KissMeData/043370/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,191300,380826800,8960,8960,8960,8960,391
20230914,191200,380826800,8960,8960,8960,8960,0
20230914,191100,380826800,8960,8960,8960,8960,0
20230914,191000,380826800,8960,8960,8960,8960,0
20230914,190900,380826800,8960,8960,8960,8960,0
20230914,190800,380826800,8960,8960,8960,8960,0
20230914,190700,380826800,8960,8960,8960,8960,0
20230914,190600,380826800,8960,8960,8960,8960,0
20230914,190500,380826800,8960,8960,8960,8960,0
20230914,190400,380826800,8960,8960,8960,8960,0
20230914,190300,380826800,8960,8960,8960,8960,0
20230914,190200,380826800,8960,8960,8960,8960,0
20230914,190100,380826800,8960,8960,8960,8960,0
20230914,190000,380826800,8960,8960,8960,8960,0
20230914,185900,380826800,8960,8960,8960,8960,0
20230914,185800,380826800,8960,8960,8960,8960,0
20230914,185700,380826800,8960,8960,8960,8960,0
20230914,185600,380826800,8960,8960,8960,8960,0
20230914,185500,380826800,8960,8960,8960,8960,0
20230914,185400,380826800,8960,8960,8960,8960,0
20230914,185300,380826800,8960,8960,8960,8960,0
20230914,185200,380826800,8960,8960,8960,8960,0
20230914,185100,380826800,8960,8960,8960,8960,0
20230914,185000,380826800,8960,8960,8960,8960,0
20230914,184900,380826800,8960,8960,8960,8960,0
20230914,184800,380826800,8960,8960,8960,8960,0
20230914,184700,380826800,8960,8960,8960,8960,0
20230914,184600,380826800,8960,8960,8960,8960,0
20230914,184500,380826800,8960,8960,8960,8960,0
20230914,184400,380826800,8960,8960,8960,8960,0
20230914,184300,380826800,8960,8960,8960,8960,391
20230914,184200,380826800,8960,8960,8960,8960,0
20230914,184100,380826800,8960,8960,8960,8960,0
20230914,184000,380826800,8960,8960,8960,8960,0
20230914,183900,380826800,8960,8960,8960,8960,0
20230914,183800,380826800,8960,8960,8960,8960,0
20230914,183700,380826800,8960,8960,8960,8960,0
20230914,183600,380826800,8960,8960,8960,8960,0
20230914,183500,380826800,8960,8960,8960,8960,0
20230914,183400,380826800,8960,8960,8960,8960,0
20230914,183300,380826800,8960,8960,8960,8960,0
20230914,183200,380826800,8960,8960,8960,8960,0
20230914,183100,380826800,8960,8960,8960,8960,0
20230914,183000,380826800,8960,8960,8960,8960,0
20230914,182900,380826800,8960,8960,8960,8960,0
20230914,182800,380826800,8960,8960,8960,8960,0
20230914,182700,380826800,8960,8960,8960,8960,0
20230914,182600,380826800,8960,8960,8960,8960,0
20230914,182500,380826800,8960,8960,8960,8960,0
20230914,182400,380826800,8960,8960,8960,8960,0
20230914,182300,380826800,8960,8960,8960,8960,0
20230914,182200,380826800,8960,8960,8960,8960,0
20230914,182100,380826800,8960,8960,8960,8960,0
20230914,182000,380826800,8960,8960,8960,8960,0
20230914,181900,380826800,8960,8960,8960,8960,0
20230914,181800,380826800,8960,8960,8960,8960,0
20230914,181700,380826800,8960,8960,8960,8960,0
20230914,181600,380826800,8960,8960,8960,8960,0
20230914,181500,380826800,8960,8960,8960,8960,0
20230914,181400,380826800,8960,8960,8960,8960,0
20230914,181300,380826800,8960,8960,8960,8960,391
20230914,181200,380826800,8960,8960,8960,8960,0
20230914,181100,380826800,8960,8960,8960,8960,0
20230914,181000,380826800,8960,8960,8960,8960,0
20230914,180900,380826800,8960,8960,8960,8960,0
20230914,180800,380826800,8960,8960,8960,8960,0
20230914,180700,380826800,8960,8960,8960,8960,0
20230914,180600,380826800,8960,8960,8960,8960,0
20230914,180500,380826800,8960,8960,8960,8960,0
20230914,180400,380826800,8960,8960,8960,8960,0
20230914,180300,380826800,8960,8960,8960,8960,0
20230914,180200,380826800,8960,8960,8960,8960,0
20230914,180100,380826800,8960,8960,8960,8960,0
20230914,180000,380826800,8960,8960,8960,8960,0
20230914,175900,380826800,8960,8960,8960,8960,0
20230914,175800,380826800,8960,8960,8960,8960,0
20230914,175700,380826800,8960,8960,8960,8960,0
20230914,175600,380826800,8960,8960,8960,8960,0
20230914,175500,380826800,8960,8960,8960,8960,0
20230914,175400,380826800,8960,8960,8960,8960,0
20230914,175300,380826800,8960,8960,8960,8960,0
20230914,175200,380826800,8960,8960,8960,8960,0
20230914,175100,380826800,8960,8960,8960,8960,0
20230914,175000,380826800,8960,8960,8960,8960,0
20230914,174900,380826800,8960,8960,8960,8960,0
20230914,174800,380826800,8960,8960,8960,8960,0
20230914,174700,380826800,8960,8960,8960,8960,0
20230914,174600,380826800,8960,8960,8960,8960,0
20230914,174500,380826800,8960,8960,8960,8960,0
20230914,174400,380826800,8960,8960,8960,8960,0
20230914,174300,380826800,8960,8960,8960,8960,391
20230914,174200,380826800,8960,8960,8960,8960,0
20230914,174100,380826800,8960,8960,8960,8960,0
20230914,174000,380826800,8960,8960,8960,8960,0
20230914,173900,380826800,8960,8960,8960,8960,0
20230914,173800,380826800,8960,8960,8960,8960,0
20230914,173700,380826800,8960,8960,8960,8960,0
20230914,173600,380826800,8960,8960,8960,8960,0
20230914,173500,380826800,8960,8960,8960,8960,0
20230914,173400,380826800,8960,8960,8960,8960,0
20230914,173300,380826800,8960,8960,8960,8960,0
20230914,173200,380826800,8960,8960,8960,8960,0
20230914,173100,380826800,8960,8960,8960,8960,0
20230914,173000,380826800,8960,8960,8960,8960,0
20230914,172900,380826800,8960,8960,8960,8960,0
20230914,172800,380826800,8960,8960,8960,8960,0
20230914,172700,380826800,8960,8960,8960,8960,0
20230914,172600,380826800,8960,8960,8960,8960,0
20230914,172500,380826800,8960,8960,8960,8960,0
20230914,172400,380826800,8960,8960,8960,8960,0
20230914,172300,380826800,8960,8960,8960,8960,0
20230914,172200,380826800,8960,8960,8960,8960,0
20230914,172100,380826800,8960,8960,8960,8960,0
20230914,172000,380826800,8960,8960,8960,8960,0
20230914,171900,380826800,8960,8960,8960,8960,0
20230914,171800,380826800,8960,8960,8960,8960,0
20230914,171700,380826800,8960,8960,8960,8960,0
20230914,171600,380826800,8960,8960,8960,8960,0
20230914,171500,380826800,8960,8960,8960,8960,0
20230914,171400,380826800,8960,8960,8960,8960,0
20230914,171300,380826800,8960,8960,8960,8960,391
20230914,171200,380826800,8960,8960,8960,8960,0
20230914,171100,380826800,8960,8960,8960,8960,0
20230914,171000,380826800,8960,8960,8960,8960,0
20230914,170900,380826800,8960,8960,8960,8960,0
20230914,170800,380826800,8960,8960,8960,8960,0
20230914,170700,380826800,8960,8960,8960,8960,0
20230914,170600,380826800,8960,8960,8960,8960,0
20230914,170500,380826800,8960,8960,8960,8960,0
20230914,170400,380826800,8960,8960,8960,8960,0
20230914,170300,380826800,8960,8960,8960,8960,0
20230914,170200,380826800,8960,8960,8960,8960,0
20230914,170100,380826800,8960,8960,8960,8960,0
20230914,170000,380826800,8960,8960,8960,8960,0
20230914,165900,380826800,8960,8960,8960,8960,0
20230914,165800,380826800,8960,8960,8960,8960,0
20230914,165700,380826800,8960,8960,8960,8960,0
20230914,165600,380826800,8960,8960,8960,8960,0
20230914,165500,380826800,8960,8960,8960,8960,0
20230914,165400,380826800,8960,8960,8960,8960,0
20230914,165300,380826800,8960,8960,8960,8960,0
20230914,165200,380826800,8960,8960,8960,8960,0
20230914,165100,380826800,8960,8960,8960,8960,0
20230914,165000,380826800,8960,8960,8960,8960,0
20230914,164900,380826800,8960,8960,8960,8960,0
20230914,164800,380826800,8960,8960,8960,8960,0
20230914,164700,380826800,8960,8960,8960,8960,0
20230914,164600,380826800,8960,8960,8960,8960,0
20230914,164500,380826800,8960,8960,8960,8960,0
20230914,164400,380826800,8960,8960,8960,8960,0
20230914,164300,380826800,8960,8960,8960,8960,391
20230914,164200,380826800,8960,8960,8960,8960,0
20230914,164100,380826800,8960,8960,8960,8960,0
20230914,164000,380826800,8960,8960,8960,8960,0
20230914,163900,380826800,8960,8960,8960,8960,0
20230914,163800,380826800,8960,8960,8960,8960,0
20230914,163700,380826800,8960,8960,8960,8960,0
20230914,163600,380826800,8960,8960,8960,8960,0
20230914,163500,380826800,8960,8960,8960,8960,0
20230914,163400,380826800,8960,8960,8960,8960,0
20230914,163300,380826800,8960,8960,8960,8960,0
20230914,163200,380826800,8960,8960,8960,8960,0
20230914,163100,380826800,8960,8960,8960,8960,0
20230914,163000,380826800,8960,8960,8960,8960,0
20230914,162900,380826800,8960,8960,8960,8960,0
20230914,162800,380826800,8960,8960,8960,8960,0
20230914,162700,380826800,8960,8960,8960,8960,0
20230914,162600,380826800,8960,8960,8960,8960,0
20230914,162500,380826800,8960,8960,8960,8960,0
20230914,162400,380826800,8960,8960,8960,8960,0
20230914,162300,380826800,8960,8960,8960,8960,0
20230914,162200,380826800,8960,8960,8960,8960,0
20230914,162100,380826800,8960,8960,8960,8960,0
20230914,162000,380826800,8960,8960,8960,8960,0
20230914,161900,380826800,8960,8960,8960,8960,0
20230914,161800,380826800,8960,8960,8960,8960,0
20230914,161700,380826800,8960,8960,8960,8960,0
20230914,161600,380826800,8960,8960,8960,8960,0
20230914,161500,380826800,8960,8960,8960,8960,0
20230914,161400,380826800,8960,8960,8960,8960,0
20230914,161300,380826800,8960,8960,8960,8960,391
20230914,161200,380826800,8960,8960,8960,8960,0
20230914,161100,380826800,8960,8960,8960,8960,0
20230914,161000,380826800,8960,8960,8960,8960,0
20230914,160900,380826800,8960,8960,8960,8960,0
20230914,160800,380826800,8960,8960,8960,8960,0
20230914,160700,380826800,8960,8960,8960,8960,0
20230914,160600,380826800,8960,8960,8960,8960,0
20230914,160500,380826800,8960,8960,8960,8960,0
20230914,160400,380826800,8960,8960,8960,8960,0
20230914,160300,380826800,8960,8960,8960,8960,0
20230914,160200,380826800,8960,8960,8960,8960,0
20230914,160100,380826800,8960,8960,8960,8960,0
20230914,160000,380826800,8960,8960,8960,8960,0
20230914,155900,380826800,8960,8960,8960,8960,0
20230914,155800,380826800,8960,8960,8960,8960,0
20230914,155700,380826800,8960,8960,8960,8960,0
20230914,155600,380826800,8960,8960,8960,8960,0
20230914,155500,380826800,8960,8960,8960,8960,0
20230914,155400,380826800,8960,8960,8960,8960,0
20230914,155300,380826800,8960,8960,8960,8960,0
20230914,155200,380826800,8960,8960,8960,8960,0
20230914,155100,380826800,8960,8960,8960,8960,0
20230914,155000,380826800,8960,8960,8960,8960,0
20230914,154900,380826800,8960,8960,8960,8960,0
20230914,154800,380826800,8960,8960,8960,8960,0
20230914,154700,380826800,8960,8960,8960,8960,0
20230914,154600,380826800,8960,8960,8960,8960,0
20230914,154500,380826800,8960,8960,8960,8960,0
20230914,154400,380826800,8960,8960,8960,8960,0
20230914,154300,380826800,8960,8960,8960,8960,391
20230914,154200,380826800,8960,8960,8960,8960,0
20230914,154100,380826800,8960,8960,8960,8960,0
20230914,154000,380826800,8960,8960,8960,8960,0
20230914,153900,380826800,8960,8960,8960,8960,0
20230914,153800,380826800,8960,8960,8960,8960,0
20230914,153700,380826800,8960,8960,8960,8960,0
20230914,153600,380826800,8960,8960,8960,8960,0
20230914,153500,380826800,8960,8960,8960,8960,0
20230914,153400,380826800,8960,8960,8960,8960,0
20230914,153300,380826800,8960,8960,8960,8960,0
20230914,153200,380826800,8960,8960,8960,8960,0
20230914,153100,380826800,8960,8960,8960,8960,0
20230914,153000,380826800,8960,8960,8960,8960,391
20230914,152900,377323440,8960,8960,8960,8960,0
20230914,152800,377323440,8960,8960,8960,8960,0
20230914,152700,377323440,8960,8960,8960,8960,0
20230914,152600,377323440,8960,8960,8960,8960,0
20230914,152500,377323440,8960,8960,8960,8960,0
20230914,152400,377323440,8960,8960,8960,8960,0
20230914,152300,377323440,8960,8960,8960,8960,0
20230914,152200,377323440,8960,8960,8960,8960,0
20230914,152100,377323440,8960,8960,8960,8960,0
20230914,152000,377323440,8960,8960,8960,8960,0
20230914,151900,377323440,8960,8940,8960,8930,117
20230914,151800,376278000,8930,8930,8930,8930,23
20230914,151700,376072610,8930,8930,8930,8930,22
20230914,151600,375876150,8940,8940,8940,8930,28
20230914,151500,375626050,8930,8930,8930,8930,110
20230914,151400,374643750,8930,8930,8930,8930,49
20230914,151300,374206180,8930,8930,8930,8930,24
20230914,151200,373991860,8930,8930,8930,8930,20
20230914,151100,373813260,8930,8930,8930,8930,63
20230914,151000,373250670,8930,8930,8940,8930,98
20230914,150900,372374970,8930,8930,8930,8930,15
20230914,150800,372241020,8930,8930,8930,8930,20
20230914,150700,372062420,8930,8930,8930,8930,0
20230914,150600,372062420,8930,8930,8930,8930,20
20230914,150500,371883820,8920,8920,8920,8920,0
20230914,150400,371883820,8920,8930,8930,8920,3517
20230914,150300,340492850,8930,8940,8940,8930,31
20230914,150200,340215910,8940,8940,8940,8940,16
20230914,150100,340072870,8930,8940,8940,8930,502
20230914,150000,335585190,8940,8940,8940,8940,0
20230914,145900,335585190,8940,8940,8940,8940,96
20230914,145800,334726950,8940,8940,8940,8940,0
20230914,145700,334726950,8940,8940,8940,8940,244
20230914,145600,332545590,8940,8940,8940,8940,7
20230914,145500,332483010,8950,8950,8950,8950,46
20230914,145400,332071310,8950,8940,8950,8940,161
20230914,145300,330630770,8940,8940,8940,8940,0
20230914,145200,330630770,8940,8940,8940,8940,24
20230914,145100,330416210,8940,8940,8940,8940,32
20230914,145000,330130130,8940,8950,8950,8940,147
20230914,144900,328814680,8940,8940,8940,8940,4
20230914,144800,328778920,8940,8940,8940,8940,20
20230914,144700,328600120,8940,8940,8940,8940,4
20230914,144600,328564360,8940,8940,8940,8940,609
20230914,144500,323119900,8950,8950,8950,8950,0
20230914,144400,323119900,8950,8940,8950,8940,184
20230914,144300,321473340,8940,8940,8940,8940,100
20230914,144200,320579340,8940,8940,8940,8940,24
20230914,144100,320364780,8940,8940,8940,8940,0
20230914,144000,320364780,8940,8940,8940,8940,4
20230914,143900,320329020,8940,8940,8940,8940,24
20230914,143800,320114460,8950,8950,8950,8950,17
20230914,143700,319962310,8950,8950,8950,8950,45
20230914,143600,319559560,8950,8950,8950,8950,0
20230914,143500,319559560,8950,8940,8950,8940,26
20230914,143400,319327100,8940,8940,8940,8940,4
20230914,143300,319291340,8950,8950,8950,8950,14
20230914,143200,319166040,8950,8950,8950,8950,34
20230914,143100,318861740,8950,8950,8950,8950,20
20230914,143000,318682740,8950,8950,8950,8950,4
20230914,142900,318646940,8950,8950,8950,8950,3
20230914,142800,318620090,8940,8950,8950,8940,21
20230914,142700,318432340,8940,8940,8940,8940,14
20230914,142600,318307180,8950,8950,8950,8950,41
20230914,142500,317940230,8950,8950,8950,8950,266
20230914,142400,315559530,8950,8950,8950,8940,170
20230914,142300,314038230,8940,8940,8940,8940,4
20230914,142200,314002470,8940,8940,8940,8940,24
20230914,142100,313787910,8940,8940,8940,8940,0
20230914,142000,313787910,8940,8940,8940,8940,24
20230914,141900,313573350,8940,8940,8940,8940,0
20230914,141800,313573350,8940,8940,8940,8940,24
20230914,141700,313358790,8940,8940,8940,8940,4
20230914,141600,313323030,8940,8940,8940,8940,0
20230914,141500,313323030,8940,8940,8940,8940,24
20230914,141400,313108470,8960,8960,8960,8960,0
20230914,141300,313108470,8960,8950,8960,8940,42
20230914,141200,312732730,8940,8940,8940,8940,0
20230914,141100,312732730,8940,8940,8940,8940,24
20230914,141000,312518170,8960,8960,8960,8940,24
20230914,140900,312303210,8960,8940,8960,8940,69
20230914,140800,311685560,8940,8940,8940,8940,4
20230914,140700,311649800,8940,8940,8940,8940,20
20230914,140600,311471000,8940,8940,8940,8940,4
20230914,140500,311435240,8940,8940,8940,8940,4
20230914,140400,311399480,8940,8940,8940,8940,78
20230914,140300,310702160,8940,8950,8950,8940,237
20230914,140200,308581050,8940,8940,8940,8940,20
20230914,140100,308402250,8940,8940,8940,8940,5
20230914,140000,308357550,8940,8940,8940,8940,24
20230914,135900,308142990,8940,8940,8940,8940,0
20230914,135800,308142990,8940,8940,8940,8940,24
20230914,135700,307928430,8940,8940,8940,8940,0
20230914,135600,307928430,8940,8940,8940,8940,24
20230914,135500,307713870,8940,8940,8940,8940,8
20230914,135400,307642350,8940,8940,8940,8940,24
20230914,135300,307427790,8940,8940,8940,8940,4
20230914,135200,307392030,8940,8940,8940,8940,457
20230914,135100,303306450,8940,8950,8950,8940,1771
20230914,135000,287456200,8950,8950,8950,8950,0
20230914,134900,287456200,8950,8950,8950,8950,24
20230914,134800,287241400,8950,8950,8950,8950,4
20230914,134700,287205600,8950,8950,8950,8950,20
20230914,134600,287026600,8950,8950,8950,8950,4
20230914,134500,286990800,8950,8950,8950,8950,20
20230914,134400,286811800,8950,8950,8950,8950,4
20230914,134300,286776000,8950,8950,8950,8950,33
20230914,134200,286480650,8950,8950,8950,8950,4
20230914,134100,286444850,8950,8950,8950,8950,4
20230914,134000,286409050,8950,8950,8950,8950,21
20230914,133900,286221100,8960,8950,8960,8950,7
20230914,133800,286158440,8940,8950,8950,8940,747
20230914,133700,279472990,8940,8940,8940,8940,4
20230914,133600,279437230,8940,8940,8940,8940,24
20230914,133500,279222670,8940,8940,8940,8940,0
20230914,133400,279222670,8940,8940,8940,8940,24
20230914,133300,279008110,8940,8940,8940,8940,0
20230914,133200,279008110,8940,8940,8940,8940,24
20230914,133100,278793550,8950,8940,8950,8940,149
20230914,133000,277460240,8950,8950,8950,8940,104
20230914,132900,276529640,8940,8940,8940,8940,4
20230914,132800,276493880,8940,8940,8940,8940,0
20230914,132700,276493880,8940,8940,8940,8940,4
20230914,132600,276458120,8930,8930,8930,8930,0
20230914,132500,276458120,8930,8930,8930,8930,4
20230914,132400,276422400,8930,8930,8930,8930,4
20230914,132300,276386680,8940,8940,8940,8940,298
20230914,132200,273722560,8940,8940,8940,8940,4
20230914,132100,273686800,8940,8940,8940,8940,0
20230914,132000,273686800,8940,8940,8940,8940,4
20230914,131900,273651040,8940,8940,8940,8940,4
20230914,131800,273615280,8930,8930,8930,8930,0
20230914,131700,273615280,8930,8930,8930,8930,4
20230914,131600,273579560,8930,8930,8930,8930,0
20230914,131500,273579560,8930,8940,8940,8930,74
20230914,131400,272918040,8940,8940,8940,8940,5
20230914,131300,272873340,8940,8940,8940,8940,4
20230914,131200,272837580,8930,8930,8930,8930,4
20230914,131100,272801860,8930,8930,8930,8930,0
20230914,131000,272801860,8930,8930,8930,8930,4
20230914,130900,272766140,8930,8930,8930,8930,0
20230914,130800,272766140,8930,8930,8930,8930,4
20230914,130700,272730420,8930,8930,8930,8930,4
20230914,130600,272694700,8950,8950,8950,8950,1
20230914,130500,272685750,8930,8930,8930,8930,5
20230914,130400,272641100,8930,8930,8930,8930,0
20230914,130300,272641100,8930,8940,8950,8930,38
20230914,130200,272301410,8940,8920,8940,8920,263
20230914,130100,269950270,8930,8930,8930,8930,0
20230914,130000,269950270,8930,8930,8930,8930,241
20230914,125900,267798140,8930,8930,8930,8930,183
20230914,125800,266163950,8930,8940,8940,8930,256
20230914,125700,263875350,8940,8940,8940,8940,0
20230914,125600,263875350,8940,8940,8940,8940,143
20230914,125500,262596930,8940,8940,8940,8940,4
20230914,125400,262561170,8950,8950,8950,8950,38
20230914,125300,262221070,8940,8940,8940,8940,4
20230914,125200,262185310,8940,8940,8940,8940,0
20230914,125100,262185310,8940,8940,8940,8940,4
20230914,125000,262149550,8940,8940,8940,8940,4
20230914,124900,262113790,8940,8940,8940,8940,0
20230914,124800,262113790,8940,8940,8940,8940,4
20230914,124700,262078030,8940,8940,8940,8940,0
20230914,124600,262078030,8940,8950,8950,8940,26
20230914,124500,261845370,8940,8940,8940,8940,0
20230914,124400,261845370,8940,8940,8940,8940,4
20230914,124300,261809610,8940,8940,8940,8940,4
20230914,124200,261773850,8950,8950,8950,8950,0
20230914,124100,261773850,8950,8940,8950,8940,27
20230914,124000,261532320,8940,8940,8940,8940,50
20230914,123900,261085320,8940,8940,8940,8940,4
20230914,123800,261049560,8940,8940,8940,8940,55
20230914,123700,260557860,8940,8940,8940,8940,28
20230914,123600,260307540,8940,8930,8940,8930,5
20230914,123500,260262880,8940,8940,8940,8940,1
20230914,123400,260253940,8930,8930,8930,8930,104
20230914,123300,259325220,8930,8930,8930,8930,4
20230914,123200,259289500,8940,8940,8940,8940,0
20230914,123100,259289500,8940,8930,8940,8930,35
20230914,123000,258976940,8940,8940,8940,8940,0
20230914,122900,258976940,8940,8930,8940,8930,5
20230914,122800,258932280,8950,8950,8950,8950,1
20230914,122700,258923330,8930,8940,8940,8930,38
20230914,122600,258583650,8930,8940,8940,8930,154
20230914,122500,257207930,8940,8940,8940,8940,0
20230914,122400,257207930,8940,8940,8940,8930,46
20230914,122300,256796730,8930,8930,8930,8930,47
20230914,122200,256377020,8930,8930,8930,8930,4
20230914,122100,256341300,8930,8930,8930,8930,165
20230914,122000,254867850,8940,8940,8940,8940,0
20230914,121900,254867850,8940,8940,8940,8930,6
20230914,121800,254814250,8930,8930,8930,8930,0
20230914,121700,254814250,8930,8930,8930,8930,54
20230914,121600,254332030,8930,8930,8930,8930,4
20230914,121500,254296310,8930,8930,8930,8930,0
20230914,121400,254296310,8930,8930,8930,8930,4
20230914,121300,254260590,8930,8930,8930,8930,100
20230914,121200,253367590,8930,8930,8930,8930,4
20230914,121100,253331870,8930,8930,8930,8930,0
20230914,121000,253331870,8930,8930,8930,8930,4
20230914,120900,253296150,8930,8930,8930,8930,54
20230914,120800,252813930,8930,8930,8930,8930,0
20230914,120700,252813930,8930,8930,8930,8930,213
20230914,120600,250911840,8930,8940,8940,8930,1157
20230914,120500,240574510,8940,8940,8940,8940,213
20230914,120400,238670290,8940,8940,8940,8940,4
20230914,120300,238634530,8940,8940,8940,8940,0
20230914,120200,238634530,8940,8940,8940,8940,4
20230914,120100,238598770,8940,8940,8940,8940,0
20230914,120000,238598770,8940,8940,8940,8940,4
20230914,115900,238563010,8940,8940,8940,8940,0
20230914,115800,238563010,8940,8940,8940,8940,4
20230914,115700,238527250,8950,8940,8950,8940,35
20230914,115600,238214040,8940,8940,8940,8940,0
20230914,115500,238214040,8940,8940,8940,8940,4
20230914,115400,238178280,8940,8940,8940,8940,0
20230914,115300,238178280,8940,8940,8940,8940,4
20230914,115200,238142520,8940,8940,8940,8940,4
20230914,115100,238106760,8940,8940,8940,8940,0
20230914,115000,238106760,8940,8950,8950,8940,24
20230914,114900,237892000,8940,8940,8940,8940,0
20230914,114800,237892000,8940,8950,8950,8940,6
20230914,114700,237838340,8940,8940,8940,8940,4
20230914,114600,237802580,8940,8940,8940,8940,0
20230914,114500,237802580,8940,8940,8940,8940,205
20230914,114400,235969880,8930,8930,8930,8930,0
20230914,114300,235969880,8930,8940,8940,8930,44
20230914,114200,235576560,8930,8930,8930,8930,0
20230914,114100,235576560,8930,8930,8930,8930,4
20230914,114000,235540840,8950,8930,8950,8930,6
20230914,113900,235487220,8930,8930,8930,8930,0
20230914,113800,235487220,8930,8930,8930,8930,4
20230914,113700,235451500,8930,8930,8930,8930,0
20230914,113600,235451500,8930,8930,8930,8930,4
20230914,113500,235415780,8930,8930,8930,8930,4
20230914,113400,235380060,8950,8950,8950,8950,40
20230914,113300,235022060,8950,8930,8950,8930,5
20230914,113200,234977390,8950,8950,8950,8950,1
20230914,113100,234968440,8930,8930,8930,8930,4
20230914,113000,234932720,8950,8950,8950,8950,21
20230914,112900,234744770,8930,8950,8950,8930,5
20230914,112800,234700100,8940,8930,8940,8930,351
20230914,112700,231562200,8940,8940,8940,8940,31
20230914,112600,231285060,8940,8930,8940,8930,5
20230914,112500,231240400,8940,8940,8940,8940,1
20230914,112400,231231460,8930,8930,8930,8930,4
20230914,112300,231195740,8940,8930,8940,8930,5
20230914,112200,231151080,8940,8940,8940,8940,1
20230914,112100,231142140,8930,8930,8940,8930,17
20230914,112000,230990320,8940,8940,8940,8940,1
20230914,111900,230981380,8920,8920,8920,8920,4
20230914,111800,230945700,8940,8920,8940,8920,5
20230914,111700,230901080,8940,8940,8940,8940,33
20230914,111600,230606060,8940,8920,8940,8920,5
20230914,111500,230561440,8940,8940,8940,8940,0
20230914,111400,230561440,8940,8920,8940,8920,45
20230914,111300,230159220,8940,8920,8940,8920,61
20230914,111200,229615080,8920,8920,8920,8920,5
20230914,111100,229570480,8940,8920,8940,8920,5
20230914,111000,229525860,8940,8940,8940,8940,1
20230914,110900,229516920,8920,8920,8920,8920,4
20230914,110800,229481240,8920,8920,8920,8920,0
20230914,110700,229481240,8920,8920,8920,8920,4
20230914,110600,229445560,8920,8920,8920,8920,4
20230914,110500,229409880,8920,8920,8920,8920,0
20230914,110400,229409880,8920,8920,8920,8920,4
20230914,110300,229374200,8920,8920,8920,8920,10
20230914,110200,229285000,8920,8920,8920,8920,4
20230914,110100,229249320,8920,8920,8920,8920,4
20230914,110000,229213640,8920,8920,8920,8920,0
20230914,105900,229213640,8920,8940,8940,8920,11
20230914,105800,229115380,8930,8930,8930,8930,1131
20230914,105700,219015550,8930,8940,8940,8930,140
20230914,105600,217763990,8940,8940,8940,8940,0
20230914,105500,217763990,8940,8940,8940,8940,4
20230914,105400,217728230,8940,8940,8940,8940,4
20230914,105300,217692470,8950,8950,8950,8950,216
20230914,105200,215759270,8930,8930,8930,8930,5
20230914,105100,215714620,8940,8940,8940,8940,0
20230914,105000,215714620,8940,8940,8940,8940,153
20230914,104900,214346800,8940,8940,8940,8940,9
20230914,104800,214266340,8950,8950,8950,8950,16
20230914,104700,214123140,8950,8950,8950,8950,43
20230914,104600,213738290,8950,8950,8950,8950,0
20230914,104500,213738290,8950,8950,8950,8950,4
20230914,104400,213702490,8950,8950,8950,8950,2
20230914,104300,213684590,8950,8950,8950,8950,2
20230914,104200,213666690,8950,8950,8950,8950,4
20230914,104100,213630890,8950,8950,8950,8950,14
20230914,104000,213505590,8950,8940,8950,8940,74
20230914,103900,212843380,8940,8940,8940,8940,0
20230914,103800,212843380,8940,8940,8940,8940,4
20230914,103700,212807620,8940,8940,8940,8940,6
20230914,103600,212753980,8960,8940,8960,8940,37
20230914,103500,212423160,8940,8950,8950,8940,4004
20230914,103400,176626000,8950,8950,8950,8950,0
20230914,103300,176626000,8950,8960,8960,8950,6
20230914,103200,176572280,8950,8950,8950,8950,4
20230914,103100,176536480,8950,8950,8950,8950,0
20230914,103000,176536480,8950,8950,8950,8950,4
20230914,102900,176500680,8960,8950,8960,8950,40
20230914,102800,176142310,8950,8950,8950,8950,1
20230914,102700,176133360,8950,8960,8960,8950,5
20230914,102600,176088570,8960,8960,8960,8960,18
20230914,102500,175927290,8960,8960,8960,8960,18
20230914,102400,175766010,8960,8960,8960,8960,0
20230914,102300,175766010,8960,8960,8960,8940,629
20230914,102200,170135480,8960,8960,8960,8960,0
20230914,102100,170135480,8960,8960,8960,8960,4
20230914,102000,170099640,8970,8970,8970,8970,21
20230914,101900,169911270,8970,8970,8970,8970,0
20230914,101800,169911270,8970,8970,8970,8970,4
20230914,101700,169875390,8980,8980,9000,8980,277
20230914,101600,167384570,8960,8970,8970,8960,208
20230914,101500,165519430,8970,8970,8970,8970,0
20230914,101400,165519430,8970,8970,8980,8970,140
20230914,101300,164262520,8970,8970,8970,8970,19
20230914,101200,164092090,8970,8970,8970,8970,0
20230914,101100,164092090,8970,8980,8980,8970,104
20230914,101000,163158210,8970,8970,8970,8970,86
20230914,100900,162386790,8960,8960,8960,8960,4
20230914,100800,162350950,8960,8960,8960,8960,82
20230914,100700,161616230,8970,8970,8970,8970,0
20230914,100600,161616230,8970,8970,8970,8970,106
20230914,100500,160665410,8970,8970,8970,8970,0
20230914,100400,160665410,8970,8980,8980,8970,5
20230914,100300,160620550,8970,8970,8970,8970,204
20230914,100200,158790670,8970,8970,8970,8970,10
20230914,100100,158700970,8980,8980,8980,8980,183
20230914,100000,157057630,8980,8980,8980,8980,0
20230914,095900,157057630,8980,8990,8990,8980,29
20230914,095800,156797200,8990,9000,9000,8990,76
20230914,095700,156113820,9000,9000,9000,9000,5
20230914,095600,156068820,9000,9000,9000,9000,4
20230914,095500,156032820,9020,8990,9020,8990,820
20230914,095400,148646560,9000,8990,9000,8990,15
20230914,095300,148511600,8990,8990,8990,8990,0
20230914,095200,148511600,8990,8990,8990,8990,5
20230914,095100,148466650,8990,8990,8990,8990,5
20230914,095000,148421700,8990,8990,8990,8990,99
20230914,094900,147531690,8970,8970,8970,8970,4
20230914,094800,147495810,8970,8970,8970,8970,0
20230914,094700,147495810,8970,8970,8970,8970,243
20230914,094600,145316100,8980,9000,9000,8980,389
20230914,094500,141819430,9000,9020,9020,9000,90
20230914,094400,141008210,9020,9010,9030,9010,32
20230914,094300,140719530,9030,9020,9030,9010,479
20230914,094200,136397680,9010,9020,9020,9010,364
20230914,094100,133114910,9020,9020,9020,9020,10
20230914,094000,133024710,9010,9010,9020,9010,26
20230914,093900,132790300,9010,9010,9010,9010,209
20230914,093800,130907210,9030,9010,9030,9010,67
20230914,093700,130302870,9010,9000,9010,9000,445
20230914,093600,126296070,8980,8980,8980,8980,2
20230914,093500,126278110,8980,8990,8990,8980,82
20230914,093400,125540950,9000,8960,9000,8960,768
20230914,093300,118638680,8970,8960,8970,8960,23
20230914,093200,118432380,8970,8970,8970,8970,2
20230914,093100,118414440,8980,8960,8980,8960,430
20230914,093000,114557770,8950,8950,8950,8950,4
20230914,092900,114521970,8960,8950,8960,8950,81
20230914,092800,113797010,8950,8950,8950,8950,4
20230914,092700,113761210,8950,8940,8960,8940,164
20230914,092600,112294710,8920,8920,8920,8920,0
20230914,092500,112294710,8920,8920,8920,8920,6
20230914,092400,112241190,8920,8920,8920,8920,1
20230914,092300,112232270,8920,8940,8940,8920,104
20230914,092200,111303380,8940,8940,8940,8940,4
20230914,092100,111267620,8940,8950,8970,8940,171
20230914,092000,109734340,8950,8900,8950,8900,1711
20230914,091900,94455660,8910,8910,8910,8910,0
20230914,091800,94455660,8910,8910,8910,8910,8
20230914,091700,94384380,8920,8930,8930,8920,705
20230914,091600,88092040,8940,8940,8940,8940,63
20230914,091500,87528820,8940,8940,8940,8940,37
20230914,091400,87198040,8950,8960,8970,8950,67
20230914,091300,86598090,8970,8910,8970,8910,450
20230914,091200,82569560,8910,8910,8910,8910,1
20230914,091100,82560650,8900,8860,8900,8860,315
20230914,091000,79764850,8860,8860,8860,8860,9
20230914,090900,79685110,8880,8860,8880,8850,198
20230914,090800,77931620,8850,8870,8870,8850,326
20230914,090700,75040440,8850,8840,8860,8840,576
20230914,090600,69943020,8860,8820,8860,8820,704
20230914,090500,63713740,8850,8890,8890,8850,220
20230914,090400,61766530,8850,8910,8930,8850,4040
20230914,090300,25835680,8910,8910,8910,8900,31
20230914,090200,25559610,8940,8950,8950,8940,320
20230914,090100,22696610,8960,8930,8960,8930,528
20230914,090000,17973710,8940,8910,8940,8910,1112