KissMeData/039340/min/candle-20230912.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230912,191200,571970900,6530,6530,6530,6530,3045
20230912,191100,571970900,6530,6530,6530,6530,0
20230912,191000,571970900,6530,6530,6530,6530,0
20230912,190900,571970900,6530,6530,6530,6530,0
20230912,190800,571970900,6530,6530,6530,6530,0
20230912,190700,571970900,6530,6530,6530,6530,0
20230912,190600,571970900,6530,6530,6530,6530,0
20230912,190500,571970900,6530,6530,6530,6530,0
20230912,190400,571970900,6530,6530,6530,6530,0
20230912,190300,571970900,6530,6530,6530,6530,0
20230912,190200,571970900,6530,6530,6530,6530,0
20230912,190100,571970900,6530,6530,6530,6530,0
20230912,190000,571970900,6530,6530,6530,6530,0
20230912,185900,571970900,6530,6530,6530,6530,0
20230912,185800,571970900,6530,6530,6530,6530,0
20230912,185700,571970900,6530,6530,6530,6530,0
20230912,185600,571970900,6530,6530,6530,6530,0
20230912,185500,571970900,6530,6530,6530,6530,0
20230912,185400,571970900,6530,6530,6530,6530,0
20230912,185300,571970900,6530,6530,6530,6530,0
20230912,185200,571970900,6530,6530,6530,6530,0
20230912,185100,571970900,6530,6530,6530,6530,0
20230912,185000,571970900,6530,6530,6530,6530,0
20230912,184900,571970900,6530,6530,6530,6530,0
20230912,184800,571970900,6530,6530,6530,6530,0
20230912,184700,571970900,6530,6530,6530,6530,0
20230912,184600,571970900,6530,6530,6530,6530,0
20230912,184500,571970900,6530,6530,6530,6530,0
20230912,184400,571970900,6530,6530,6530,6530,0
20230912,184300,571970900,6530,6530,6530,6530,0
20230912,184200,571970900,6530,6530,6530,6530,3045
20230912,184100,571970900,6530,6530,6530,6530,0
20230912,184000,571970900,6530,6530,6530,6530,0
20230912,183900,571970900,6530,6530,6530,6530,0
20230912,183800,571970900,6530,6530,6530,6530,0
20230912,183700,571970900,6530,6530,6530,6530,0
20230912,183600,571970900,6530,6530,6530,6530,0
20230912,183500,571970900,6530,6530,6530,6530,0
20230912,183400,571970900,6530,6530,6530,6530,0
20230912,183300,571970900,6530,6530,6530,6530,0
20230912,183200,571970900,6530,6530,6530,6530,0
20230912,183100,571970900,6530,6530,6530,6530,0
20230912,183000,571970900,6530,6530,6530,6530,0
20230912,182900,571970900,6530,6530,6530,6530,0
20230912,182800,571970900,6530,6530,6530,6530,0
20230912,182700,571970900,6530,6530,6530,6530,0
20230912,182600,571970900,6530,6530,6530,6530,0
20230912,182500,571970900,6530,6530,6530,6530,0
20230912,182400,571970900,6530,6530,6530,6530,0
20230912,182300,571970900,6530,6530,6530,6530,0
20230912,182200,571970900,6530,6530,6530,6530,0
20230912,182100,571970900,6530,6530,6530,6530,0
20230912,182000,571970900,6530,6530,6530,6530,0
20230912,181900,571970900,6530,6530,6530,6530,0
20230912,181800,571970900,6530,6530,6530,6530,0
20230912,181700,571970900,6530,6530,6530,6530,0
20230912,181600,571970900,6530,6530,6530,6530,0
20230912,181500,571970900,6530,6530,6530,6530,0
20230912,181400,571970900,6530,6530,6530,6530,0
20230912,181300,571970900,6530,6530,6530,6530,0
20230912,181200,571970900,6530,6530,6530,6530,3045
20230912,181100,571970900,6530,6530,6530,6530,0
20230912,181000,571970900,6530,6530,6530,6530,0
20230912,180900,571970900,6530,6530,6530,6530,0
20230912,180800,571970900,6530,6530,6530,6530,0
20230912,180700,571970900,6530,6530,6530,6530,0
20230912,180600,571970900,6530,6530,6530,6530,0
20230912,180500,571970900,6530,6530,6530,6530,0
20230912,180400,571970900,6530,6530,6530,6530,0
20230912,180300,571970900,6530,6530,6530,6530,0
20230912,180200,571970900,6530,6530,6530,6530,0
20230912,180100,571970900,6530,6530,6530,6530,0
20230912,180000,571970900,6530,6530,6530,6530,0
20230912,175900,571970900,6530,6530,6530,6530,0
20230912,175800,571970900,6530,6530,6530,6530,0
20230912,175700,571970900,6530,6530,6530,6530,0
20230912,175600,571970900,6530,6530,6530,6530,0
20230912,175500,571970900,6530,6530,6530,6530,0
20230912,175400,571970900,6530,6530,6530,6530,0
20230912,175300,571970900,6530,6530,6530,6530,0
20230912,175200,571970900,6530,6530,6530,6530,0
20230912,175100,571970900,6530,6530,6530,6530,0
20230912,175000,571970900,6530,6530,6530,6530,0
20230912,174900,571970900,6530,6530,6530,6530,0
20230912,174800,571970900,6530,6530,6530,6530,0
20230912,174700,571970900,6530,6530,6530,6530,0
20230912,174600,571970900,6530,6530,6530,6530,0
20230912,174500,571970900,6530,6530,6530,6530,0
20230912,174400,571970900,6530,6530,6530,6530,0
20230912,174300,571970900,6530,6530,6530,6530,0
20230912,174200,571970900,6530,6530,6530,6530,3045
20230912,174100,571970900,6530,6530,6530,6530,0
20230912,174000,571970900,6530,6530,6530,6530,0
20230912,173900,571970900,6530,6530,6530,6530,0
20230912,173800,571970900,6530,6530,6530,6530,0
20230912,173700,571970900,6530,6530,6530,6530,0
20230912,173600,571970900,6530,6530,6530,6530,0
20230912,173500,571970900,6530,6530,6530,6530,0
20230912,173400,571970900,6530,6530,6530,6530,0
20230912,173300,571970900,6530,6530,6530,6530,0
20230912,173200,571970900,6530,6530,6530,6530,0
20230912,173100,571970900,6530,6530,6530,6530,0
20230912,173000,571970900,6530,6530,6530,6530,0
20230912,172900,571970900,6530,6530,6530,6530,0
20230912,172800,571970900,6530,6530,6530,6530,0
20230912,172700,571970900,6530,6530,6530,6530,0
20230912,172600,571970900,6530,6530,6530,6530,0
20230912,172500,571970900,6530,6530,6530,6530,0
20230912,172400,571970900,6530,6530,6530,6530,0
20230912,172300,571970900,6530,6530,6530,6530,0
20230912,172200,571970900,6530,6530,6530,6530,0
20230912,172100,571970900,6530,6530,6530,6530,0
20230912,172000,571970900,6530,6530,6530,6530,0
20230912,171900,571970900,6530,6530,6530,6530,0
20230912,171800,571970900,6530,6530,6530,6530,0
20230912,171700,571970900,6530,6530,6530,6530,0
20230912,171600,571970900,6530,6530,6530,6530,0
20230912,171500,571970900,6530,6530,6530,6530,0
20230912,171400,571970900,6530,6530,6530,6530,0
20230912,171300,571970900,6530,6530,6530,6530,0
20230912,171200,571970900,6530,6530,6530,6530,3045
20230912,171100,571970900,6530,6530,6530,6530,0
20230912,171000,571970900,6530,6530,6530,6530,0
20230912,170900,571970900,6530,6530,6530,6530,0
20230912,170800,571970900,6530,6530,6530,6530,0
20230912,170700,571970900,6530,6530,6530,6530,0
20230912,170600,571970900,6530,6530,6530,6530,0
20230912,170500,571970900,6530,6530,6530,6530,0
20230912,170400,571970900,6530,6530,6530,6530,0
20230912,170300,571970900,6530,6530,6530,6530,0
20230912,170200,571970900,6530,6530,6530,6530,0
20230912,170100,571970900,6530,6530,6530,6530,0
20230912,170000,571970900,6530,6530,6530,6530,0
20230912,165900,571970900,6530,6530,6530,6530,0
20230912,165800,571970900,6530,6530,6530,6530,0
20230912,165700,571970900,6530,6530,6530,6530,0
20230912,165600,571970900,6530,6530,6530,6530,0
20230912,165500,571970900,6530,6530,6530,6530,0
20230912,165400,571970900,6530,6530,6530,6530,0
20230912,165300,571970900,6530,6530,6530,6530,0
20230912,165200,571970900,6530,6530,6530,6530,0
20230912,165100,571970900,6530,6530,6530,6530,0
20230912,165000,571970900,6530,6530,6530,6530,0
20230912,164900,571970900,6530,6530,6530,6530,0
20230912,164800,571970900,6530,6530,6530,6530,0
20230912,164700,571970900,6530,6530,6530,6530,0
20230912,164600,571970900,6530,6530,6530,6530,0
20230912,164500,571970900,6530,6530,6530,6530,0
20230912,164400,571970900,6530,6530,6530,6530,0
20230912,164300,571970900,6530,6530,6530,6530,0
20230912,164200,571970900,6530,6530,6530,6530,3045
20230912,164100,571970900,6530,6530,6530,6530,0
20230912,164000,571970900,6530,6530,6530,6530,0
20230912,163900,571970900,6530,6530,6530,6530,0
20230912,163800,571970900,6530,6530,6530,6530,0
20230912,163700,571970900,6530,6530,6530,6530,0
20230912,163600,571970900,6530,6530,6530,6530,0
20230912,163500,571970900,6530,6530,6530,6530,0
20230912,163400,571970900,6530,6530,6530,6530,0
20230912,163300,571970900,6530,6530,6530,6530,0
20230912,163200,571970900,6530,6530,6530,6530,0
20230912,163100,571970900,6530,6530,6530,6530,0
20230912,163000,571970900,6530,6530,6530,6530,0
20230912,162900,571970900,6530,6530,6530,6530,0
20230912,162800,571970900,6530,6530,6530,6530,0
20230912,162700,571970900,6530,6530,6530,6530,0
20230912,162600,571970900,6530,6530,6530,6530,0
20230912,162500,571970900,6530,6530,6530,6530,0
20230912,162400,571970900,6530,6530,6530,6530,0
20230912,162300,571970900,6530,6530,6530,6530,0
20230912,162200,571970900,6530,6530,6530,6530,0
20230912,162100,571970900,6530,6530,6530,6530,0
20230912,162000,571970900,6530,6530,6530,6530,0
20230912,161900,571970900,6530,6530,6530,6530,0
20230912,161800,571970900,6530,6530,6530,6530,0
20230912,161700,571970900,6530,6530,6530,6530,0
20230912,161600,571970900,6530,6530,6530,6530,0
20230912,161500,571970900,6530,6530,6530,6530,0
20230912,161400,571970900,6530,6530,6530,6530,0
20230912,161300,571970900,6530,6530,6530,6530,0
20230912,161200,571970900,6530,6530,6530,6530,3045
20230912,161100,571970900,6530,6530,6530,6530,0
20230912,161000,571970900,6530,6530,6530,6530,0
20230912,160900,571970900,6530,6530,6530,6530,0
20230912,160800,571970900,6530,6530,6530,6530,0
20230912,160700,571970900,6530,6530,6530,6530,0
20230912,160600,571970900,6530,6530,6530,6530,0
20230912,160500,571970900,6530,6530,6530,6530,0
20230912,160400,571970900,6530,6530,6530,6530,0
20230912,160300,571970900,6530,6530,6530,6530,0
20230912,160200,571970900,6530,6530,6530,6530,0
20230912,160100,571970900,6530,6530,6530,6530,0
20230912,160000,571970900,6530,6530,6530,6530,0
20230912,155900,571970900,6530,6530,6530,6530,0
20230912,155800,571970900,6530,6530,6530,6530,0
20230912,155700,571970900,6530,6530,6530,6530,0
20230912,155600,571970900,6530,6530,6530,6530,0
20230912,155500,571970900,6530,6530,6530,6530,0
20230912,155400,571970900,6530,6530,6530,6530,0
20230912,155300,571970900,6530,6530,6530,6530,0
20230912,155200,571970900,6530,6530,6530,6530,0
20230912,155100,571970900,6530,6530,6530,6530,0
20230912,155000,571970900,6530,6530,6530,6530,0
20230912,154900,571970900,6530,6530,6530,6530,0
20230912,154800,571970900,6530,6530,6530,6530,0
20230912,154700,571970900,6530,6530,6530,6530,0
20230912,154600,571970900,6530,6530,6530,6530,0
20230912,154500,571970900,6530,6530,6530,6530,0
20230912,154400,571970900,6530,6530,6530,6530,0
20230912,154300,571970900,6530,6530,6530,6530,0
20230912,154200,571970900,6530,6530,6530,6530,3045
20230912,154100,571970900,6530,6530,6530,6530,0
20230912,154000,571970900,6530,6530,6530,6530,0
20230912,153900,571970900,6530,6530,6530,6530,0
20230912,153800,571970900,6530,6530,6530,6530,0
20230912,153700,571970900,6530,6530,6530,6530,0
20230912,153600,571970900,6530,6530,6530,6530,0
20230912,153500,571970900,6530,6530,6530,6530,0
20230912,153400,571970900,6530,6530,6530,6530,0
20230912,153300,571970900,6530,6530,6530,6530,0
20230912,153200,571970900,6530,6530,6530,6530,0
20230912,153100,571970900,6530,6530,6530,6530,0
20230912,153000,571970900,6530,6530,6530,6530,3045
20230912,152900,552087050,6500,6500,6500,6500,0
20230912,152800,552087050,6500,6500,6500,6500,0
20230912,152700,552087050,6500,6500,6500,6500,0
20230912,152600,552087050,6500,6500,6500,6500,0
20230912,152500,552087050,6500,6500,6500,6500,0
20230912,152400,552087050,6500,6500,6500,6500,0
20230912,152300,552087050,6500,6500,6500,6500,0
20230912,152200,552087050,6500,6500,6500,6500,0
20230912,152100,552087050,6500,6500,6500,6500,0
20230912,152000,552087050,6500,6500,6500,6500,0
20230912,151900,552087050,6500,6490,6500,6450,437
20230912,151800,549252060,6490,6490,6500,6490,377
20230912,151700,546805310,6500,6500,6500,6490,12
20230912,151600,546727410,6490,6500,6500,6490,40
20230912,151500,546467750,6510,6510,6510,6510,0
20230912,151400,546467750,6510,6510,6510,6510,0
20230912,151300,546467750,6510,6510,6510,6510,0
20230912,151200,546467750,6510,6510,6510,6510,0
20230912,151100,546467750,6510,6490,6510,6490,37
20230912,151000,546227600,6510,6500,6510,6490,61
20230912,150900,545831630,6510,6510,6510,6510,0
20230912,150800,545831630,6510,6510,6510,6510,0
20230912,150700,545831630,6510,6510,6510,6510,0
20230912,150600,545831630,6510,6510,6510,6510,5
20230912,150500,545799080,6510,6510,6510,6510,0
20230912,150400,545799080,6510,6510,6510,6510,5
20230912,150300,545766530,6510,6510,6510,6510,0
20230912,150200,545766530,6510,6500,6510,6490,301
20230912,150100,543813010,6520,6520,6520,6520,0
20230912,150000,543813010,6520,6520,6520,6520,0
20230912,145900,543813010,6520,6520,6520,6520,0
20230912,145800,543813010,6520,6520,6520,6520,0
20230912,145700,543813010,6520,6520,6520,6520,1
20230912,145600,543806490,6510,6510,6510,6510,1162
20230912,145500,536241870,6530,6520,6530,6520,2
20230912,145400,536228820,6530,6530,6530,6530,0
20230912,145300,536228820,6530,6530,6530,6530,0
20230912,145200,536228820,6530,6530,6530,6530,0
20230912,145100,536228820,6530,6530,6530,6530,4
20230912,145000,536202700,6530,6530,6530,6530,1
20230912,144900,536196170,6520,6520,6520,6520,148
20230912,144800,535231210,6520,6520,6520,6520,52
20230912,144700,534892170,6510,6510,6510,6510,8
20230912,144600,534840090,6510,6500,6510,6500,60
20230912,144500,534449780,6490,6490,6490,6490,1
20230912,144400,534443290,6500,6490,6500,6490,107
20230912,144300,533747860,6490,6490,6490,6490,14
20230912,144200,533657000,6490,6490,6490,6490,194
20230912,144100,532397940,6490,6490,6490,6490,57
20230912,144000,532028010,6500,6500,6500,6500,31
20230912,143900,531826510,6490,6490,6490,6490,0
20230912,143800,531826510,6490,6490,6490,6490,0
20230912,143700,531826510,6490,6490,6490,6490,0
20230912,143600,531826510,6490,6490,6490,6490,0
20230912,143500,531826510,6490,6490,6490,6490,0
20230912,143400,531826510,6490,6490,6490,6490,0
20230912,143300,531826510,6490,6490,6490,6490,0
20230912,143200,531826510,6490,6490,6490,6490,0
20230912,143100,531826510,6490,6490,6490,6490,0
20230912,143000,531826510,6490,6490,6490,6490,0
20230912,142900,531826510,6490,6490,6490,6490,0
20230912,142800,531826510,6490,6490,6490,6490,44
20230912,142700,531540950,6490,6490,6490,6490,0
20230912,142600,531540950,6490,6490,6490,6490,1
20230912,142500,531534460,6460,6460,6460,6460,0
20230912,142400,531534460,6460,6480,6480,6460,50
20230912,142300,531211120,6500,6500,6500,6500,462
20230912,142200,528208120,6530,6530,6530,6530,0
20230912,142100,528208120,6530,6530,6530,6530,0
20230912,142000,528208120,6530,6530,6530,6530,0
20230912,141900,528208120,6530,6530,6530,6530,1
20230912,141800,528201590,6480,6500,6500,6480,6
20230912,141700,528162650,6530,6530,6530,6510,111
20230912,141600,527439960,6510,6510,6510,6510,328
20230912,141500,525304680,6520,6520,6520,6520,0
20230912,141400,525304680,6520,6520,6520,6520,5
20230912,141300,525272080,6520,6520,6520,6520,0
20230912,141200,525272080,6520,6520,6520,6520,384
20230912,141100,522768400,6510,6510,6510,6510,0
20230912,141000,522768400,6510,6510,6510,6510,0
20230912,140900,522768400,6510,6510,6510,6510,313
20230912,140800,520730770,6510,6500,6510,6490,599
20230912,140700,516838570,6450,6490,6490,6450,410
20230912,140600,514193220,6510,6510,6510,6510,145
20230912,140500,513249270,6510,6490,6510,6490,282
20230912,140400,511417810,6490,6480,6490,6460,11
20230912,140300,511346670,6480,6480,6480,6480,42
20230912,140200,511074510,6480,6460,6480,6460,54
20230912,140100,510724630,6460,6460,6460,6460,16
20230912,140000,510621270,6440,6450,6450,6440,183
20230912,135900,509440930,6440,6440,6440,6440,802
20230912,135800,504276050,6440,6450,6450,6440,60
20230912,135700,503889550,6460,6460,6460,6460,0
20230912,135600,503889550,6460,6460,6460,6460,0
20230912,135500,503889550,6460,6460,6460,6460,357
20230912,135400,501583330,6450,6460,6460,6450,60
20230912,135300,501195830,6460,6470,6480,6440,6711
20230912,135200,457900120,6500,6500,6500,6500,0
20230912,135100,457900120,6500,6500,6500,6500,0
20230912,135000,457900120,6500,6500,6500,6500,0
20230912,134900,457900120,6500,6470,6500,6460,1349
20230912,134800,449185480,6500,6500,6500,6500,0
20230912,134700,449185480,6500,6500,6500,6490,3
20230912,134600,449165990,6470,6470,6470,6470,0
20230912,134500,449165990,6470,6470,6470,6470,1556
20230912,134400,439098670,6470,6480,6500,6470,10
20230912,134300,439033850,6470,6470,6470,6470,0
20230912,134200,439033850,6470,6470,6470,6470,0
20230912,134100,439033850,6470,6470,6470,6470,3
20230912,134000,439014440,6510,6510,6510,6510,0
20230912,133900,439014440,6510,6510,6510,6510,0
20230912,133800,439014440,6510,6480,6510,6480,87
20230912,133700,438449090,6480,6480,6480,6480,11
20230912,133600,438377810,6480,6480,6480,6480,0
20230912,133500,438377810,6480,6480,6480,6480,0
20230912,133400,438377810,6480,6480,6480,6480,40
20230912,133300,438118610,6480,6480,6480,6480,0
20230912,133200,438118610,6480,6480,6480,6480,6
20230912,133100,438079730,6470,6470,6470,6470,0
20230912,133000,438079730,6470,6470,6470,6470,61
20230912,132900,437685060,6480,6480,6480,6480,138
20230912,132800,436790820,6480,6480,6480,6480,50
20230912,132700,436466820,6480,6480,6480,6480,20
20230912,132600,436337220,6490,6500,6500,6490,3552
20230912,132500,413249420,6490,6490,6490,6490,0
20230912,132400,413249420,6490,6490,6490,6490,349
20230912,132300,410984410,6490,6490,6490,6490,1
20230912,132200,410977920,6490,6490,6490,6490,0
20230912,132100,410977920,6490,6490,6490,6490,6
20230912,132000,410938980,6490,6490,6490,6490,0
20230912,131900,410938980,6490,6490,6490,6490,0
20230912,131800,410938980,6490,6500,6500,6490,3
20230912,131700,410919490,6500,6500,6500,6500,0
20230912,131600,410919490,6500,6500,6500,6500,0
20230912,131500,410919490,6500,6500,6500,6500,0
20230912,131400,410919490,6500,6490,6500,6490,2
20230912,131300,410906500,6500,6500,6500,6500,1
20230912,131200,410900000,6500,6500,6500,6500,0
20230912,131100,410900000,6500,6490,6500,6480,501
20230912,131000,407652760,6500,6500,6500,6500,0
20230912,130900,407652760,6500,6500,6500,6500,0
20230912,130800,407652760,6500,6500,6500,6500,0
20230912,130700,407652760,6500,6500,6500,6500,0
20230912,130600,407652760,6500,6500,6500,6500,0
20230912,130500,407652760,6500,6500,6500,6500,0
20230912,130400,407652760,6500,6500,6500,6500,0
20230912,130300,407652760,6500,6490,6500,6490,51
20230912,130200,407321760,6490,6490,6490,6490,1
20230912,130100,407315270,6500,6500,6500,6500,0
20230912,130000,407315270,6500,6500,6500,6500,0
20230912,125900,407315270,6500,6500,6500,6500,0
20230912,125800,407315270,6500,6500,6500,6500,0
20230912,125700,407315270,6500,6500,6500,6500,0
20230912,125600,407315270,6500,6480,6500,6470,61
20230912,125500,406920250,6470,6490,6490,6470,5150
20230912,125400,373595140,6500,6500,6500,6500,0
20230912,125300,373595140,6500,6490,6500,6490,78
20230912,125200,373088910,6510,6510,6510,6510,0
20230912,125100,373088910,6510,6510,6510,6510,0
20230912,125000,373088910,6510,6510,6510,6510,0
20230912,124900,373088910,6510,6510,6510,6510,0
20230912,124800,373088910,6510,6510,6510,6510,0
20230912,124700,373088910,6510,6510,6510,6510,0
20230912,124600,373088910,6510,6510,6510,6510,0
20230912,124500,373088910,6510,6510,6510,6510,0
20230912,124400,373088910,6510,6510,6510,6510,0
20230912,124300,373088910,6510,6510,6510,6510,0
20230912,124200,373088910,6510,6510,6510,6510,0
20230912,124100,373088910,6510,6500,6510,6500,247
20230912,124000,371483400,6500,6500,6500,6500,0
20230912,123900,371483400,6500,6500,6500,6500,0
20230912,123800,371483400,6500,6500,6500,6500,1
20230912,123700,371476900,6480,6490,6490,6480,11
20230912,123600,371405610,6500,6500,6500,6500,0
20230912,123500,371405610,6500,6500,6500,6500,0
20230912,123400,371405610,6500,6500,6500,6500,0
20230912,123300,371405610,6500,6480,6500,6480,35
20230912,123200,371178760,6480,6480,6480,6470,79
20230912,123100,370667490,6490,6490,6490,6490,1
20230912,123000,370661000,6480,6480,6490,6480,42
20230912,122900,370388830,6490,6480,6490,6480,37
20230912,122800,370149060,6490,6490,6490,6490,0
20230912,122700,370149060,6490,6490,6490,6490,0
20230912,122600,370149060,6490,6490,6490,6490,0
20230912,122500,370149060,6490,6490,6490,6490,1
20230912,122400,370142570,6480,6480,6480,6480,19
20230912,122300,370019450,6490,6480,6490,6480,4228
20230912,122200,342621980,6490,6480,6490,6480,4
20230912,122100,342596050,6490,6490,6490,6490,0
20230912,122000,342596050,6490,6490,6490,6490,2
20230912,121900,342583070,6480,6480,6480,6480,4
20230912,121800,342557150,6490,6490,6490,6490,0
20230912,121700,342557150,6490,6490,6490,6490,0
20230912,121600,342557150,6490,6490,6490,6490,0
20230912,121500,342557150,6490,6490,6490,6490,0
20230912,121400,342557150,6490,6490,6490,6490,1
20230912,121300,342550660,6480,6510,6510,6480,50
20230912,121200,342225630,6520,6520,6520,6520,0
20230912,121100,342225630,6520,6520,6520,6520,0
20230912,121000,342225630,6520,6520,6520,6520,0
20230912,120900,342225630,6520,6520,6520,6520,0
20230912,120800,342225630,6520,6520,6520,6520,0
20230912,120700,342225630,6520,6520,6520,6520,0
20230912,120600,342225630,6520,6520,6520,6520,0
20230912,120500,342225630,6520,6520,6520,6520,0
20230912,120400,342225630,6520,6520,6520,6520,0
20230912,120300,342225630,6520,6500,6520,6500,7
20230912,120200,342180030,6500,6500,6500,6500,456
20230912,120100,339216030,6500,6490,6500,6480,5015
20230912,120000,306672340,6500,6500,6500,6490,465
20230912,115900,303653230,6510,6510,6510,6510,0
20230912,115800,303653230,6510,6510,6510,6510,7
20230912,115700,303607660,6520,6520,6520,6520,1
20230912,115600,303601140,6530,6530,6530,6530,0
20230912,115500,303601140,6530,6530,6530,6530,0
20230912,115400,303601140,6530,6530,6530,6530,0
20230912,115300,303601140,6530,6530,6530,6530,0
20230912,115200,303601140,6530,6530,6530,6530,0
20230912,115100,303601140,6530,6530,6530,6530,0
20230912,115000,303601140,6530,6530,6530,6530,0
20230912,114900,303601140,6530,6530,6530,6530,0
20230912,114800,303601140,6530,6530,6530,6530,0
20230912,114700,303601140,6530,6530,6530,6530,0
20230912,114600,303601140,6530,6530,6530,6530,0
20230912,114500,303601140,6530,6530,6530,6530,0
20230912,114400,303601140,6530,6530,6530,6530,0
20230912,114300,303601140,6530,6530,6530,6530,0
20230912,114200,303601140,6530,6520,6530,6520,20
20230912,114100,303470710,6530,6530,6530,6530,0
20230912,114000,303470710,6530,6530,6530,6530,0
20230912,113900,303470710,6530,6530,6530,6530,0
20230912,113800,303470710,6530,6530,6530,6530,0
20230912,113700,303470710,6530,6530,6530,6530,0
20230912,113600,303470710,6530,6530,6530,6530,0
20230912,113500,303470710,6530,6530,6530,6530,0
20230912,113400,303470710,6530,6510,6530,6510,19
20230912,113300,303346980,6490,6520,6520,6490,3360
20230912,113200,281507480,6530,6530,6530,6530,0
20230912,113100,281507480,6530,6530,6530,6530,0
20230912,113000,281507480,6530,6530,6530,6530,0
20230912,112900,281507480,6530,6530,6530,6530,0
20230912,112800,281507480,6530,6530,6530,6530,0
20230912,112700,281507480,6530,6530,6530,6530,10
20230912,112600,281442180,6530,6530,6530,6530,19
20230912,112500,281318110,6530,6530,6530,6530,1
20230912,112400,281311580,6520,6520,6520,6520,4
20230912,112300,281285500,6530,6530,6530,6530,0
20230912,112200,281285500,6530,6530,6530,6530,0
20230912,112100,281285500,6530,6530,6530,6530,0
20230912,112000,281285500,6530,6520,6530,6520,7
20230912,111900,281239850,6530,6520,6530,6520,2
20230912,111800,281226800,6520,6520,6520,6520,0
20230912,111700,281226800,6520,6520,6520,6520,7
20230912,111600,281181160,6540,6540,6540,6540,0
20230912,111500,281181160,6540,6540,6540,6540,0
20230912,111400,281181160,6540,6540,6540,6540,0
20230912,111300,281181160,6540,6520,6540,6520,50
20230912,111200,280854390,6520,6520,6520,6520,0
20230912,111100,280854390,6520,6510,6520,6510,8
20230912,111000,280802300,6510,6510,6510,6510,0
20230912,110900,280802300,6510,6510,6510,6510,0
20230912,110800,280802300,6510,6510,6510,6510,1
20230912,110700,280795790,6500,6500,6500,6500,10
20230912,110600,280730790,6510,6510,6510,6510,0
20230912,110500,280730790,6510,6500,6510,6500,71
20230912,110400,280269280,6510,6510,6510,6510,1
20230912,110300,280262770,6500,6500,6500,6500,48
20230912,110200,279950770,6510,6510,6510,6510,1
20230912,110100,279944260,6510,6510,6510,6510,0
20230912,110000,279944260,6510,6510,6510,6510,0
20230912,105900,279944260,6510,6510,6510,6510,1
20230912,105800,279937750,6500,6500,6500,6500,1
20230912,105700,279931250,6510,6510,6510,6500,745
20230912,105600,275086360,6520,6520,6520,6520,0
20230912,105500,275086360,6520,6520,6520,6520,43
20230912,105400,274806000,6520,6520,6520,6520,100
20230912,105300,274154000,6530,6530,6530,6530,0
20230912,105200,274154000,6530,6530,6530,6530,0
20230912,105100,274154000,6530,6530,6530,6530,0
20230912,105000,274154000,6530,6530,6530,6530,1
20230912,104900,274147470,6520,6520,6520,6520,15
20230912,104800,274049670,6520,6520,6520,6520,0
20230912,104700,274049670,6520,6520,6520,6520,12
20230912,104600,273971430,6530,6520,6530,6520,101
20230912,104500,273311910,6520,6520,6520,6520,10
20230912,104400,273246710,6530,6530,6530,6530,30
20230912,104300,273050810,6520,6520,6520,6520,0
20230912,104200,273050810,6520,6520,6520,6520,0
20230912,104100,273050810,6520,6520,6520,6520,2
20230912,104000,273037770,6520,6520,6520,6520,1
20230912,103900,273031250,6530,6520,6530,6520,101
20230912,103800,272371800,6510,6510,6510,6510,2
20230912,103700,272358780,6500,6500,6500,6500,60
20230912,103600,271968780,6500,6500,6500,6500,9
20230912,103500,271910280,6500,6500,6500,6500,720
20230912,103400,267230280,6500,6500,6500,6500,0
20230912,103300,267230280,6500,6500,6500,6500,0
20230912,103200,267230280,6500,6500,6500,6500,143
20230912,103100,266300780,6500,6500,6500,6500,12
20230912,103000,266222780,6500,6500,6500,6500,0
20230912,102900,266222780,6500,6490,6500,6490,58
20230912,102800,265846330,6510,6510,6510,6510,1
20230912,102700,265839820,6510,6510,6510,6480,6772
20230912,102600,221842420,6510,6510,6510,6510,0
20230912,102500,221842420,6510,6510,6510,6510,0
20230912,102400,221842420,6510,6510,6510,6510,0
20230912,102300,221842420,6510,6510,6510,6510,0
20230912,102200,221842420,6510,6510,6510,6510,76
20230912,102100,221347660,6520,6530,6530,6520,315
20230912,102000,219292590,6510,6510,6510,6510,54
20230912,101900,218941050,6510,6510,6510,6510,1
20230912,101800,218934540,6520,6520,6520,6520,0
20230912,101700,218934540,6520,6520,6520,6520,9
20230912,101600,218875860,6500,6500,6500,6500,13
20230912,101500,218791360,6490,6490,6490,6490,0
20230912,101400,218791360,6490,6490,6490,6490,5220
20230912,101300,184913560,6500,6510,6510,6500,358
20230912,101200,182585430,6510,6510,6510,6510,0
20230912,101100,182585430,6510,6520,6520,6510,296
20230912,101000,180656550,6530,6530,6530,6530,812
20230912,100900,175354190,6520,6520,6520,6520,1856
20230912,100800,163253070,6520,6520,6520,6520,0
20230912,100700,163253070,6520,6510,6520,6510,53
20230912,100600,162907540,6520,6520,6520,6520,9
20230912,100500,162848860,6520,6510,6520,6510,15
20230912,100400,162751160,6510,6510,6510,6510,0
20230912,100300,162751160,6510,6510,6510,6510,6
20230912,100200,162712100,6510,6510,6510,6510,26
20230912,100100,162542840,6510,6510,6510,6510,11
20230912,100000,162471230,6540,6540,6540,6540,0
20230912,095900,162471230,6540,6510,6540,6510,618
20230912,095800,158447990,6500,6530,6530,6500,2300
20230912,095700,143489070,6540,6540,6540,6540,1
20230912,095600,143482530,6540,6540,6540,6540,18
20230912,095500,143364810,6540,6540,6540,6540,0
20230912,095400,143364810,6540,6520,6540,6520,15
20230912,095300,143266960,6510,6510,6510,6510,211
20230912,095200,141893350,6500,6530,6530,6500,4239
20230912,095100,114291450,6540,6540,6540,6530,775
20230912,095000,109229410,6540,6540,6540,6540,13
20230912,094900,109144390,6550,6560,6560,6550,28
20230912,094800,108960950,6550,6550,6550,6550,0
20230912,094700,108960950,6550,6550,6550,6550,0
20230912,094600,108960950,6550,6560,6560,6550,1000
20230912,094500,102410070,6550,6550,6550,6550,0
20230912,094400,102410070,6550,6550,6550,6550,0
20230912,094300,102410070,6550,6550,6550,6550,20
20230912,094200,102279070,6540,6570,6570,6540,1250
20230912,094100,94096930,6560,6580,6580,6560,734
20230912,094000,89278980,6600,6600,6600,6600,0
20230912,093900,89278980,6600,6600,6600,6600,1
20230912,093800,89272380,6600,6600,6600,6600,0
20230912,093700,89272380,6600,6600,6600,6600,10
20230912,093600,89206380,6570,6580,6580,6570,829
20230912,093500,83757500,6580,6580,6580,6580,2
20230912,093400,83744340,6590,6590,6590,6590,0
20230912,093300,83744340,6590,6590,6590,6590,223
20230912,093200,82274770,6600,6610,6610,6600,501
20230912,093100,78968160,6600,6600,6600,6600,0
20230912,093000,78968160,6600,6600,6600,6600,269
20230912,092900,77192760,6600,6600,6600,6600,0
20230912,092800,77192760,6600,6600,6600,6600,0
20230912,092700,77192760,6600,6600,6600,6600,0
20230912,092600,77192760,6600,6600,6600,6600,2
20230912,092500,77179560,6610,6610,6610,6610,0
20230912,092400,77179560,6610,6610,6610,6610,1
20230912,092300,77172950,6620,6620,6620,6620,481
20230912,092200,73988730,6610,6610,6610,6610,0
20230912,092100,73988730,6610,6610,6610,6610,0
20230912,092000,73988730,6610,6610,6610,6610,1
20230912,091900,73982120,6620,6620,6620,6620,9
20230912,091800,73922540,6580,6580,6580,6580,0
20230912,091700,73922540,6580,6600,6600,6580,15
20230912,091600,73823770,6580,6600,6600,6580,60
20230912,091500,73427990,6590,6580,6590,6560,156
20230912,091400,72404070,6560,6560,6560,6560,0
20230912,091300,72404070,6560,6560,6560,6560,0
20230912,091200,72404070,6560,6560,6560,6560,20
20230912,091100,72272870,6560,6560,6560,6550,257
20230912,091000,70588650,6570,6580,6580,6570,12
20230912,090900,70509720,6590,6590,6590,6590,0
20230912,090800,70509720,6590,6590,6590,6590,0
20230912,090700,70509720,6590,6590,6590,6590,10
20230912,090600,70443820,6570,6580,6580,6500,4477
20230912,090500,41188030,6550,6550,6550,6550,0
20230912,090400,41188030,6550,6600,6600,6540,2081
20230912,090300,27547080,6580,6580,6580,6580,655
20230912,090200,23237180,6580,6580,6580,6580,100
20230912,090100,22579180,6560,6600,6600,6560,1349
20230912,090000,13698790,6600,6640,6640,6600,2069