KissMeData/043370/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,191700,523730810,9670,9670,9670,9670,397
20230926,191600,523730810,9670,9670,9670,9670,0
20230926,191500,523730810,9670,9670,9670,9670,0
20230926,191400,523730810,9670,9670,9670,9670,0
20230926,191300,523730810,9670,9670,9670,9670,0
20230926,191200,523730810,9670,9670,9670,9670,0
20230926,191100,523730810,9670,9670,9670,9670,0
20230926,191000,523730810,9670,9670,9670,9670,0
20230926,190900,523730810,9670,9670,9670,9670,0
20230926,190800,523730810,9670,9670,9670,9670,0
20230926,190700,523730810,9670,9670,9670,9670,0
20230926,190600,523730810,9670,9670,9670,9670,0
20230926,190500,523730810,9670,9670,9670,9670,0
20230926,190400,523730810,9670,9670,9670,9670,0
20230926,190300,523730810,9670,9670,9670,9670,0
20230926,190200,523730810,9670,9670,9670,9670,0
20230926,190100,523730810,9670,9670,9670,9670,0
20230926,190000,523730810,9670,9670,9670,9670,0
20230926,185900,523730810,9670,9670,9670,9670,0
20230926,185800,523730810,9670,9670,9670,9670,0
20230926,185700,523730810,9670,9670,9670,9670,0
20230926,185600,523730810,9670,9670,9670,9670,0
20230926,185500,523730810,9670,9670,9670,9670,0
20230926,185400,523730810,9670,9670,9670,9670,0
20230926,185300,523730810,9670,9670,9670,9670,0
20230926,185200,523730810,9670,9670,9670,9670,0
20230926,185100,523730810,9670,9670,9670,9670,0
20230926,185000,523730810,9670,9670,9670,9670,0
20230926,184900,523730810,9670,9670,9670,9670,0
20230926,184800,523730810,9670,9670,9670,9670,0
20230926,184700,523730810,9670,9670,9670,9670,397
20230926,184600,523730810,9670,9670,9670,9670,0
20230926,184500,523730810,9670,9670,9670,9670,0
20230926,184400,523730810,9670,9670,9670,9670,0
20230926,184300,523730810,9670,9670,9670,9670,0
20230926,184200,523730810,9670,9670,9670,9670,0
20230926,184100,523730810,9670,9670,9670,9670,0
20230926,184000,523730810,9670,9670,9670,9670,0
20230926,183900,523730810,9670,9670,9670,9670,0
20230926,183800,523730810,9670,9670,9670,9670,0
20230926,183700,523730810,9670,9670,9670,9670,0
20230926,183600,523730810,9670,9670,9670,9670,0
20230926,183500,523730810,9670,9670,9670,9670,0
20230926,183400,523730810,9670,9670,9670,9670,0
20230926,183300,523730810,9670,9670,9670,9670,0
20230926,183200,523730810,9670,9670,9670,9670,0
20230926,183100,523730810,9670,9670,9670,9670,0
20230926,183000,523730810,9670,9670,9670,9670,0
20230926,182900,523730810,9670,9670,9670,9670,0
20230926,182800,523730810,9670,9670,9670,9670,0
20230926,182700,523730810,9670,9670,9670,9670,0
20230926,182600,523730810,9670,9670,9670,9670,0
20230926,182500,523730810,9670,9670,9670,9670,0
20230926,182400,523730810,9670,9670,9670,9670,0
20230926,182300,523730810,9670,9670,9670,9670,0
20230926,182200,523730810,9670,9670,9670,9670,0
20230926,182100,523730810,9670,9670,9670,9670,0
20230926,182000,523730810,9670,9670,9670,9670,0
20230926,181900,523730810,9670,9670,9670,9670,0
20230926,181800,523730810,9670,9670,9670,9670,0
20230926,181700,523730810,9670,9670,9670,9670,397
20230926,181600,523730810,9670,9670,9670,9670,0
20230926,181500,523730810,9670,9670,9670,9670,0
20230926,181400,523730810,9670,9670,9670,9670,0
20230926,181300,523730810,9670,9670,9670,9670,0
20230926,181200,523730810,9670,9670,9670,9670,0
20230926,181100,523730810,9670,9670,9670,9670,0
20230926,181000,523730810,9670,9670,9670,9670,0
20230926,180900,523730810,9670,9670,9670,9670,0
20230926,180800,523730810,9670,9670,9670,9670,0
20230926,180700,523730810,9670,9670,9670,9670,0
20230926,180600,523730810,9670,9670,9670,9670,0
20230926,180500,523730810,9670,9670,9670,9670,0
20230926,180400,523730810,9670,9670,9670,9670,0
20230926,180300,523730810,9670,9670,9670,9670,0
20230926,180200,523730810,9670,9670,9670,9670,0
20230926,180100,523730810,9670,9670,9670,9670,0
20230926,180000,523730810,9670,9670,9670,9670,0
20230926,175900,523730810,9670,9670,9670,9670,0
20230926,175800,523730810,9670,9670,9670,9670,0
20230926,175700,523730810,9670,9670,9670,9670,0
20230926,175600,523730810,9670,9670,9670,9670,0
20230926,175500,523730810,9670,9670,9670,9670,0
20230926,175400,523730810,9670,9670,9670,9670,0
20230926,175300,523730810,9670,9670,9670,9670,0
20230926,175200,523730810,9670,9670,9670,9670,0
20230926,175100,523730810,9670,9670,9670,9670,0
20230926,175000,523730810,9670,9670,9670,9670,0
20230926,174900,523730810,9670,9670,9670,9670,0
20230926,174800,523730810,9670,9670,9670,9670,0
20230926,174700,523730810,9670,9670,9670,9670,397
20230926,174600,523730810,9670,9670,9670,9670,0
20230926,174500,523730810,9670,9670,9670,9670,0
20230926,174400,523730810,9670,9670,9670,9670,0
20230926,174300,523730810,9670,9670,9670,9670,0
20230926,174200,523730810,9670,9670,9670,9670,0
20230926,174100,523730810,9670,9670,9670,9670,0
20230926,174000,523730810,9670,9670,9670,9670,0
20230926,173900,523730810,9670,9670,9670,9670,0
20230926,173800,523730810,9670,9670,9670,9670,0
20230926,173700,523730810,9670,9670,9670,9670,0
20230926,173600,523730810,9670,9670,9670,9670,0
20230926,173500,523730810,9670,9670,9670,9670,0
20230926,173400,523730810,9670,9670,9670,9670,0
20230926,173300,523730810,9670,9670,9670,9670,0
20230926,173200,523730810,9670,9670,9670,9670,0
20230926,173100,523730810,9670,9670,9670,9670,0
20230926,173000,523730810,9670,9670,9670,9670,0
20230926,172900,523730810,9670,9670,9670,9670,0
20230926,172800,523730810,9670,9670,9670,9670,0
20230926,172700,523730810,9670,9670,9670,9670,0
20230926,172600,523730810,9670,9670,9670,9670,0
20230926,172500,523730810,9670,9670,9670,9670,0
20230926,172400,523730810,9670,9670,9670,9670,0
20230926,172300,523730810,9670,9670,9670,9670,0
20230926,172200,523730810,9670,9670,9670,9670,0
20230926,172100,523730810,9670,9670,9670,9670,0
20230926,172000,523730810,9670,9670,9670,9670,0
20230926,171900,523730810,9670,9670,9670,9670,0
20230926,171800,523730810,9670,9670,9670,9670,0
20230926,171700,523730810,9670,9670,9670,9670,397
20230926,171600,523730810,9670,9670,9670,9670,0
20230926,171500,523730810,9670,9670,9670,9670,0
20230926,171400,523730810,9670,9670,9670,9670,0
20230926,171300,523730810,9670,9670,9670,9670,0
20230926,171200,523730810,9670,9670,9670,9670,0
20230926,171100,523730810,9670,9670,9670,9670,0
20230926,171000,523730810,9670,9670,9670,9670,0
20230926,170900,523730810,9670,9670,9670,9670,0
20230926,170800,523730810,9670,9670,9670,9670,0
20230926,170700,523730810,9670,9670,9670,9670,0
20230926,170600,523730810,9670,9670,9670,9670,0
20230926,170500,523730810,9670,9670,9670,9670,0
20230926,170400,523730810,9670,9670,9670,9670,0
20230926,170300,523730810,9670,9670,9670,9670,0
20230926,170200,523730810,9670,9670,9670,9670,0
20230926,170100,523730810,9670,9670,9670,9670,0
20230926,170000,523730810,9670,9670,9670,9670,0
20230926,165900,523730810,9670,9670,9670,9670,0
20230926,165800,523730810,9670,9670,9670,9670,0
20230926,165700,523730810,9670,9670,9670,9670,0
20230926,165600,523730810,9670,9670,9670,9670,0
20230926,165500,523730810,9670,9670,9670,9670,0
20230926,165400,523730810,9670,9670,9670,9670,0
20230926,165300,523730810,9670,9670,9670,9670,0
20230926,165200,523730810,9670,9670,9670,9670,0
20230926,165100,523730810,9670,9670,9670,9670,0
20230926,165000,523730810,9670,9670,9670,9670,0
20230926,164900,523730810,9670,9670,9670,9670,0
20230926,164800,523730810,9670,9670,9670,9670,0
20230926,164700,523730810,9670,9670,9670,9670,397
20230926,164600,523730810,9670,9670,9670,9670,0
20230926,164500,523730810,9670,9670,9670,9670,0
20230926,164400,523730810,9670,9670,9670,9670,0
20230926,164300,523730810,9670,9670,9670,9670,0
20230926,164200,523730810,9670,9670,9670,9670,0
20230926,164100,523730810,9670,9670,9670,9670,0
20230926,164000,523730810,9670,9670,9670,9670,0
20230926,163900,523730810,9670,9670,9670,9670,0
20230926,163800,523730810,9670,9670,9670,9670,0
20230926,163700,523730810,9670,9670,9670,9670,0
20230926,163600,523730810,9670,9670,9670,9670,0
20230926,163500,523730810,9670,9670,9670,9670,0
20230926,163400,523730810,9670,9670,9670,9670,0
20230926,163300,523730810,9670,9670,9670,9670,0
20230926,163200,523730810,9670,9670,9670,9670,0
20230926,163100,523730810,9670,9670,9670,9670,0
20230926,163000,523730810,9670,9670,9670,9670,0
20230926,162900,523730810,9670,9670,9670,9670,0
20230926,162800,523730810,9670,9670,9670,9670,0
20230926,162700,523730810,9670,9670,9670,9670,0
20230926,162600,523730810,9670,9670,9670,9670,0
20230926,162500,523730810,9670,9670,9670,9670,0
20230926,162400,523730810,9670,9670,9670,9670,0
20230926,162300,523730810,9670,9670,9670,9670,0
20230926,162200,523730810,9670,9670,9670,9670,0
20230926,162100,523730810,9670,9670,9670,9670,0
20230926,162000,523730810,9670,9670,9670,9670,0
20230926,161900,523730810,9670,9670,9670,9670,0
20230926,161800,523730810,9670,9670,9670,9670,0
20230926,161700,523730810,9670,9670,9670,9670,397
20230926,161600,523730810,9670,9670,9670,9670,0
20230926,161500,523730810,9670,9670,9670,9670,0
20230926,161400,523730810,9670,9670,9670,9670,0
20230926,161300,523730810,9670,9670,9670,9670,0
20230926,161200,523730810,9670,9670,9670,9670,0
20230926,161100,523730810,9670,9670,9670,9670,0
20230926,161000,523730810,9670,9670,9670,9670,0
20230926,160900,523730810,9670,9670,9670,9670,0
20230926,160800,523730810,9670,9670,9670,9670,0
20230926,160700,523730810,9670,9670,9670,9670,0
20230926,160600,523730810,9670,9670,9670,9670,0
20230926,160500,523730810,9670,9670,9670,9670,0
20230926,160400,523730810,9670,9670,9670,9670,0
20230926,160300,523730810,9670,9670,9670,9670,0
20230926,160200,523730810,9670,9670,9670,9670,0
20230926,160100,523730810,9670,9670,9670,9670,0
20230926,160000,523730810,9670,9670,9670,9670,0
20230926,155900,523730810,9670,9670,9670,9670,0
20230926,155800,523730810,9670,9670,9670,9670,0
20230926,155700,523730810,9670,9670,9670,9670,0
20230926,155600,523730810,9670,9670,9670,9670,0
20230926,155500,523730810,9670,9670,9670,9670,0
20230926,155400,523730810,9670,9670,9670,9670,0
20230926,155300,523730810,9670,9670,9670,9670,0
20230926,155200,523730810,9670,9670,9670,9670,0
20230926,155100,523730810,9670,9670,9670,9670,0
20230926,155000,523730810,9670,9670,9670,9670,0
20230926,154900,523730810,9670,9670,9670,9670,0
20230926,154800,523730810,9670,9670,9670,9670,0
20230926,154700,523730810,9670,9670,9670,9670,397
20230926,154600,523730810,9670,9670,9670,9670,0
20230926,154500,523730810,9670,9670,9670,9670,0
20230926,154400,523730810,9670,9670,9670,9670,0
20230926,154300,523730810,9670,9670,9670,9670,0
20230926,154200,523730810,9670,9670,9670,9670,0
20230926,154100,523730810,9670,9670,9670,9670,0
20230926,154000,523730810,9670,9670,9670,9670,0
20230926,153900,523730810,9670,9670,9670,9670,0
20230926,153800,523730810,9670,9670,9670,9670,0
20230926,153700,523730810,9670,9670,9670,9670,0
20230926,153600,523730810,9670,9670,9670,9670,0
20230926,153500,523730810,9670,9670,9670,9670,0
20230926,153400,523730810,9670,9670,9670,9670,0
20230926,153300,523730810,9670,9670,9670,9670,0
20230926,153200,523730810,9670,9670,9670,9670,0
20230926,153100,523730810,9670,9670,9670,9670,0
20230926,153000,523730810,9670,9670,9670,9670,397
20230926,152900,519891820,9680,9680,9680,9680,0
20230926,152800,519891820,9680,9680,9680,9680,0
20230926,152700,519891820,9680,9680,9680,9680,0
20230926,152600,519891820,9680,9680,9680,9680,0
20230926,152500,519891820,9680,9680,9680,9680,0
20230926,152400,519891820,9680,9680,9680,9680,0
20230926,152300,519891820,9680,9680,9680,9680,0
20230926,152200,519891820,9680,9680,9680,9680,0
20230926,152100,519891820,9680,9680,9680,9680,0
20230926,152000,519891820,9680,9680,9680,9680,0
20230926,151900,519891820,9680,9620,9680,9610,155
20230926,151800,518400690,9610,9610,9610,9610,0
20230926,151700,518400690,9610,9610,9610,9610,2
20230926,151600,518381470,9600,9610,9610,9600,92
20230926,151500,517497360,9620,9590,9620,9590,70
20230926,151400,516825290,9580,9570,9580,9570,48
20230926,151300,516365770,9570,9570,9570,9570,12
20230926,151200,516250930,9570,9580,9580,9570,17
20230926,151100,516088230,9570,9570,9570,9570,17
20230926,151000,515925540,9580,9580,9580,9570,22
20230926,150900,515714950,9570,9580,9580,9570,50
20230926,150800,515236120,9570,9570,9570,9570,174
20230926,150700,513570940,9570,9570,9570,9570,147
20230926,150600,512164150,9570,9570,9570,9570,17
20230926,150500,512001460,9570,9570,9570,9570,1
20230926,150400,511991890,9570,9560,9570,9560,237
20230926,150300,509723960,9580,9580,9580,9580,0
20230926,150200,509723960,9580,9580,9580,9580,0
20230926,150100,509723960,9580,9560,9580,9560,29
20230926,150000,509446550,9570,9570,9570,9570,6
20230926,145900,509389130,9570,9540,9570,9540,312
20230926,145800,506408950,9550,9540,9550,9540,131
20230926,145700,505159190,9540,9550,9550,9540,75
20230926,145600,504442990,9550,9540,9550,9530,34
20230926,145500,504118780,9540,9540,9540,9540,3
20230926,145400,504090160,9540,9540,9540,9540,103
20230926,145300,503107540,9540,9540,9540,9530,70
20230926,145200,502439910,9550,9550,9550,9550,3
20230926,145100,502411260,9550,9560,9560,9550,236
20230926,145000,500157290,9560,9560,9560,9550,133
20230926,144900,498885970,9570,9560,9570,9560,207
20230926,144800,496906980,9580,9580,9580,9580,5
20230926,144700,496859080,9580,9580,9580,9580,13
20230926,144600,496734540,9570,9570,9570,9570,239
20230926,144500,494447310,9570,9570,9570,9560,19
20230926,144400,494265640,9570,9560,9570,9560,101
20230926,144300,493300030,9570,9580,9580,9570,7
20230926,144200,493232990,9590,9590,9590,9590,7
20230926,144100,493165860,9600,9600,9600,9600,6
20230926,144000,493108260,9610,9610,9610,9610,5
20230926,143900,493060210,9620,9630,9630,9550,708
20230926,143800,486278880,9630,9630,9630,9630,8
20230926,143700,486201840,9620,9670,9680,9620,840
20230926,143600,478081780,9670,9640,9670,9640,901
20230926,143500,469385440,9650,9650,9650,9650,1048
20230926,143400,459272240,9650,9630,9650,9620,906
20230926,143300,450544430,9630,9580,9630,9570,945
20230926,143200,441457490,9580,9580,9580,9580,4
20230926,143100,441419170,9580,9590,9590,9570,115
20230926,143000,440317700,9590,9590,9590,9580,23
20230926,142900,440097300,9590,9590,9590,9590,4
20230926,142800,440058940,9590,9590,9590,9590,3
20230926,142700,440030170,9590,9580,9590,9580,39
20230926,142600,439656500,9590,9600,9600,9590,17
20230926,142500,439493460,9590,9600,9600,9590,281
20230926,142400,436798600,9600,9620,9630,9600,286
20230926,142300,434051910,9620,9610,9630,9610,981
20230926,142200,424614980,9610,9590,9610,9580,632
20230926,142100,418552930,9590,9570,9590,9570,238
20230926,142000,416275230,9560,9570,9570,9560,24
20230926,141900,416045720,9570,9550,9570,9550,565
20230926,141800,410645210,9550,9550,9550,9550,8
20230926,141700,410568810,9540,9550,9560,9540,21
20230926,141600,410368410,9530,9520,9530,9520,245
20230926,141500,408034760,9520,9510,9520,9510,423
20230926,141400,404012020,9510,9520,9520,9510,18
20230926,141300,403840830,9520,9530,9530,9520,6
20230926,141200,403783680,9530,9530,9530,9530,1
20230926,141100,403774150,9530,9540,9540,9520,20
20230926,141000,403583700,9550,9560,9560,9550,403
20230926,140900,399735020,9570,9560,9570,9560,25
20230926,140800,399495810,9550,9560,9560,9550,17
20230926,140700,399333450,9560,9570,9570,9560,8
20230926,140600,399256940,9580,9560,9590,9560,211
20230926,140500,397234580,9560,9570,9570,9560,3
20230926,140400,397205880,9570,9520,9570,9520,585
20230926,140300,391626900,9510,9510,9510,9500,24
20230926,140200,391398860,9510,9510,9510,9500,132
20230926,140100,390143830,9510,9510,9510,9510,10
20230926,140000,390048730,9520,9520,9520,9520,2
20230926,135900,390029690,9520,9500,9520,9500,426
20230926,135800,385981380,9500,9490,9500,9490,21
20230926,135700,385782050,9500,9480,9500,9480,823
20230926,135600,377972270,9480,9480,9480,9470,19
20230926,135500,377792320,9470,9450,9470,9450,184
20230926,135400,376050880,9450,9460,9460,9450,21
20230926,135300,375852380,9460,9470,9470,9460,5
20230926,135200,375805050,9460,9460,9460,9460,303
20230926,135100,372938670,9470,9490,9490,9470,1379
20230926,135000,359875900,9490,9480,9490,9480,18
20230926,134900,359705240,9490,9490,9490,9490,3
20230926,134800,359676770,9490,9490,9490,9490,138
20230926,134700,358367150,9490,9480,9490,9480,419
20230926,134600,354395000,9490,9490,9490,9490,3
20230926,134500,354366530,9490,9500,9500,9480,21
20230926,134400,354167380,9500,9500,9500,9500,0
20230926,134300,354167380,9500,9490,9500,9490,3
20230926,134200,354138890,9500,9500,9500,9500,4
20230926,134100,354100890,9500,9500,9500,9500,2
20230926,134000,354081890,9480,9500,9500,9480,205
20230926,133900,352138390,9500,9500,9500,9500,4
20230926,133800,352100390,9500,9500,9500,9500,52
20230926,133700,351606390,9490,9490,9490,9490,131
20230926,133600,350363200,9490,9480,9490,9480,3
20230926,133500,350334740,9490,9490,9490,9490,3
20230926,133400,350306270,9490,9490,9490,9490,15
20230926,133300,350163920,9490,9480,9490,9480,4
20230926,133200,350125980,9480,9480,9480,9480,3
20230926,133100,350097540,9470,9490,9490,9470,1037
20230926,133000,340276750,9490,9490,9490,9490,4
20230926,132900,340238790,9480,9490,9490,9480,6
20230926,132800,340181900,9490,9490,9490,9490,3
20230926,132700,340153430,9490,9490,9490,9490,4
20230926,132600,340115470,9500,9500,9500,9500,0
20230926,132500,340115470,9500,9490,9500,9490,454
20230926,132400,335806980,9490,9490,9490,9490,12
20230926,132300,335693100,9500,9500,9500,9500,0
20230926,132200,335693100,9500,9500,9500,9500,0
20230926,132100,335693100,9500,9500,9500,9500,0
20230926,132000,335693100,9500,9500,9500,9500,0
20230926,131900,335693100,9500,9500,9500,9500,0
20230926,131800,335693100,9500,9500,9500,9500,0
20230926,131700,335693100,9500,9500,9500,9500,10
20230926,131600,335598100,9490,9490,9490,9490,0
20230926,131500,335598100,9490,9490,9490,9490,341
20230926,131400,332362010,9500,9500,9500,9500,0
20230926,131300,332362010,9500,9500,9500,9500,27
20230926,131200,332105510,9490,9490,9490,9490,234
20230926,131100,329884850,9480,9480,9490,9480,2022
20230926,131000,310705710,9470,9470,9470,9470,1185
20230926,130900,299483760,9470,9470,9470,9470,90
20230926,130800,298631460,9480,9480,9480,9480,362
20230926,130700,295199700,9480,9480,9480,9480,0
20230926,130600,295199700,9480,9480,9480,9480,0
20230926,130500,295199700,9480,9480,9480,9480,300
20230926,130400,292355700,9490,9490,9490,9490,0
20230926,130300,292355700,9490,9490,9490,9490,0
20230926,130200,292355700,9490,9490,9490,9490,0
20230926,130100,292355700,9490,9480,9490,9480,58
20230926,130000,291805850,9490,9490,9490,9490,0
20230926,125900,291805850,9490,9490,9490,9490,0
20230926,125800,291805850,9490,9490,9490,9490,0
20230926,125700,291805850,9490,9490,9490,9490,1
20230926,125600,291796360,9490,9490,9490,9490,0
20230926,125500,291796360,9490,9490,9490,9490,50
20230926,125400,291321860,9500,9500,9500,9500,0
20230926,125300,291321860,9500,9500,9500,9500,0
20230926,125200,291321860,9500,9500,9500,9500,0
20230926,125100,291321860,9500,9480,9500,9480,94
20230926,125000,290430140,9500,9500,9500,9500,0
20230926,124900,290430140,9500,9500,9500,9500,0
20230926,124800,290430140,9500,9500,9500,9500,4
20230926,124700,290392140,9500,9500,9500,9500,0
20230926,124600,290392140,9500,9480,9500,9480,2
20230926,124500,290373160,9480,9480,9480,9480,104
20230926,124400,289387240,9480,9490,9490,9480,1031
20230926,124300,279604850,9510,9510,9510,9510,0
20230926,124200,279604850,9510,9510,9510,9510,0
20230926,124100,279604850,9510,9510,9510,9510,0
20230926,124000,279604850,9510,9510,9510,9510,0
20230926,123900,279604850,9510,9510,9510,9510,0
20230926,123800,279604850,9510,9510,9510,9510,0
20230926,123700,279604850,9510,9510,9510,9510,2
20230926,123600,279585830,9490,9490,9490,9490,0
20230926,123500,279585830,9490,9490,9490,9490,54
20230926,123400,279073370,9500,9500,9500,9500,721
20230926,123300,272223870,9510,9510,9510,9510,0
20230926,123200,272223870,9510,9510,9510,9510,0
20230926,123100,272223870,9510,9510,9510,9510,0
20230926,123000,272223870,9510,9510,9510,9510,0
20230926,122900,272223870,9510,9510,9510,9510,528
20230926,122800,267202590,9510,9510,9510,9510,1
20230926,122700,267193080,9510,9510,9510,9510,0
20230926,122600,267193080,9510,9510,9510,9510,0
20230926,122500,267193080,9510,9510,9510,9510,2
20230926,122400,267174060,9510,9510,9510,9510,1
20230926,122300,267164550,9510,9510,9510,9510,0
20230926,122200,267164550,9510,9510,9510,9510,11
20230926,122100,267059940,9510,9510,9510,9510,70
20230926,122000,266394240,9510,9510,9510,9510,2
20230926,121900,266375220,9500,9500,9500,9500,250
20230926,121800,264000220,9500,9500,9500,9500,3
20230926,121700,263971720,9500,9500,9500,9500,0
20230926,121600,263971720,9500,9500,9500,9500,0
20230926,121500,263971720,9500,9510,9510,9500,104
20230926,121400,262983680,9500,9500,9500,9500,2
20230926,121300,262964680,9500,9500,9500,9500,0
20230926,121200,262964680,9500,9500,9500,9500,0
20230926,121100,262964680,9500,9500,9500,9500,0
20230926,121000,262964680,9500,9500,9500,9500,4
20230926,120900,262926680,9500,9500,9500,9500,0
20230926,120800,262926680,9500,9500,9500,9500,20
20230926,120700,262736680,9490,9490,9490,9490,0
20230926,120600,262736680,9490,9490,9490,9490,105
20230926,120500,261740230,9480,9470,9480,9470,186
20230926,120400,259977240,9470,9470,9470,9470,4
20230926,120300,259939360,9470,9470,9470,9470,0
20230926,120200,259939360,9470,9470,9470,9470,0
20230926,120100,259939360,9470,9470,9470,9470,0
20230926,120000,259939360,9470,9460,9470,9450,57
20230926,115900,259400490,9480,9460,9480,9460,3
20230926,115800,259372070,9460,9460,9460,9460,10
20230926,115700,259277470,9460,9460,9460,9460,0
20230926,115600,259277470,9460,9460,9460,9460,0
20230926,115500,259277470,9460,9460,9460,9460,1
20230926,115400,259268010,9460,9460,9460,9460,6
20230926,115300,259211250,9460,9460,9460,9460,98
20230926,115200,258284170,9460,9460,9460,9460,0
20230926,115100,258284170,9460,9460,9460,9460,0
20230926,115000,258284170,9460,9460,9460,9460,0
20230926,114900,258284170,9460,9460,9460,9460,17
20230926,114800,258123350,9460,9460,9460,9460,3
20230926,114700,258094970,9480,9480,9480,9480,0
20230926,114600,258094970,9480,9480,9480,9480,0
20230926,114500,258094970,9480,9480,9480,9480,0
20230926,114400,258094970,9480,9480,9480,9480,0
20230926,114300,258094970,9480,9480,9480,9480,0
20230926,114200,258094970,9480,9480,9480,9480,0
20230926,114100,258094970,9480,9460,9480,9460,174
20230926,114000,256448890,9460,9460,9460,9460,0
20230926,113900,256448890,9460,9460,9460,9460,0
20230926,113800,256448890,9460,9460,9460,9460,14
20230926,113700,256316450,9470,9490,9490,9470,2482
20230926,113600,232777540,9500,9510,9510,9500,533
20230926,113500,227713940,9520,9520,9520,9520,0
20230926,113400,227713940,9520,9520,9520,9520,0
20230926,113300,227713940,9520,9520,9520,9520,0
20230926,113200,227713940,9520,9520,9520,9520,1
20230926,113100,227704420,9510,9510,9510,9510,0
20230926,113000,227704420,9510,9510,9510,9510,0
20230926,112900,227704420,9510,9510,9510,9510,0
20230926,112800,227704420,9510,9510,9510,9510,0
20230926,112700,227704420,9510,9510,9510,9510,0
20230926,112600,227704420,9510,9510,9510,9510,14
20230926,112500,227571280,9510,9510,9510,9510,1
20230926,112400,227561770,9510,9510,9510,9510,3
20230926,112300,227533240,9510,9510,9510,9510,0
20230926,112200,227533240,9510,9510,9510,9510,82
20230926,112100,226753420,9510,9510,9510,9510,34
20230926,112000,226430080,9510,9510,9510,9510,0
20230926,111900,226430080,9510,9510,9510,9510,0
20230926,111800,226430080,9510,9510,9510,9510,0
20230926,111700,226430080,9510,9510,9510,9510,0
20230926,111600,226430080,9510,9510,9510,9510,0
20230926,111500,226430080,9510,9510,9510,9510,1
20230926,111400,226420570,9510,9510,9510,9510,221
20230926,111300,224318860,9510,9510,9510,9510,0
20230926,111200,224318860,9510,9510,9510,9510,0
20230926,111100,224318860,9510,9510,9510,9510,1
20230926,111000,224309350,9500,9500,9500,9500,0
20230926,110900,224309350,9500,9500,9500,9500,0
20230926,110800,224309350,9500,9500,9500,9500,1
20230926,110700,224299850,9500,9500,9500,9500,83
20230926,110600,223511350,9500,9500,9500,9500,0
20230926,110500,223511350,9500,9500,9500,9500,2
20230926,110400,223492350,9500,9500,9500,9500,1
20230926,110300,223482850,9500,9500,9500,9500,0
20230926,110200,223482850,9500,9500,9500,9500,0
20230926,110100,223482850,9500,9500,9500,9500,0
20230926,110000,223482850,9500,9500,9500,9500,0
20230926,105900,223482850,9500,9500,9500,9500,362
20230926,105800,220043850,9500,9500,9500,9500,100
20230926,105700,219093850,9500,9510,9510,9500,19
20230926,105600,218913170,9500,9500,9500,9500,0
20230926,105500,218913170,9500,9500,9500,9500,20
20230926,105400,218723170,9510,9510,9510,9510,0
20230926,105300,218723170,9510,9510,9510,9510,0
20230926,105200,218723170,9510,9510,9510,9510,10
20230926,105100,218628070,9510,9510,9510,9510,40
20230926,105000,218247670,9510,9510,9510,9510,60
20230926,104900,217677070,9490,9490,9490,9490,0
20230926,104800,217677070,9490,9490,9490,9490,1
20230926,104700,217667580,9500,9500,9500,9480,1516
20230926,104600,203275840,9500,9500,9500,9500,78
20230926,104500,202534840,9500,9490,9500,9490,128
20230926,104400,201318860,9490,9490,9490,9490,3
20230926,104300,201290390,9490,9490,9490,9490,0
20230926,104200,201290390,9490,9490,9490,9490,534
20230926,104100,196222730,9490,9490,9490,9490,1
20230926,104000,196213240,9490,9490,9490,9490,53
20230926,103900,195710270,9490,9490,9490,9490,95
20230926,103800,194808720,9490,9500,9500,9490,143
20230926,103700,193451470,9500,9500,9500,9500,3
20230926,103600,193422970,9500,9500,9500,9500,22
20230926,103500,193213970,9510,9510,9510,9510,22
20230926,103400,193004750,9500,9500,9500,9500,2
20230926,103300,192985750,9500,9500,9500,9500,11
20230926,103200,192881250,9510,9500,9510,9500,15
20230926,103100,192738730,9500,9510,9510,9500,290
20230926,103000,189983600,9510,9510,9510,9510,6
20230926,102900,189926540,9510,9510,9510,9510,72
20230926,102800,189241820,9510,9530,9530,9510,103
20230926,102700,188262250,9510,9530,9530,9510,707
20230926,102600,181538640,9520,9520,9520,9520,0
20230926,102500,181538640,9520,9520,9520,9520,37
20230926,102400,181186400,9520,9520,9520,9520,2
20230926,102300,181167360,9520,9520,9520,9520,0
20230926,102200,181167360,9520,9520,9520,9520,1
20230926,102100,181157840,9520,9520,9520,9520,68
20230926,102000,180510480,9520,9520,9520,9520,13
20230926,101900,180386720,9530,9530,9530,9530,0
20230926,101800,180386720,9530,9530,9530,9530,0
20230926,101700,180386720,9530,9530,9530,9530,0
20230926,101600,180386720,9530,9530,9530,9510,155
20230926,101500,178912570,9510,9520,9530,9510,163
20230926,101400,177362390,9540,9530,9540,9510,296
20230926,101300,174544410,9550,9560,9560,9550,1093
20230926,101200,164103570,9580,9580,9580,9580,0
20230926,101100,164103570,9580,9560,9580,9560,576
20230926,101000,158596930,9560,9560,9560,9560,0
20230926,100900,158596930,9560,9580,9580,9560,5
20230926,100800,158549110,9580,9580,9580,9580,10
20230926,100700,158453310,9580,9580,9580,9580,0
20230926,100600,158453310,9580,9580,9580,9580,0
20230926,100500,158453310,9580,9580,9580,9580,0
20230926,100400,158453310,9580,9580,9580,9580,0
20230926,100300,158453310,9580,9580,9580,9580,2
20230926,100200,158434150,9560,9580,9580,9560,12
20230926,100100,158319380,9570,9550,9570,9550,179
20230926,100000,156609890,9550,9570,9570,9550,262
20230926,095900,154106160,9590,9590,9590,9590,2
20230926,095800,154086980,9590,9580,9590,9580,58
20230926,095700,153531330,9600,9600,9600,9600,1
20230926,095600,153521730,9600,9600,9600,9580,413
20230926,095500,149565130,9580,9590,9590,9580,50
20230926,095400,149085880,9600,9630,9630,9600,1245
20230926,095300,137128380,9620,9620,9620,9620,4
20230926,095200,137089900,9630,9630,9630,9630,2
20230926,095100,137070640,9640,9640,9640,9640,1
20230926,095000,137061000,9640,9640,9640,9640,1
20230926,094900,137051360,9620,9650,9650,9620,104
20230926,094800,136050420,9650,9650,9650,9650,0
20230926,094700,136050420,9650,9650,9650,9630,67
20230926,094600,135404710,9650,9650,9650,9650,24
20230926,094500,135173110,9640,9640,9640,9640,1
20230926,094400,135163470,9650,9650,9650,9650,2
20230926,094300,135144170,9650,9650,9650,9650,1
20230926,094200,135134520,9630,9630,9630,9630,1
20230926,094100,135124890,9650,9650,9650,9650,2
20230926,094000,135105590,9650,9650,9650,9650,3
20230926,093900,135076640,9650,9650,9650,9650,0
20230926,093800,135076640,9650,9650,9650,9650,4
20230926,093700,135038040,9650,9650,9650,9650,2
20230926,093600,135018740,9640,9640,9640,9640,193
20230926,093500,133158220,9650,9670,9670,9650,72
20230926,093400,132463060,9670,9670,9670,9670,1
20230926,093300,132453390,9670,9660,9670,9660,90
20230926,093200,131583190,9650,9650,9650,9650,233
20230926,093100,129334740,9640,9640,9650,9640,23
20230926,093000,129113010,9650,9600,9650,9600,394
20230926,092900,125328200,9590,9620,9620,9590,32
20230926,092800,125020860,9620,9620,9620,9620,1
20230926,092700,125011240,9640,9640,9640,9630,1045
20230926,092600,114937910,9650,9650,9650,9640,25
20230926,092500,114696710,9640,9640,9640,9640,15
20230926,092400,114552110,9650,9610,9650,9610,370
20230926,092300,110988590,9590,9610,9610,9590,65
20230926,092200,110364540,9580,9620,9620,9580,112
20230926,092100,109291180,9600,9520,9600,9520,1849
20230926,092000,91630160,9520,9550,9550,9520,397
20230926,091900,87848830,9530,9550,9550,9530,262
20230926,091800,85348190,9560,9640,9640,9560,2888
20230926,091700,57587980,9640,9660,9660,9640,1235
20230926,091600,45671990,9670,9670,9670,9670,1
20230926,091500,45662320,9670,9650,9670,9650,152
20230926,091400,44195480,9650,9650,9650,9650,26
20230926,091300,43944580,9650,9650,9650,9650,972
20230926,091200,34564780,9650,9650,9650,9650,1117
20230926,091100,23785730,9650,9650,9650,9650,7
20230926,091000,23718180,9650,9650,9650,9650,258
20230926,090900,21228480,9650,9650,9650,9650,5
20230926,090800,21180230,9650,9650,9650,9650,40
20230926,090700,20794230,9650,9670,9670,9650,26
20230926,090600,20543150,9670,9650,9670,9650,54
20230926,090500,20022030,9650,9670,9670,9650,474
20230926,090400,15442150,9670,9670,9670,9670,51
20230926,090300,14948980,9670,9660,9670,9660,10
20230926,090200,14852330,9660,9660,9660,9660,50
20230926,090100,14369330,9660,9680,9680,9650,496
20230926,090000,9576940,9690,9650,9690,9650,992