618250,6490,6490,6490,6490,0
20230905,170000,673618250,6490,6490,6490,6490,0
20230905,165900,673618250,6490,6490,6490,6490,0
20230905,165800,673618250,6490,6490,6490,6490,0
20230905,165700,673618250,6490,6490,6490,6490,0
20230905,165600,673618250,6490,6490,6490,6490,0
20230905,165500,673618250,6490,6490,6490,6490,0
20230905,165400,673618250,6490,6490,6490,6490,0
20230905,165300,673618250,6490,6490,6490,6490,0
20230905,165200,673618250,6490,6490,6490,6490,0
20230905,165100,673618250,6490,6490,6490,6490,0
20230905,165000,673618250,6490,6490,6490,6490,0
20230905,164900,673618250,6490,6490,6490,6490,0
20230905,164800,673618250,6490,6490,6490,6490,0
20230905,164700,673618250,6490,6490,6490,6490,0
20230905,164600,673618250,6490,6490,6490,6490,0
20230905,164500,673618250,6490,6490,6490,6490,0
20230905,164400,673618250,6490,6490,6490,6490,0
20230905,164300,673618250,6490,6490,6490,6490,1581
20230905,164200,673618250,6490,6490,6490,6490,0
20230905,164100,673618250,6490,6490,6490,6490,0
20230905,164000,673618250,6490,6490,6490,6490,0
20230905,163900,673618250,6490,6490,6490,6490,0
20230905,163800,673618250,6490,6490,6490,6490,0
20230905,163700,673618250,6490,6490,6490,6490,0
20230905,163600,673618250,6490,6490,6490,6490,0
20230905,163500,673618250,6490,6490,6490,6490,0
20230905,163400,673618250,6490,6490,6490,6490,0
20230905,163300,673618250,6490,6490,6490,6490,0
20230905,163200,673618250,6490,6490,6490,6490,0
20230905,163100,673618250,6490,6490,6490,6490,0
20230905,163000,673618250,6490,6490,6490,6490,0
20230905,162900,673618250,6490,6490,6490,6490,0
20230905,162800,673618250,6490,6490,6490,6490,0
20230905,162700,673618250,6490,6490,6490,6490,0
20230905,162600,673618250,6490,6490,6490,6490,0
20230905,162500,673618250,6490,6490,6490,6490,0
20230905,162400,673618250,6490,6490,6490,6490,0
20230905,162300,673618250,6490,6490,6490,6490,0
20230905,162200,673618250,6490,6490,6490,6490,0
20230905,162100,673618250,6490,6490,6490,6490,0
20230905,162000,673618250,6490,6490,6490,6490,0
20230905,161900,673618250,6490,6490,6490,6490,0
20230905,161800,673618250,6490,6490,6490,6490,0
20230905,161700,673618250,6490,6490,6490,6490,0
20230905,161600,673618250,6490,6490,6490,6490,0
20230905,161500,673618250,6490,6490,6490,6490,0
20230905,161400,673618250,6490,6490,6490,6490,0
20230905,161300,673618250,6490,6490,6490,6490,1581
20230905,161200,673618250,6490,6490,6490,6490,0
20230905,161100,673618250,6490,6490,6490,6490,0
20230905,161000,673618250,6490,6490,6490,6490,0
20230905,160900,673618250,6490,6490,6490,6490,0
20230905,160800,673618250,6490,6490,6490,6490,0
20230905,160700,673618250,6490,6490,6490,6490,0
20230905,160600,673618250,6490,6490,6490,6490,0
20230905,160500,673618250,6490,6490,6490,6490,0
20230905,160400,673618250,6490,6490,6490,6490,0
20230905,160300,673618250,6490,6490,6490,6490,0
20230905,160200,673618250,6490,6490,6490,6490,0
20230905,160100,673618250,6490,6490,6490,6490,0
20230905,160000,673618250,6490,6490,6490,6490,0
20230905,155900,673618250,6490,6490,6490,6490,0
20230905,155800,673618250,6490,6490,6490,6490,0
20230905,155700,673618250,6490,6490,6490,6490,0
20230905,155600,673618250,6490,6490,6490,6490,0
20230905,155500,673618250,6490,6490,6490,6490,0
20230905,155400,673618250,6490,6490,6490,6490,0
20230905,155300,673618250,6490,6490,6490,6490,0
20230905,155200,673618250,6490,6490,6490,6490,0
20230905,155100,673618250,6490,6490,6490,6490,0
20230905,155000,673618250,6490,6490,6490,6490,0
20230905,154900,673618250,6490,6490,6490,6490,0
20230905,154800,673618250,6490,6490,6490,6490,0
20230905,154700,673618250,6490,6490,6490,6490,0
20230905,154600,673618250,6490,6490,6490,6490,0
20230905,154500,673618250,6490,6490,6490,6490,0
20230905,154400,673618250,6490,6490,6490,6490,0
20230905,154300,673618250,6490,6490,6490,6490,1581
20230905,154200,673618250,6490,6490,6490,6490,0
20230905,154100,673618250,6490,6490,6490,6490,0
20230905,154000,673618250,6490,6490,6490,6490,0
20230905,153900,673618250,6490,6490,6490,6490,0
20230905,153800,673618250,6490,6490,6490,6490,0
20230905,153700,673618250,6490,6490,6490,6490,0
20230905,153600,673618250,6490,6490,6490,6490,0
20230905,153500,673618250,6490,6490,6490,6490,0
20230905,153400,673618250,6490,6490,6490,6490,0
20230905,153300,673618250,6490,6490,6490,6490,0
20230905,153200,673618250,6490,6490,6490,6490,0
20230905,153100,673618250,6490,6490,6490,6490,0
20230905,153000,673618250,6490,6490,6490,6490,1581
20230905,152900,663357560,6500,6500,6500,6500,0
20230905,152800,663357560,6500,6500,6500,6500,0
20230905,152700,663357560,6500,6500,6500,6500,0
20230905,152600,663357560,6500,6500,6500,6500,0
20230905,152500,663357560,6500,6500,6500,6500,0
20230905,152400,663357560,6500,6500,6500,6500,0
20230905,152300,663357560,6500,6500,6500,6500,0
20230905,152200,663357560,6500,6500,6500,6500,0
20230905,152100,663357560,6500,6500,6500,6500,0
20230905,152000,663357560,6500,6500,6500,6500,0
20230905,151900,663357560,6500,6460,6500,6430,3052
20230905,151800,643597910,6460,6460,6460,6460,1
20230905,151700,643591450,6440,6440,6440,6440,80
20230905,151600,643076250,6440,6440,6440,6430,99
20230905,151500,642439650,6440,6440,6440,6430,2734
20230905,151400,624847590,6460,6460,6460,6440,501
20230905,151300,621621110,6470,6430,6470,6430,969
20230905,151200,615387720,6440,6440,6440,6440,0
20230905,151100,615387720,6440,6440,6440,6440,0
20230905,151000,615387720,6440,6440,6440,6440,0
20230905,150900,615387720,6440,6440,6440,6430,2317
20230905,150800,600489240,6440,6430,6440,6430,15
20230905,150700,600392780,6440,6440,6440,6440,0
20230905,150600,600392780,6440,6440,6440,6440,0
20230905,150500,600392780,6440,6440,6440,6440,100
20230905,150400,599748780,6430,6430,6440,6430,241
20230905,150300,598198150,6440,6440,6440,6440,0
20230905,150200,598198150,6440,6440,6440,6440,3
20230905,150100,598178830,6440,6440,6440,6440,150
20230905,150000,597212830,6450,6450,6450,6450,1
20230905,145900,597206380,6440,6440,6440,6440,50
20230905,145800,596884380,6450,6440,6450,6440,201
20230905,145700,595589930,6440,6450,6450,6440,369
20230905,145600,593213550,6440,6460,6470,6440,415
20230905,145500,590540740,6460,6460,6460,6460,0
20230905,145400,590540740,6460,6460,6460,6460,1
20230905,145300,590534280,6480,6480,6480,6480,0
20230905,145200,590534280,6480,6480,6480,6480,1
20230905,145100,590527800,6470,6460,6480,6460,5
20230905,145000,590495470,6460,6460,6460,6460,10
20230905,144900,590430870,6460,6460,6460,6460,0
20230905,144800,590430870,6460,6460,6460,6460,0
20230905,144700,590430870,6460,6460,6460,6460,0
20230905,144600,590430870,6460,6460,6460,6460,0
20230905,144500,590430870,6460,6440,6460,6440,23
20230905,144400,590282310,6450,6440,6450,6430,1453
20230905,144300,580929550,6460,6460,6460,6460,1
20230905,144200,580923090,6470,6470,6470,6470,16
20230905,144100,580819570,6480,6480,6480,6480,0
20230905,144000,580819570,6480,6480,6480,6480,0
20230905,143900,580819570,6480,6480,6480,6480,0
20230905,143800,580819570,6480,6480,6480,6480,0
20230905,143700,580819570,6480,6480,6480,6480,0
20230905,143600,580819570,6480,6480,6480,6480,1
20230905,143500,580813090,6450,6480,6480,6450,763
20230905,143400,575889630,6490,6490,6490,6490,11
20230905,143300,575818240,6490,6470,6490,6470,457
20230905,143200,572861230,6470,6470,6470,6470,0
20230905,143100,572861230,6470,6470,6470,6470,0
20230905,143000,572861230,6470,6470,6470,6470,10
20230905,142900,572796530,6480,6480,6480,6480,1
20230905,142800,572790050,6480,6480,6480,6480,0
20230905,142700,572790050,6480,6480,6480,6480,0
20230905,142600,572790050,6480,6480,6480,6480,10
20230905,142500,572725250,6480,6480,6480,6480,0
20230905,142400,572725250,6480,6480,6480,6480,0
20230905,142300,572725250,6480,6480,6480,6480,11
20230905,142200,572653970,6460,6460,6460,6460,5
20230905,142100,572621670,6480,6480,6480,6480,1
20230905,142000,572615190,6490,6490,6490,6490,0
20230905,141900,572615190,6490,6490,6490,6490,0
20230905,141800,572615190,6490,6490,6490,6490,0
20230905,141700,572615190,6490,6490,6490,6490,0
20230905,141600,572615190,6490,6490,6490,6490,0
20230905,141500,572615190,6490,6490,6490,6490,0
20230905,141400,572615190,6490,6490,6490,6490,0
20230905,141300,572615190,6490,6480,6490,6480,156
20230905,141200,571604300,6480,6480,6480,6480,101
20230905,141100,570949820,6490,6470,6490,6470,31
20230905,141000,570749230,6470,6470,6470,6470,5
20230905,140900,570716880,6480,6480,6480,6480,0
20230905,140800,570716880,6480,6480,6480,6480,480
20230905,140700,567606480,6480,6480,6480,6480,0
20230905,140600,567606480,6480,6480,6480,6480,0
20230905,140500,567606480,6480,6480,6480,6480,0
20230905,140400,567606480,6480,6480,6480,6480,0
20230905,140300,567606480,6480,6480,6480,6480,0
20230905,140200,567606480,6480,6480,6480,6480,116
20230905,140100,566854800,6480,6480,6480,6480,0
20230905,140000,566854800,6480,6480,6480,6480,0
20230905,135900,566854800,6480,6470,6480,6470,36
20230905,135800,566621860,6470,6470,6470,6470,2186
20230905,135700,552478440,6470,6470,6470,6470,0
20230905,135600,552478440,6470,6470,6470,6470,1000
20230905,135500,546008440,6470,6470,6470,6470,413
20230905,135400,543336330,6470,6470,6470,6470,0
20230905,135300,543336330,6470,6470,6470,6470,0
20230905,135200,543336330,6470,6470,6470,6470,0
20230905,135100,543336330,6470,6470,6470,6470,187
20230905,135000,542126440,6470,6470,6470,6470,201
20230905,134900,540825970,6470,6470,6470,6470,500
20230905,134800,537590970,6470,6470,6470,6470,80
20230905,134700,537073370,6470,6470,6470,6460,3
20230905,134600,537053970,6450,6450,6450,6450,587
20230905,134500,533267820,6450,6450,6450,6450,44
20230905,134400,532984020,6450,6470,6470,6450,301
20230905,134300,531036570,6470,6440,6470,6440,100
20230905,134200,530392180,6440,6440,6440,6440,140
20230905,134100,529490580,6440,6450,6450,6440,717
20230905,134000,524872030,6460,6460,6460,6460,60
20230905,133900,524484430,6470,6470,6470,6470,0
20230905,133800,524484430,6470,6470,6470,6470,0
20230905,133700,524484430,6470,6470,6470,6470,0
20230905,133600,524484430,6470,6470,6470,6470,226
20230905,133500,523022210,6470,6470,6470,6470,0
20230905,133400,523022210,6470,6470,6470,6470,0
20230905,133300,523022210,6470,6470,6470,6470,500
20230905,133200,519787210,6470,6460,6470,6460,223
20230905,133100,518344630,6460,6460,6460,6460,0
20230905,133000,518344630,6460,6460,6460,6430,139
20230905,132900,517449850,6450,6450,6450,6450,2
20230905,132800,517436950,6460,6460,6460,6460,154
20230905,132700,516442110,6460,6460,6460,6460,0
20230905,132600,516442110,6460,6450,6460,6450,153
20230905,132500,515454020,6450,6450,6450,6450,201
20230905,132400,514157570,6420,6420,6420,6420,17
20230905,132300,514048430,6450,6450,6450,6450,0
20230905,132200,514048430,6450,6450,6450,6450,1
20230905,132100,514041980,6410,6420,6450,6410,301
20230905,132000,512110980,6450,6450,6450,6450,0
20230905,131900,512110980,6450,6420,6450,6420,375
20230905,131800,509703400,6450,6450,6450,6450,1
20230905,131700,509696950,6420,6420,6420,6420,152
20230905,131600,508721110,6420,6450,6450,6420,11
20230905,131500,508650460,6420,6420,6420,6420,30
20230905,131400,508457860,6450,6450,6450,6450,0
20230905,131300,508457860,6450,6450,6450,6450,0
20230905,131200,508457860,6450,6450,6450,6450,0
20230905,131100,508457860,6450,6450,6450,6450,0
20230905,131000,508457860,6450,6420,6450,6410,883
20230905,130900,502790460,6450,6450,6450,6450,0
20230905,130800,502790460,6450,6450,6450,6450,0
20230905,130700,502790460,6450,6450,6450,6450,1
20230905,130600,502784010,6460,6460,6460,6460,0
20230905,130500,502784010,6460,6460,6460,6460,0
20230905,130400,502784010,6460,6460,6460,6450,3
20230905,130300,502764640,6420,6420,6460,6420,14
20230905,130200,502674700,6460,6460,6460,6460,0
20230905,130100,502674700,6460,6440,6460,6420,312
20230905,130000,500671390,6450,6450,6450,6450,0
20230905,125900,500671390,6450,6450,6450,6450,0
20230905,125800,500671390,6450,6450,6450,6450,0
20230905,125700,500671390,6450,6450,6450,6450,2
20230905,125600,500658490,6450,6450,6450,6450,150
20230905,125500,499690990,6450,6450,6450,6450,50
20230905,125400,499368490,6450,6450,6450,6450,0
20230905,125300,499368490,6450,6450,6450,6450,1
20230905,125200,499362040,6460,6460,6460,6460,0
20230905,125100,499362040,6460,6460,6460,6460,0
20230905,125000,499362040,6460,6460,6460,6460,0
20230905,124900,499362040,6460,6460,6460,6460,0
20230905,124800,499362040,6460,6460,6460,6460,0
20230905,124700,499362040,6460,6460,6460,6460,0
20230905,124600,499362040,6460,6460,6460,6460,0
20230905,124500,499362040,6460,6460,6460,6460,0
20230905,124400,499362040,6460,6460,6460,6460,0
20230905,124300,499362040,6460,6460,6460,6460,0
20230905,124200,499362040,6460,6460,6460,6460,0
20230905,124100,499362040,6460,6440,6460,6440,12
20230905,124000,499284730,6460,6460,6460,6460,0
20230905,123900,499284730,6460,6460,6460,6460,0
20230905,123800,499284730,6460,6450,6460,6450,133
20230905,123700,498425580,6450,6450,6460,6420,314
20230905,123600,496407600,6470,6460,6470,6460,2
20230905,123500,496394670,6470,6450,6470,6410,465
20230905,123400,493407350,6460,6460,6470,6460,3
20230905,123300,493387960,6450,6450,6450,6450,106
20230905,123200,492704260,6470,6470,6470,6470,0
20230905,123100,492704260,6470,6470,6470,6470,0
20230905,123000,492704260,6470,6470,6470,6470,0
20230905,122900,492704260,6470,6460,6470,6460,10
20230905,122800,492639650,6460,6460,6460,6460,0
20230905,122700,492639650,6460,6450,6460,6450,497
20230905,122600,489433990,6450,6430,6450,6430,20
20230905,122500,489305370,6450,6440,6450,6440,2
20230905,122400,489292480,6450,6450,6450,6450,0
20230905,122300,489292480,6450,6450,6450,6450,0
20230905,122200,489292480,6450,6450,6450,6450,0
20230905,122100,489292480,6450,6440,6450,6440,198
20230905,122000,488017350,6450,6440,6450,6440,92
20230905,121900,487424860,6440,6440,6440,6440,0
20230905,121800,487424860,6440,6440,6440,6440,0
20230905,121700,487424860,6440,6440,6440,6440,0
20230905,121600,487424860,6440,6440,6440,6440,1
20230905,121500,487418420,6430,6420,6430,6420,225
20230905,121400,485971680,6430,6430,6430,6430,26
20230905,121300,485804500,6420,6420,6420,6420,0
20230905,121200,485804500,6420,6420,6420,6420,0
20230905,121100,485804500,6420,6420,6420,6420,0
20230905,121000,485804500,6420,6420,6420,6420,4
20230905,120900,485778820,6420,6420,6420,6420,9
20230905,120800,485721040,6410,6410,6410,6410,165
20230905,120700,484663390,6410,6410,6410,6410,0
20230905,120600,484663390,6410,6410,6410,6410,67
20230905,120500,484233920,6420,6420,6420,6420,98
20230905,120400,483604760,6400,6400,6400,6400,0
20230905,120300,483604760,6400,6400,6400,6400,0
20230905,120200,483604760,6400,6400,6400,6400,0
20230905,120100,483604760,6400,6400,6400,6400,0
20230905,120000,483604760,6400,6400,6400,6400,0
20230905,115900,483604760,6400,6400,6400,6400,401
20230905,115800,481038360,6400,6410,6410,6400,156
20230905,115700,480038960,6410,6410,6410,6410,0
20230905,115600,480038960,6410,6410,6410,6410,0
20230905,115500,480038960,6410,6410,6410,6410,0
20230905,115400,480038960,6410,6410,6410,6410,0
20230905,115300,480038960,6410,6410,6410,6410,99
20230905,115200,479404370,6410,6410,6410,6410,0
20230905,115100,479404370,6410,6410,6410,6410,0
20230905,115000,479404370,6410,6410,6410,6410,624
20230905,114900,475404530,6410,6410,6410,6410,0
20230905,114800,475404530,6410,6410,6410,6410,0
20230905,114700,475404530,6410,6420,6420,6410,853
20230905,114600,469936440,6430,6430,6430,6430,3
20230905,114500,469917150,6410,6420,6420,6410,621
20230905,114400,465933220,6420,6440,6440,6420,465
20230905,114300,462947130,6450,6460,6460,6450,2
20230905,114200,462934220,6460,6460,6470,6430,2493
20230905,114100,446878330,6470,6470,6470,6470,0
20230905,114000,446878330,6470,6470,6470,6470,0
20230905,113900,446878330,6470,6470,6470,6470,0
20230905,113800,446878330,6470,6470,6470,6470,0
20230905,113700,446878330,6470,6470,6470,6470,0
20230905,113600,446878330,6470,6470,6470,6470,0
20230905,113500,446878330,6470,6470,6470,6470,0
20230905,113400,446878330,6470,6470,6470,6470,0
20230905,113300,446878330,6470,6470,6470,6470,0
20230905,113200,446878330,6470,6470,6470,6470,0
20230905,113100,446878330,6470,6470,6470,6470,0
20230905,113000,446878330,6470,6470,6470,6470,0
20230905,112900,446878330,6470,6480,6480,6470,2
20230905,112800,446865380,6470,6470,6470,6470,0
20230905,112700,446865380,6470,6470,6470,6470,0
20230905,112600,446865380,6470,6470,6470,6470,1
20230905,112500,446858910,6450,6450,6450,6450,0
20230905,112400,446858910,6450,6450,6450,6450,0
20230905,112300,446858910,6450,6450,6450,6450,0
20230905,112200,446858910,6450,6450,6450,6450,0
20230905,112100,446858910,6450,6450,6450,6450,0
20230905,112000,446858910,6450,6450,6450,6450,0
20230905,111900,446858910,6450,6450,6450,6450,0
20230905,111800,446858910,6450,6450,6450,6450,0
20230905,111700,446858910,6450,6450,6450,6450,0
20230905,111600,446858910,6450,6450,6450,6450,0
20230905,111500,446858910,6450,6450,6450,6450,0
20230905,111400,446858910,6450,6450,6450,6450,0
20230905,111300,446858910,6450,6450,6450,6450,0
20230905,111200,446858910,6450,6450,6450,6450,0
20230905,111100,446858910,6450,6450,6450,6450,0
20230905,111000,446858910,6450,6450,6450,6450,0
20230905,110900,446858910,6450,6460,6460,6450,100
20230905,110800,446213660,6460,6460,6460,6460,0
20230905,110700,446213660,6460,6460,6460,6460,113
20230905,110600,445483680,6460,6460,6460,6460,0
20230905,110500,445483680,6460,6460,6460,6460,0
20230905,110400,445483680,6460,6460,6460,6460,350
20230905,110300,443222680,6450,6450,6450,6450,0
20230905,110200,443222680,6450,6450,6450,6450,0
20230905,110100,443222680,6450,6450,6450,6450,0
20230905,110000,443222680,6450,6450,6450,6450,0
20230905,105900,443222680,6450,6450,6450,6450,0
20230905,105800,443222680,6450,6450,6450,6450,0
20230905,105700,443222680,6450,6450,6450,6450,0
20230905,105600,443222680,6450,6450,6450,6450,0
20230905,105500,443222680,6450,6460,6460,6450,142
20230905,105400,442305370,6460,6460,6460,6460,0
20230905,105300,442305370,6460,6460,6460,6460,0
20230905,105200,442305370,6460,6460,6460,6460,300
20230905,105100,440367370,6450,6450,6450,6450,0
20230905,105000,440367370,6450,6450,6450,6450,3892
20230905,104900,415263970,6450,6460,6460,6450,450
20230905,104800,412360630,6470,6470,6470,6470,500
20230905,104700,409125630,6470,6470,6470,6470,0
20230905,104600,409125630,6470,6470,6470,6470,50
20230905,104500,408802130,6450,6450,6450,6450,0
20230905,104400,408802130,6450,6450,6450,6450,0
20230905,104300,408802130,6450,6450,6450,6450,0
20230905,104200,408802130,6450,6450,6450,6450,0
20230905,104100,408802130,6450,6450,6450,6450,200
20230905,104000,407512130,6480,6480,6480,6480,0
20230905,103900,407512130,6480,6480,6480,6480,0
20230905,103800,407512130,6480,6480,6480,6480,0
20230905,103700,407512130,6480,6480,6480,6480,0
20230905,103600,407512130,6480,6480,6480,6480,0
20230905,103500,407512130,6480,6480,6480,6480,0
20230905,103400,407512130,6480,6480,6480,6480,0
20230905,103300,407512130,6480,6480,6480,6480,0
20230905,103200,407512130,6480,6480,6480,6480,50
20230905,103100,407188130,6450,6450,6450,6450,807
20230905,103000,401982980,6450,6450,6450,6450,72
20230905,102900,401518580,6460,6460,6460,6460,128
20230905,102800,400691700,6460,6460,6460,6460,0
20230905,102700,400691700,6460,6460,6460,6460,226
20230905,102600,399231740,6480,6480,6480,6480,0
20230905,102500,399231740,6480,6480,6480,6480,7
20230905,102400,399186380,6480,6480,6480,6480,0
20230905,102300,399186380,6480,6480,6480,6480,5
20230905,102200,399153980,6490,6490,6490,6490,0
20230905,102100,399153980,6490,6490,6490,6490,0
20230905,102000,399153980,6490,6490,6490,6490,0
20230905,101900,399153980,6490,6490,6490,6490,0
20230905,101800,399153980,6490,6490,6490,6490,0
20230905,101700,399153980,6490,6490,6490,6490,0
20230905,101600,399153980,6490,6490,6490,6490,220
20230905,101500,397726180,6490,6480,6490,6480,94
20230905,101400,397116130,6480,6480,6480,6480,0
20230905,101300,397116130,6480,6480,6480,6480,0
20230905,101200,397116130,6480,6480,6480,6480,0
20230905,101100,397116130,6480,6480,6480,6480,6
20230905,101000,397077250,6460,6460,6460,6460,0
20230905,100900,397077250,6460,6460,6460,6460,558
20230905,100800,393472570,6430,6430,6430,6430,0
20230905,100700,393472570,6430,6440,6440,6430,308
20230905,100600,391492090,6460,6460,6460,6440,102
20230905,100500,390833190,6460,6460,6460,6460,0
20230905,100400,390833190,6460,6460,6460,6460,18
20230905,100300,390716910,6440,6440,6440,6440,0
20230905,100200,390716910,6440,6450,6450,6440,254
20230905,100100,389080320,6460,6460,6460,6460,0
20230905,100000,389080320,6460,6480,6480,6460,1049
20230905,095900,382296260,6480,6480,6480,6480,0
20230905,095800,382296260,6480,6480,6480,6480,0
20230905,095700,382296260,6480,6480,6480,6480,426
20230905,095600,379535780,6500,6480,6500,6480,78
20230905,095500,379030010,6490,6490,6490,6490,0
20230905,095400,379030010,6490,6490,6490,6490,8
20230905,095300,378978090,6490,6490,6490,6490,2
20230905,095200,378965110,6490,6490,6490,6490,20
20230905,095100,378835310,6490,6490,6490,6490,722
20230905,095000,374149530,6500,6500,6500,6500,0
20230905,094900,374149530,6500,6500,6500,6500,0
20230905,094800,374149530,6500,6500,6500,6500,0
20230905,094700,374149530,6500,6500,6500,6500,10
20230905,094600,374084530,6490,6480,6490,6480,111
20230905,094500,373365240,6480,6480,6480,6480,160
20230905,094400,372328440,6490,6490,6490,6490,10
20230905,094300,372263540,6480,6480,6480,6480,0
20230905,094200,372263540,6480,6480,6480,6480,382
20230905,094100,369788180,6470,6470,6480,6470,487
20230905,094000,366636520,6470,6480,6480,6470,4
20230905,093900,366610610,6470,6470,6470,6470,124
20230905,093800,365808330,6470,6470,6470,6470,14
20230905,093700,365717750,6470,6480,6480,6470,103
20230905,093600,365050970,6480,6480,6480,6480,9
20230905,093500,364992650,6470,6500,6500,6470,1047
20230905,093400,358211240,6500,6500,6500,6500,0
20230905,093300,358211240,6500,6500,6500,6500,0
20230905,093200,358211240,6500,6500,6500,6500,5
20230905,093100,358178740,6490,6490,6490,6490,36
20230905,093000,357945100,6490,6490,6490,6490,0
20230905,092900,357945100,6490,6490,6490,6490,190
20230905,092800,356712000,6500,6490,6500,6480,244
20230905,092700,355126590,6490,6490,6490,6490,556
20230905,092600,351518150,6500,6500,6500,6490,635
20230905,092500,347396800,6470,6470,6470,6470,0
20230905,092400,347396800,6470,6480,6480,6470,329
20230905,092300,345264930,6480,6480,6480,6480,0
20230905,092200,345264930,6480,6480,6480,6480,97
20230905,092100,344636370,6490,6480,6520,6480,137
20230905,092000,343745580,6490,6500,6510,6480,428
20230905,091900,340966520,6500,6490,6500,6490,365
20230905,091800,338597520,6490,6490,6490,6490,90
20230905,091700,338013420,6480,6540,6540,6480,4159
20230905,091600,311001820,6510,6520,6520,6510,60
20230905,091500,310610920,6560,6520,6560,6520,144
20230905,091400,309668000,6510,6520,6530,6500,878
20230905,091300,303950280,6500,6500,6500,6500,775
20230905,091200,298912780,6500,6560,6570,6500,8117
20230905,091100,245934670,6550,6550,6550,6550,20
20230905,091000,245803670,6530,6550,6550,6530,205
20230905,090900,244464090,6570,6570,6570,6570,3
20230905,090800,244444380,6520,6520,6520,6500,3058
20230905,090700,224534230,6520,6550,6550,6510,2154
20230905,090600,210479290,6550,6560,6560,6550,146
20230905,090500,209522870,6560,6580,6630,6560,2533
20230905,090400,192841840,6570,6630,6670,6570,3978
20230905,090300,166542420,6650,6710,6730,6650,5024
20230905,090200,132935740,6720,6670,6720,6670,5741
20230905,090100,94455420,6660,6670,6680,6620,4538
20230905,090000,64238530,6670,6650,6680,6580,9653