KissMeData/043370/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,191600,904427330,9380,9380,9380,9380,662
20230918,191500,904427330,9380,9380,9380,9380,0
20230918,191400,904427330,9380,9380,9380,9380,0
20230918,191300,904427330,9380,9380,9380,9380,0
20230918,191200,904427330,9380,9380,9380,9380,0
20230918,191100,904427330,9380,9380,9380,9380,0
20230918,191000,904427330,9380,9380,9380,9380,0
20230918,190900,904427330,9380,9380,9380,9380,0
20230918,190800,904427330,9380,9380,9380,9380,0
20230918,190700,904427330,9380,9380,9380,9380,0
20230918,190600,904427330,9380,9380,9380,9380,0
20230918,190500,904427330,9380,9380,9380,9380,0
20230918,190400,904427330,9380,9380,9380,9380,0
20230918,190300,904427330,9380,9380,9380,9380,0
20230918,190200,904427330,9380,9380,9380,9380,0
20230918,190100,904427330,9380,9380,9380,9380,0
20230918,190000,904427330,9380,9380,9380,9380,0
20230918,185900,904427330,9380,9380,9380,9380,0
20230918,185800,904427330,9380,9380,9380,9380,0
20230918,185700,904427330,9380,9380,9380,9380,0
20230918,185600,904427330,9380,9380,9380,9380,0
20230918,185500,904427330,9380,9380,9380,9380,0
20230918,185400,904427330,9380,9380,9380,9380,0
20230918,185300,904427330,9380,9380,9380,9380,0
20230918,185200,904427330,9380,9380,9380,9380,0
20230918,185100,904427330,9380,9380,9380,9380,0
20230918,185000,904427330,9380,9380,9380,9380,0
20230918,184900,904427330,9380,9380,9380,9380,0
20230918,184800,904427330,9380,9380,9380,9380,0
20230918,184700,904427330,9380,9380,9380,9380,0
20230918,184600,904427330,9380,9380,9380,9380,662
20230918,184500,904427330,9380,9380,9380,9380,0
20230918,184400,904427330,9380,9380,9380,9380,0
20230918,184300,904427330,9380,9380,9380,9380,0
20230918,184200,904427330,9380,9380,9380,9380,0
20230918,184100,904427330,9380,9380,9380,9380,0
20230918,184000,904427330,9380,9380,9380,9380,0
20230918,183900,904427330,9380,9380,9380,9380,0
20230918,183800,904427330,9380,9380,9380,9380,0
20230918,183700,904427330,9380,9380,9380,9380,0
20230918,183600,904427330,9380,9380,9380,9380,0
20230918,183500,904427330,9380,9380,9380,9380,0
20230918,183400,904427330,9380,9380,9380,9380,0
20230918,183300,904427330,9380,9380,9380,9380,0
20230918,183200,904427330,9380,9380,9380,9380,0
20230918,183100,904427330,9380,9380,9380,9380,0
20230918,183000,904427330,9380,9380,9380,9380,0
20230918,182900,904427330,9380,9380,9380,9380,0
20230918,182800,904427330,9380,9380,9380,9380,0
20230918,182700,904427330,9380,9380,9380,9380,0
20230918,182600,904427330,9380,9380,9380,9380,0
20230918,182500,904427330,9380,9380,9380,9380,0
20230918,182400,904427330,9380,9380,9380,9380,0
20230918,182300,904427330,9380,9380,9380,9380,0
20230918,182200,904427330,9380,9380,9380,9380,0
20230918,182100,904427330,9380,9380,9380,9380,0
20230918,182000,904427330,9380,9380,9380,9380,0
20230918,181900,904427330,9380,9380,9380,9380,0
20230918,181800,904427330,9380,9380,9380,9380,0
20230918,181700,904427330,9380,9380,9380,9380,0
20230918,181600,904427330,9380,9380,9380,9380,662
20230918,181500,904427330,9380,9380,9380,9380,0
20230918,181400,904427330,9380,9380,9380,9380,0
20230918,181300,904427330,9380,9380,9380,9380,0
20230918,181200,904427330,9380,9380,9380,9380,0
20230918,181100,904427330,9380,9380,9380,9380,0
20230918,181000,904427330,9380,9380,9380,9380,0
20230918,180900,904427330,9380,9380,9380,9380,0
20230918,180800,904427330,9380,9380,9380,9380,0
20230918,180700,904427330,9380,9380,9380,9380,0
20230918,180600,904427330,9380,9380,9380,9380,0
20230918,180500,904427330,9380,9380,9380,9380,0
20230918,180400,904427330,9380,9380,9380,9380,0
20230918,180300,904427330,9380,9380,9380,9380,0
20230918,180200,904427330,9380,9380,9380,9380,0
20230918,180100,904427330,9380,9380,9380,9380,0
20230918,180000,904427330,9380,9380,9380,9380,0
20230918,175900,904427330,9380,9380,9380,9380,0
20230918,175800,904427330,9380,9380,9380,9380,0
20230918,175700,904427330,9380,9380,9380,9380,0
20230918,175600,904427330,9380,9380,9380,9380,0
20230918,175500,904427330,9380,9380,9380,9380,0
20230918,175400,904427330,9380,9380,9380,9380,0
20230918,175300,904427330,9380,9380,9380,9380,0
20230918,175200,904427330,9380,9380,9380,9380,0
20230918,175100,904427330,9380,9380,9380,9380,0
20230918,175000,904427330,9380,9380,9380,9380,0
20230918,174900,904427330,9380,9380,9380,9380,0
20230918,174800,904427330,9380,9380,9380,9380,0
20230918,174700,904427330,9380,9380,9380,9380,0
20230918,174600,904427330,9380,9380,9380,9380,662
20230918,174500,904427330,9380,9380,9380,9380,0
20230918,174400,904427330,9380,9380,9380,9380,0
20230918,174300,904427330,9380,9380,9380,9380,0
20230918,174200,904427330,9380,9380,9380,9380,0
20230918,174100,904427330,9380,9380,9380,9380,0
20230918,174000,904427330,9380,9380,9380,9380,0
20230918,173900,904427330,9380,9380,9380,9380,0
20230918,173800,904427330,9380,9380,9380,9380,0
20230918,173700,904427330,9380,9380,9380,9380,0
20230918,173600,904427330,9380,9380,9380,9380,0
20230918,173500,904427330,9380,9380,9380,9380,0
20230918,173400,904427330,9380,9380,9380,9380,0
20230918,173300,904427330,9380,9380,9380,9380,0
20230918,173200,904427330,9380,9380,9380,9380,0
20230918,173100,904427330,9380,9380,9380,9380,0
20230918,173000,904427330,9380,9380,9380,9380,0
20230918,172900,904427330,9380,9380,9380,9380,0
20230918,172800,904427330,9380,9380,9380,9380,0
20230918,172700,904427330,9380,9380,9380,9380,0
20230918,172600,904427330,9380,9380,9380,9380,0
20230918,172500,904427330,9380,9380,9380,9380,0
20230918,172400,904427330,9380,9380,9380,9380,0
20230918,172300,904427330,9380,9380,9380,9380,0
20230918,172200,904427330,9380,9380,9380,9380,0
20230918,172100,904427330,9380,9380,9380,9380,0
20230918,172000,904427330,9380,9380,9380,9380,0
20230918,171900,904427330,9380,9380,9380,9380,0
20230918,171800,904427330,9380,9380,9380,9380,0
20230918,171700,904427330,9380,9380,9380,9380,0
20230918,171600,904427330,9380,9380,9380,9380,662
20230918,171500,904427330,9380,9380,9380,9380,0
20230918,171400,904427330,9380,9380,9380,9380,0
20230918,171300,904427330,9380,9380,9380,9380,0
20230918,171200,904427330,9380,9380,9380,9380,0
20230918,171100,904427330,9380,9380,9380,9380,0
20230918,171000,904427330,9380,9380,9380,9380,0
20230918,170900,904427330,9380,9380,9380,9380,0
20230918,170800,904427330,9380,9380,9380,9380,0
20230918,170700,904427330,9380,9380,9380,9380,0
20230918,170600,904427330,9380,9380,9380,9380,0
20230918,170500,904427330,9380,9380,9380,9380,0
20230918,170400,904427330,9380,9380,9380,9380,0
20230918,170300,904427330,9380,9380,9380,9380,0
20230918,170200,904427330,9380,9380,9380,9380,0
20230918,170100,904427330,9380,9380,9380,9380,0
20230918,170000,904427330,9380,9380,9380,9380,0
20230918,165900,904427330,9380,9380,9380,9380,0
20230918,165800,904427330,9380,9380,9380,9380,0
20230918,165700,904427330,9380,9380,9380,9380,0
20230918,165600,904427330,9380,9380,9380,9380,0
20230918,165500,904427330,9380,9380,9380,9380,0
20230918,165400,904427330,9380,9380,9380,9380,0
20230918,165300,904427330,9380,9380,9380,9380,0
20230918,165200,904427330,9380,9380,9380,9380,0
20230918,165100,904427330,9380,9380,9380,9380,0
20230918,165000,904427330,9380,9380,9380,9380,0
20230918,164900,904427330,9380,9380,9380,9380,0
20230918,164800,904427330,9380,9380,9380,9380,0
20230918,164700,904427330,9380,9380,9380,9380,0
20230918,164600,904427330,9380,9380,9380,9380,662
20230918,164500,904427330,9380,9380,9380,9380,0
20230918,164400,904427330,9380,9380,9380,9380,0
20230918,164300,904427330,9380,9380,9380,9380,0
20230918,164200,904427330,9380,9380,9380,9380,0
20230918,164100,904427330,9380,9380,9380,9380,0
20230918,164000,904427330,9380,9380,9380,9380,0
20230918,163900,904427330,9380,9380,9380,9380,0
20230918,163800,904427330,9380,9380,9380,9380,0
20230918,163700,904427330,9380,9380,9380,9380,0
20230918,163600,904427330,9380,9380,9380,9380,0
20230918,163500,904427330,9380,9380,9380,9380,0
20230918,163400,904427330,9380,9380,9380,9380,0
20230918,163300,904427330,9380,9380,9380,9380,0
20230918,163200,904427330,9380,9380,9380,9380,0
20230918,163100,904427330,9380,9380,9380,9380,0
20230918,163000,904427330,9380,9380,9380,9380,0
20230918,162900,904427330,9380,9380,9380,9380,0
20230918,162800,904427330,9380,9380,9380,9380,0
20230918,162700,904427330,9380,9380,9380,9380,0
20230918,162600,904427330,9380,9380,9380,9380,0
20230918,162500,904427330,9380,9380,9380,9380,0
20230918,162400,904427330,9380,9380,9380,9380,0
20230918,162300,904427330,9380,9380,9380,9380,0
20230918,162200,904427330,9380,9380,9380,9380,0
20230918,162100,904427330,9380,9380,9380,9380,0
20230918,162000,904427330,9380,9380,9380,9380,0
20230918,161900,904427330,9380,9380,9380,9380,0
20230918,161800,904427330,9380,9380,9380,9380,0
20230918,161700,904427330,9380,9380,9380,9380,0
20230918,161600,904427330,9380,9380,9380,9380,662
20230918,161500,904427330,9380,9380,9380,9380,0
20230918,161400,904427330,9380,9380,9380,9380,0
20230918,161300,904427330,9380,9380,9380,9380,0
20230918,161200,904427330,9380,9380,9380,9380,0
20230918,161100,904427330,9380,9380,9380,9380,0
20230918,161000,904427330,9380,9380,9380,9380,0
20230918,160900,904427330,9380,9380,9380,9380,0
20230918,160800,904427330,9380,9380,9380,9380,0
20230918,160700,904427330,9380,9380,9380,9380,0
20230918,160600,904427330,9380,9380,9380,9380,0
20230918,160500,904427330,9380,9380,9380,9380,0
20230918,160400,904427330,9380,9380,9380,9380,0
20230918,160300,904427330,9380,9380,9380,9380,0
20230918,160200,904427330,9380,9380,9380,9380,0
20230918,160100,904427330,9380,9380,9380,9380,0
20230918,160000,904427330,9380,9380,9380,9380,0
20230918,155900,904427330,9380,9380,9380,9380,0
20230918,155800,904427330,9380,9380,9380,9380,0
20230918,155700,904427330,9380,9380,9380,9380,0
20230918,155600,904427330,9380,9380,9380,9380,0
20230918,155500,904427330,9380,9380,9380,9380,0
20230918,155400,904427330,9380,9380,9380,9380,0
20230918,155300,904427330,9380,9380,9380,9380,0
20230918,155200,904427330,9380,9380,9380,9380,0
20230918,155100,904427330,9380,9380,9380,9380,0
20230918,155000,904427330,9380,9380,9380,9380,0
20230918,154900,904427330,9380,9380,9380,9380,0
20230918,154800,904427330,9380,9380,9380,9380,0
20230918,154700,904427330,9380,9380,9380,9380,0
20230918,154600,904427330,9380,9380,9380,9380,662
20230918,154500,904427330,9380,9380,9380,9380,0
20230918,154400,904427330,9380,9380,9380,9380,0
20230918,154300,904427330,9380,9380,9380,9380,0
20230918,154200,904427330,9380,9380,9380,9380,0
20230918,154100,904427330,9380,9380,9380,9380,0
20230918,154000,904427330,9380,9380,9380,9380,0
20230918,153900,904427330,9380,9380,9380,9380,0
20230918,153800,904427330,9380,9380,9380,9380,0
20230918,153700,904427330,9380,9380,9380,9380,0
20230918,153600,904427330,9380,9380,9380,9380,0
20230918,153500,904427330,9380,9380,9380,9380,0
20230918,153400,904427330,9380,9380,9380,9380,0
20230918,153300,904427330,9380,9380,9380,9380,0
20230918,153200,904427330,9380,9380,9380,9380,0
20230918,153100,904427330,9380,9380,9380,9380,0
20230918,153000,904427330,9380,9380,9380,9380,662
20230918,152900,898217770,9400,9400,9400,9400,0
20230918,152800,898217770,9400,9400,9400,9400,0
20230918,152700,898217770,9400,9400,9400,9400,0
20230918,152600,898217770,9400,9400,9400,9400,0
20230918,152500,898217770,9400,9400,9400,9400,0
20230918,152400,898217770,9400,9400,9400,9400,0
20230918,152300,898217770,9400,9400,9400,9400,0
20230918,152200,898217770,9400,9400,9400,9400,0
20230918,152100,898217770,9400,9400,9400,9400,0
20230918,152000,898217770,9400,9400,9400,9400,0
20230918,151900,898217770,9400,9400,9410,9400,215
20230918,151800,896195560,9400,9400,9410,9400,101
20230918,151700,895245290,9410,9400,9410,9400,259
20230918,151600,892810270,9380,9370,9380,9370,1706
20230918,151500,876808250,9380,9380,9380,9370,8
20230918,151400,876733250,9380,9380,9380,9370,230
20230918,151300,874575870,9370,9370,9370,9370,5
20230918,151200,874529020,9370,9370,9370,9370,25
20230918,151100,874294770,9370,9370,9370,9370,4
20230918,151000,874257290,9370,9370,9370,9370,3
20230918,150900,874229180,9370,9370,9370,9370,6
20230918,150800,874172960,9370,9370,9370,9370,2
20230918,150700,874154220,9370,9370,9370,9370,3
20230918,150600,874126110,9370,9370,9370,9370,176
20230918,150500,872476990,9370,9370,9370,9370,4
20230918,150400,872439510,9370,9370,9370,9370,2
20230918,150300,872420770,9370,9370,9370,9370,7
20230918,150200,872355180,9370,9370,9380,9370,117
20230918,150100,871257750,9370,9370,9370,9370,2
20230918,150000,871239010,9370,9370,9370,9370,17
20230918,145900,871079720,9370,9400,9400,9370,2524
20230918,145800,847354840,9400,9400,9400,9400,25
20230918,145700,847119840,9400,9400,9410,9400,128
20230918,145600,845915640,9400,9400,9400,9400,27
20230918,145500,845661840,9400,9400,9400,9400,218
20230918,145400,843612640,9400,9400,9400,9400,27
20230918,145300,843358840,9400,9400,9400,9400,27
20230918,145200,843105040,9400,9400,9400,9400,319
20230918,145100,840106440,9400,9400,9400,9400,39
20230918,145000,839739840,9400,9400,9400,9400,226
20230918,144900,837615440,9400,9400,9400,9400,70
20230918,144800,836957440,9400,9400,9410,9400,219
20230918,144700,834898830,9400,9400,9400,9400,26
20230918,144600,834654430,9400,9400,9400,9400,26
20230918,144500,834410030,9400,9400,9400,9400,516
20230918,144400,829559630,9400,9400,9410,9400,33
20230918,144300,829249390,9400,9400,9410,9400,17
20230918,144200,829089560,9410,9400,9410,9400,137
20230918,144100,827801560,9400,9400,9400,9400,26
20230918,144000,827557160,9400,9400,9400,9400,45
20230918,143900,827134160,9400,9400,9410,9400,132
20230918,143800,825893310,9400,9410,9420,9400,33
20230918,143700,825582940,9400,9400,9410,9390,38
20230918,143600,825225890,9390,9390,9410,9390,120
20230918,143500,824099020,9410,9390,9410,9390,72
20230918,143400,823422380,9390,9390,9400,9390,41
20230918,143300,823037340,9400,9390,9400,9390,29
20230918,143200,822764950,9390,9390,9390,9390,117
20230918,143100,821666320,9390,9390,9400,9390,36
20230918,143000,821328200,9390,9390,9400,9390,30
20230918,142900,821046480,9390,9400,9400,9390,126
20230918,142800,819863230,9390,9390,9400,9390,27
20230918,142700,819609690,9390,9390,9400,9390,40
20230918,142600,819234000,9390,9390,9400,9390,121
20230918,142500,818097790,9400,9390,9400,9390,33
20230918,142400,817787830,9410,9390,9410,9390,181
20230918,142300,816086540,9390,9390,9390,9390,114
20230918,142200,815016080,9390,9390,9390,9390,27
20230918,142100,814762550,9390,9390,9400,9390,32
20230918,142000,814462060,9390,9390,9400,9390,116
20230918,141900,813372810,9400,9390,9400,9390,27
20230918,141800,813119260,9390,9390,9400,9380,32
20230918,141700,812818810,9390,9380,9390,9380,239
20230918,141600,810575020,9370,9360,9390,9350,595
20230918,141500,805002480,9360,9350,9360,9350,118
20230918,141400,803898250,9350,9350,9360,9350,93
20230918,141300,803027950,9360,9360,9360,9360,56
20230918,141200,802503790,9360,9390,9390,9360,634
20230918,141100,796559040,9390,9390,9390,9390,25
20230918,141000,796324290,9390,9410,9410,9390,2804
20230918,140900,769959550,9410,9410,9410,9410,28
20230918,140800,769696070,9410,9410,9410,9410,298
20230918,140700,766891890,9420,9420,9420,9410,840
20230918,140600,758979160,9420,9420,9420,9420,30
20230918,140500,758696560,9420,9420,9420,9420,102
20230918,140400,757735720,9420,9420,9420,9420,118
20230918,140300,756624160,9420,9420,9420,9420,27
20230918,140200,756369820,9420,9420,9420,9420,27
20230918,140100,756115480,9420,9420,9420,9420,23
20230918,140000,755898820,9430,9430,9430,9430,128
20230918,135900,754691780,9420,9450,9450,9420,1060
20230918,135800,744684220,9450,9450,9450,9440,1718
20230918,135700,728449500,9450,9450,9450,9450,125
20230918,135600,727268250,9460,9450,9460,9450,45
20230918,135500,726842910,9450,9450,9450,9450,126
20230918,135400,725652210,9460,9450,9460,9450,230
20230918,135300,723477590,9450,9450,9450,9450,19
20230918,135200,723298040,9450,9460,9460,9450,43
20230918,135100,722891590,9450,9450,9450,9450,116
20230918,135000,721795390,9450,9450,9450,9450,25
20230918,134900,721559140,9450,9440,9450,9440,28
20230918,134800,721294770,9460,9460,9460,9430,1029
20230918,134700,711570710,9460,9440,9470,9440,36
20230918,134600,711230340,9430,9430,9430,9430,23
20230918,134500,711013450,9430,9420,9430,9420,90
20230918,134400,710164840,9420,9420,9420,9420,513
20230918,134300,705332380,9420,9430,9430,9420,35
20230918,134200,705002570,9420,9420,9420,9420,35
20230918,134100,704672870,9420,9420,9420,9420,180
20230918,134000,702977270,9430,9420,9430,9420,19
20230918,133900,702798240,9420,9430,9430,9420,56
20230918,133800,702270280,9440,9460,9460,9440,1758
20230918,133700,685649730,9460,9460,9470,9460,178
20230918,133600,683965430,9460,9450,9460,9450,467
20230918,133500,679547780,9460,9450,9460,9450,123
20230918,133400,678385330,9450,9450,9460,9450,32
20230918,133300,678082850,9450,9450,9450,9450,18
20230918,133200,677912750,9450,9450,9450,9450,257
20230918,133100,675484100,9450,9450,9460,9450,30
20230918,133000,675200530,9450,9470,9470,9450,950
20230918,132900,666204170,9470,9470,9480,9470,199
20230918,132800,664319290,9470,9470,9480,9470,1998
20230918,132700,645396230,9470,9470,9480,9470,39
20230918,132600,645026760,9470,9470,9470,9470,24
20230918,132500,644799480,9470,9470,9480,9470,140
20230918,132400,643473530,9470,9470,9470,9470,26
20230918,132300,643227310,9470,9470,9480,9470,26
20230918,132200,642981070,9480,9470,9480,9460,647
20230918,132100,636854980,9460,9460,9460,9460,36
20230918,132000,636514420,9460,9470,9470,9460,39
20230918,131900,636145360,9470,9460,9470,9460,313
20230918,131800,633182380,9460,9460,9470,9460,30
20230918,131700,632898530,9460,9460,9470,9460,19
20230918,131600,632718780,9460,9470,9470,9460,212
20230918,131500,630713140,9460,9450,9460,9450,28
20230918,131400,630448450,9450,9450,9450,9450,10
20230918,131300,630353950,9460,9450,9460,9450,15
20230918,131200,630212160,9450,9460,9460,9450,101
20230918,131100,629257700,9460,9450,9460,9450,2204
20230918,131000,608425750,9440,9440,9440,9440,10
20230918,130900,608331350,9440,9430,9440,9430,133
20230918,130800,607075850,9430,9430,9440,9430,660
20230918,130700,600851370,9430,9440,9440,9430,27
20230918,130600,600596640,9440,9430,9440,9430,172
20230918,130500,598973980,9430,9430,9430,9430,227
20230918,130400,596833370,9440,9420,9440,9420,229
20230918,130300,594674760,9430,9430,9430,9420,105
20230918,130200,593685510,9430,9420,9430,9420,96
20230918,130100,592780250,9420,9420,9420,9420,40
20230918,130000,592403450,9430,9420,9430,9420,123
20230918,125900,591244510,9420,9420,9420,9420,56
20230918,125800,590716990,9420,9430,9430,9420,9
20230918,125700,590632130,9430,9430,9430,9430,874
20230918,125600,582390310,9430,9430,9430,9430,90
20230918,125500,581541610,9440,9430,9440,9430,218
20230918,125400,579485690,9430,9430,9430,9430,3
20230918,125300,579457400,9430,9440,9440,9430,101
20230918,125200,578504860,9430,9430,9430,9430,250
20230918,125100,576147360,9440,9430,9440,9430,6
20230918,125000,576090740,9430,9430,9430,9430,91
20230918,124900,575232610,9450,9450,9450,9450,0
20230918,124800,575232610,9450,9440,9450,9430,1232
20230918,124700,563603180,9440,9440,9440,9440,91
20230918,124600,562744140,9450,9450,9450,9450,8
20230918,124500,562668540,9440,9440,9440,9440,807
20230918,124400,555050460,9450,9440,9450,9440,100
20230918,124300,554106360,9440,9440,9440,9440,3
20230918,124200,554078040,9450,9450,9450,9450,7
20230918,124100,554011890,9450,9450,9450,9450,1187
20230918,124000,542794740,9450,9460,9460,9450,190
20230918,123900,540998240,9460,9460,9460,9450,622
20230918,123800,535114230,9460,9470,9470,9460,1722
20230918,123700,518809050,9470,9480,9480,9470,97
20230918,123600,517890390,9470,9470,9470,9470,2
20230918,123500,517871450,9470,9480,9480,9470,10
20230918,123400,517776660,9470,9470,9470,9470,194
20230918,123300,515939480,9480,9470,9480,9470,59
20230918,123200,515380180,9470,9470,9470,9470,71
20230918,123100,514707810,9470,9470,9470,9470,296
20230918,123000,511904690,9480,9480,9480,9480,183
20230918,122900,510169850,9480,9480,9480,9480,1000
20230918,122800,500689850,9480,9480,9490,9480,121
20230918,122700,499542710,9480,9480,9480,9480,10
20230918,122600,499447910,9490,9490,9490,9490,27
20230918,122500,499191680,9490,9490,9490,9490,24
20230918,122400,498963920,9480,9490,9490,9480,598
20230918,122300,493294810,9490,9480,9490,9480,346
20230918,122200,490014720,9480,9480,9480,9480,0
20230918,122100,490014720,9480,9480,9480,9470,103
20230918,122000,489039180,9480,9470,9490,9470,686
20230918,121900,482541510,9470,9470,9470,9470,7
20230918,121800,482475220,9470,9460,9470,9460,270
20230918,121700,479920440,9460,9450,9460,9450,35
20230918,121600,479589560,9460,9440,9460,9440,495
20230918,121500,474912640,9440,9440,9440,9430,106
20230918,121400,473912900,9440,9440,9440,9440,30
20230918,121300,473629700,9440,9430,9440,9430,2
20230918,121200,473610830,9440,9430,9440,9430,103
20230918,121100,472639430,9430,9440,9440,9430,240
20230918,121000,470373880,9440,9430,9440,9430,12
20230918,120900,470260640,9440,9430,9440,9430,84
20230918,120800,469468510,9430,9430,9440,9430,287
20230918,120700,466762090,9430,9430,9430,9430,0
20230918,120600,466762090,9430,9420,9430,9420,9
20230918,120500,466677240,9420,9420,9420,9420,91
20230918,120400,465820020,9440,9440,9440,9440,0
20230918,120300,465820020,9440,9420,9440,9420,30
20230918,120200,465537060,9420,9420,9420,9420,90
20230918,120100,464689260,9420,9430,9440,9420,184
20230918,120000,462955290,9430,9420,9430,9420,51
20230918,115900,462474860,9440,9440,9440,9420,99
20230918,115800,461542100,9440,9430,9440,9430,238
20230918,115700,459297750,9430,9430,9440,9430,1016
20230918,115600,449716860,9430,9420,9430,9420,91
20230918,115500,448859630,9430,9420,9430,9410,389
20230918,115400,445195210,9420,9400,9420,9400,112
20230918,115300,444141300,9410,9410,9410,9410,15
20230918,115200,444000150,9390,9400,9410,9390,118
20230918,115100,442891840,9390,9390,9400,9390,390
20230918,115000,439225950,9390,9400,9400,9390,53
20230918,114900,438727980,9400,9390,9400,9390,111
20230918,114800,437685480,9390,9400,9400,9390,18
20230918,114700,437516390,9400,9390,9400,9390,1060
20230918,114600,427562980,9390,9390,9390,9390,91
20230918,114500,426708490,9400,9400,9400,9400,14
20230918,114400,426576890,9400,9400,9400,9400,200
20230918,114300,424696890,9390,9380,9400,9380,2065
20230918,114200,405297480,9370,9330,9370,9330,2728
20230918,114100,379766410,9350,9350,9350,9350,12
20230918,114000,379654210,9330,9330,9330,9330,90
20230918,113900,378814510,9350,9350,9350,9350,4
20230918,113800,378777110,9330,9350,9350,9330,1555
20230918,113700,364238180,9360,9360,9360,9360,3
20230918,113600,364210100,9350,9350,9360,9350,129
20230918,113500,363003830,9350,9350,9350,9350,2
20230918,113400,362985130,9360,9360,9360,9360,4
20230918,113300,362947690,9350,9350,9350,9350,90
20230918,113200,362106190,9370,9350,9370,9350,465
20230918,113100,357753740,9350,9350,9350,9350,222
20230918,113000,355678040,9340,9340,9350,9340,101
20230918,112900,354734670,9340,9330,9340,9330,349
20230918,112800,351477280,9330,9330,9330,9330,1
20230918,112700,351467950,9330,9300,9330,9300,575
20230918,112600,346108940,9300,9280,9300,9280,892
20230918,112500,337821280,9280,9280,9280,9280,12
20230918,112400,337709920,9270,9270,9270,9270,92
20230918,112300,336857080,9270,9280,9280,9270,8
20230918,112200,336782850,9280,9270,9280,9270,12
20230918,112100,336671600,9270,9270,9270,9270,2
20230918,112000,336653060,9270,9280,9280,9270,336
20230918,111900,333535880,9280,9280,9280,9280,10
20230918,111800,333443080,9290,9260,9290,9260,417
20230918,111700,329572440,9260,9260,9260,9260,90
20230918,111600,328739040,9270,9260,9270,9260,77
20230918,111500,328025260,9260,9260,9260,9260,62
20230918,111400,327451140,9260,9270,9270,9260,308
20230918,111300,324596240,9270,9270,9270,9270,50
20230918,111200,324132740,9270,9270,9280,9270,51
20230918,111100,323659570,9280,9270,9280,9270,146
20230918,111000,322305690,9270,9270,9280,9270,103
20230918,110900,321350870,9280,9270,9280,9270,7
20230918,110800,321285940,9270,9250,9270,9250,385
20230918,110700,317722850,9260,9260,9260,9260,88
20230918,110600,316907970,9250,9240,9250,9240,78
20230918,110500,316186490,9240,9230,9240,9230,11
20230918,110400,316084900,9240,9250,9260,9240,484
20230918,110300,311608020,9240,9230,9240,9230,156
20230918,110200,310166600,9230,9230,9230,9230,680
20230918,110100,303890200,9230,9230,9240,9230,116
20230918,110000,302819270,9240,9180,9240,9180,604
20230918,105900,297244110,9180,9180,9180,9180,13
20230918,105800,297124770,9180,9180,9180,9180,98
20230918,105700,296225130,9180,9210,9210,9180,653
20230918,105600,290214590,9220,9220,9220,9210,46
20230918,105500,289790610,9200,9200,9200,9200,103
20230918,105400,288843010,9200,9200,9200,9200,8
20230918,105300,288769410,9200,9200,9200,9200,54
20230918,105200,288272610,9200,9200,9200,9200,104
20230918,105100,287315810,9230,9160,9230,9160,1095
20230918,105000,277227360,9180,9160,9180,9160,8
20230918,104900,277154040,9160,9160,9180,9160,64
20230918,104800,276566800,9160,9160,9160,9160,106
20230918,104700,275595840,9160,9160,9160,9160,6
20230918,104600,275540880,9160,9140,9180,9140,1014
20230918,104500,266243280,9140,9140,9140,9140,105
20230918,104400,265283580,9140,9150,9150,9140,514
20230918,104300,260582160,9160,9170,9170,9160,403
20230918,104200,256888460,9170,9170,9170,9170,26
20230918,104100,256650040,9170,9170,9170,9170,13
20230918,104000,256530830,9170,9160,9170,9160,14
20230918,103900,256402520,9160,9130,9170,9130,129
20230918,103800,255220400,9130,9130,9130,9130,16
20230918,103700,255074320,9130,9130,9140,9130,89
20230918,103600,254260990,9130,9130,9130,9130,152
20230918,103500,252873230,9120,9120,9130,9120,33
20230918,103400,252572070,9130,9120,9130,9120,23
20230918,103300,252362220,9120,9120,9130,9120,65
20230918,103200,251768920,9120,9120,9120,9120,7
20230918,103100,251705080,9120,9120,9120,9120,13
20230918,103000,251586520,9120,9120,9120,9120,16
20230918,102900,251440600,9120,9120,9120,9120,290
20230918,102800,248795800,9130,9130,9130,9130,453
20230918,102700,244659910,9130,9130,9130,9130,16
20230918,102600,244513830,9130,9130,9130,9130,213
20230918,102500,242569140,9130,9130,9140,9130,99
20230918,102400,241664460,9140,9180,9180,9140,3372
20230918,102300,210776560,9180,9180,9180,9180,14
20230918,102200,210648040,9180,9190,9190,9180,41
20230918,102100,210271380,9170,9170,9180,9170,144
20230918,102000,208949550,9170,9190,9190,9170,115
20230918,101900,207894960,9170,9180,9180,9170,14
20230918,101800,207766520,9200,9180,9200,9180,20
20230918,101700,207582880,9180,9180,9180,9180,10
20230918,101600,207491080,9180,9180,9180,9180,13
20230918,101500,207371740,9180,9180,9200,9180,21
20230918,101400,207178860,9180,9200,9200,9180,23
20230918,101300,206967520,9220,9180,9220,9180,58
20230918,101200,206433080,9180,9180,9180,9180,21
20230918,101100,206240300,9180,9170,9220,9170,1208
20230918,101000,195113890,9170,9170,9170,9170,7
20230918,100900,195049700,9170,9170,9180,9170,16
20230918,100800,194902970,9170,9170,9170,9170,15
20230918,100700,194765420,9170,9160,9170,9160,122
20230918,100600,193646810,9160,9160,9160,9160,10
20230918,100500,193555210,9160,9160,9160,9160,13
20230918,100400,193436130,9160,9160,9160,9160,68
20230918,100300,192813250,9160,9160,9160,9160,16
20230918,100200,192666690,9160,9160,9160,9160,109
20230918,100100,191668250,9160,9160,9160,9160,113
20230918,100000,190633170,9170,9160,9170,9160,69
20230918,095900,190001120,9160,9160,9160,9160,14
20230918,095800,189872880,9170,9170,9170,9170,295
20230918,095700,187167730,9170,9170,9170,9170,16
20230918,095600,187021010,9170,9170,9170,9170,34
20230918,095500,186709230,9170,9180,9180,9170,587
20230918,095400,181326430,9170,9190,9190,9170,724
20230918,095300,174678050,9190,9210,9220,9190,1198
20230918,095200,163653820,9210,9210,9210,9210,31
20230918,095100,163368310,9210,9220,9220,9210,112
20230918,095000,162336380,9220,9220,9220,9220,14
20230918,094900,162207300,9230,9210,9240,9200,1021
20230918,094800,152773870,9210,9220,9220,9210,384
20230918,094700,149236700,9240,9250,9250,9230,2544
20230918,094600,125727360,9250,9250,9250,9240,289
20230918,094500,123056590,9240,9240,9250,9240,446
20230918,094400,118931310,9240,9220,9240,9220,541
20230918,094300,113935540,9220,9230,9230,9210,341
20230918,094200,110790430,9230,9230,9230,9180,410
20230918,094100,107018810,9230,9220,9250,9220,852
20230918,094000,99157040,9230,9170,9230,9170,1662
20230918,093900,83870430,9150,9150,9150,9150,17
20230918,093800,83714880,9150,9150,9150,9150,14
20230918,093700,83586780,9150,9140,9150,9140,108
20230918,093600,82598650,9140,9140,9150,9140,171
20230918,093500,81035670,9140,9130,9140,9130,49
20230918,093400,80588130,9130,9130,9130,9130,26
20230918,093300,80350750,9150,9130,9150,9130,18
20230918,093200,80186370,9130,9130,9130,9130,6
20230918,093100,80131590,9150,9180,9180,9150,1146
20230918,093000,69611520,9180,9170,9180,9170,298
20230918,092900,66875990,9170,9120,9170,9120,1055
20230918,092800,57218960,9120,9100,9130,9100,382
20230918,092700,53738510,9090,9090,9090,9090,27
20230918,092600,53493080,9090,9090,9090,9090,28
20230918,092500,53238560,9090,9100,9100,9090,11
20230918,092400,53138520,9100,9090,9100,9090,210
20230918,092300,51227710,9090,9090,9090,9090,117
20230918,092200,50164180,9090,9100,9100,9090,69
20230918,092100,49536290,9100,9100,9100,9100,22
20230918,092000,49336090,9100,9100,9100,9100,13
20230918,091900,49217790,9100,9100,9100,9100,14
20230918,091800,49090390,9100,9100,9100,9100,262
20230918,091700,46706190,9110,9110,9110,9110,54
20230918,091600,46214250,9110,9110,9110,9110,13
20230918,091500,46095820,9110,9140,9150,9110,867
20230918,091400,38174770,9120,9130,9130,9120,54
20230918,091300,37681910,9130,9130,9130,9130,76
20230918,091200,36988030,9130,9140,9170,9130,27
20230918,091100,36741290,9140,9140,9140,9140,15
20230918,091000,36604190,9140,9170,9170,9140,575
20230918,090900,31331900,9170,9170,9170,9170,236
20230918,090800,29167780,9170,9170,9170,9170,15
20230918,090700,29030230,9170,9160,9170,9160,215
20230918,090600,27058830,9160,9160,9160,9160,9
20230918,090500,26976390,9160,9160,9160,9160,13
20230918,090400,26857310,9160,9170,9180,9150,181
20230918,090300,25196760,9140,9140,9140,9140,1
20230918,090200,25187620,9180,9180,9180,9180,5
20230918,090100,25141720,9170,9150,9170,9150,537
20230918,090000,20219630,9110,9160,9160,9110,2213