KissMeData/095270/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,194400,373636490,5980,5980,5980,5980,4391
20230913,194300,373636490,5980,5980,5980,5980,0
20230913,194200,373636490,5980,5980,5980,5980,0
20230913,194100,373636490,5980,5980,5980,5980,0
20230913,194000,373636490,5980,5980,5980,5980,0
20230913,193900,373636490,5980,5980,5980,5980,0
20230913,193800,373636490,5980,5980,5980,5980,0
20230913,193700,373636490,5980,5980,5980,5980,0
20230913,193600,373636490,5980,5980,5980,5980,0
20230913,193500,373636490,5980,5980,5980,5980,0
20230913,193400,373636490,5980,5980,5980,5980,0
20230913,193300,373636490,5980,5980,5980,5980,0
20230913,193200,373636490,5980,5980,5980,5980,0
20230913,193100,373636490,5980,5980,5980,5980,0
20230913,193000,373636490,5980,5980,5980,5980,0
20230913,192900,373636490,5980,5980,5980,5980,0
20230913,192800,373636490,5980,5980,5980,5980,0
20230913,192700,373636490,5980,5980,5980,5980,0
20230913,192600,373636490,5980,5980,5980,5980,0
20230913,192500,373636490,5980,5980,5980,5980,0
20230913,192400,373636490,5980,5980,5980,5980,0
20230913,192300,373636490,5980,5980,5980,5980,0
20230913,192200,373636490,5980,5980,5980,5980,0
20230913,192100,373636490,5980,5980,5980,5980,0
20230913,192000,373636490,5980,5980,5980,5980,0
20230913,191900,373636490,5980,5980,5980,5980,0
20230913,191800,373636490,5980,5980,5980,5980,0
20230913,191700,373636490,5980,5980,5980,5980,0
20230913,191600,373636490,5980,5980,5980,5980,0
20230913,191500,373636490,5980,5980,5980,5980,0
20230913,191400,373636490,5980,5980,5980,5980,4391
20230913,191300,373636490,5980,5980,5980,5980,0
20230913,191200,373636490,5980,5980,5980,5980,0
20230913,191100,373636490,5980,5980,5980,5980,0
20230913,191000,373636490,5980,5980,5980,5980,0
20230913,190900,373636490,5980,5980,5980,5980,0
20230913,190800,373636490,5980,5980,5980,5980,0
20230913,190700,373636490,5980,5980,5980,5980,0
20230913,190600,373636490,5980,5980,5980,5980,0
20230913,190500,373636490,5980,5980,5980,5980,0
20230913,190400,373636490,5980,5980,5980,5980,0
20230913,190300,373636490,5980,5980,5980,5980,0
20230913,190200,373636490,5980,5980,5980,5980,0
20230913,190100,373636490,5980,5980,5980,5980,0
20230913,190000,373636490,5980,5980,5980,5980,0
20230913,185900,373636490,5980,5980,5980,5980,0
20230913,185800,373636490,5980,5980,5980,5980,0
20230913,185700,373636490,5980,5980,5980,5980,0
20230913,185600,373636490,5980,5980,5980,5980,0
20230913,185500,373636490,5980,5980,5980,5980,0
20230913,185400,373636490,5980,5980,5980,5980,0
20230913,185300,373636490,5980,5980,5980,5980,0
20230913,185200,373636490,5980,5980,5980,5980,0
20230913,185100,373636490,5980,5980,5980,5980,0
20230913,185000,373636490,5980,5980,5980,5980,0
20230913,184900,373636490,5980,5980,5980,5980,0
20230913,184800,373636490,5980,5980,5980,5980,0
20230913,184700,373636490,5980,5980,5980,5980,0
20230913,184600,373636490,5980,5980,5980,5980,0
20230913,184500,373636490,5980,5980,5980,5980,0
20230913,184400,373636490,5980,5980,5980,5980,4391
20230913,184300,373636490,5980,5980,5980,5980,0
20230913,184200,373636490,5980,5980,5980,5980,0
20230913,184100,373636490,5980,5980,5980,5980,0
20230913,184000,373636490,5980,5980,5980,5980,0
20230913,183900,373636490,5980,5980,5980,5980,0
20230913,183800,373636490,5980,5980,5980,5980,0
20230913,183700,373636490,5980,5980,5980,5980,0
20230913,183600,373636490,5980,5980,5980,5980,0
20230913,183500,373636490,5980,5980,5980,5980,0
20230913,183400,373636490,5980,5980,5980,5980,0
20230913,183300,373636490,5980,5980,5980,5980,0
20230913,183200,373636490,5980,5980,5980,5980,0
20230913,183100,373636490,5980,5980,5980,5980,0
20230913,183000,373636490,5980,5980,5980,5980,0
20230913,182900,373636490,5980,5980,5980,5980,0
20230913,182800,373636490,5980,5980,5980,5980,0
20230913,182700,373636490,5980,5980,5980,5980,0
20230913,182600,373636490,5980,5980,5980,5980,0
20230913,182500,373636490,5980,5980,5980,5980,0
20230913,182400,373636490,5980,5980,5980,5980,0
20230913,182300,373636490,5980,5980,5980,5980,0
20230913,182200,373636490,5980,5980,5980,5980,0
20230913,182100,373636490,5980,5980,5980,5980,0
20230913,182000,373636490,5980,5980,5980,5980,0
20230913,181900,373636490,5980,5980,5980,5980,0
20230913,181800,373636490,5980,5980,5980,5980,0
20230913,181700,373636490,5980,5980,5980,5980,0
20230913,181600,373636490,5980,5980,5980,5980,0
20230913,181500,373636490,5980,5980,5980,5980,0
20230913,181400,373636490,5980,5980,5980,5980,4391
20230913,181300,373636490,5980,5980,5980,5980,0
20230913,181200,373636490,5980,5980,5980,5980,0
20230913,181100,373636490,5980,5980,5980,5980,0
20230913,181000,373636490,5980,5980,5980,5980,0
20230913,180900,373636490,5980,5980,5980,5980,0
20230913,180800,373636490,5980,5980,5980,5980,0
20230913,180700,373636490,5980,5980,5980,5980,0
20230913,180600,373636490,5980,5980,5980,5980,0
20230913,180500,373636490,5980,5980,5980,5980,0
20230913,180400,373636490,5980,5980,5980,5980,0
20230913,180300,373636490,5980,5980,5980,5980,0
20230913,180200,373636490,5980,5980,5980,5980,0
20230913,180100,373636490,5980,5980,5980,5980,0
20230913,180000,373636490,5980,5980,5980,5980,0
20230913,175900,373636490,5980,5980,5980,5980,0
20230913,175800,373636490,5980,5980,5980,5980,0
20230913,175700,373636490,5980,5980,5980,5980,0
20230913,175600,373636490,5980,5980,5980,5980,0
20230913,175500,373636490,5980,5980,5980,5980,0
20230913,175400,373636490,5980,5980,5980,5980,0
20230913,175300,373636490,5980,5980,5980,5980,0
20230913,175200,373636490,5980,5980,5980,5980,0
20230913,175100,373636490,5980,5980,5980,5980,0
20230913,175000,373636490,5980,5980,5980,5980,0
20230913,174900,373636490,5980,5980,5980,5980,0
20230913,174800,373636490,5980,5980,5980,5980,0
20230913,174700,373636490,5980,5980,5980,5980,0
20230913,174600,373636490,5980,5980,5980,5980,0
20230913,174500,373636490,5980,5980,5980,5980,0
20230913,174400,373636490,5980,5980,5980,5980,4391
20230913,174300,373636490,5980,5980,5980,5980,0
20230913,174200,373636490,5980,5980,5980,5980,0
20230913,174100,373636490,5980,5980,5980,5980,0
20230913,174000,373636490,5980,5980,5980,5980,0
20230913,173900,373636490,5980,5980,5980,5980,0
20230913,173800,373636490,5980,5980,5980,5980,0
20230913,173700,373636490,5980,5980,5980,5980,0
20230913,173600,373636490,5980,5980,5980,5980,0
20230913,173500,373636490,5980,5980,5980,5980,0
20230913,173400,373636490,5980,5980,5980,5980,0
20230913,173300,373636490,5980,5980,5980,5980,0
20230913,173200,373636490,5980,5980,5980,5980,0
20230913,173100,373636490,5980,5980,5980,5980,0
20230913,173000,373636490,5980,5980,5980,5980,0
20230913,172900,373636490,5980,5980,5980,5980,0
20230913,172800,373636490,5980,5980,5980,5980,0
20230913,172700,373636490,5980,5980,5980,5980,0
20230913,172600,373636490,5980,5980,5980,5980,0
20230913,172500,373636490,5980,5980,5980,5980,0
20230913,172400,373636490,5980,5980,5980,5980,0
20230913,172300,373636490,5980,5980,5980,5980,0
20230913,172200,373636490,5980,5980,5980,5980,0
20230913,172100,373636490,5980,5980,5980,5980,0
20230913,172000,373636490,5980,5980,5980,5980,0
20230913,171900,373636490,5980,5980,5980,5980,0
20230913,171800,373636490,5980,5980,5980,5980,0
20230913,171700,373636490,5980,5980,5980,5980,0
20230913,171600,373636490,5980,5980,5980,5980,0
20230913,171500,373636490,5980,5980,5980,5980,0
20230913,171400,373636490,5980,5980,5980,5980,4391
20230913,171300,373636490,5980,5980,5980,5980,0
20230913,171200,373636490,5980,5980,5980,5980,0
20230913,171100,373636490,5980,5980,5980,5980,0
20230913,171000,373636490,5980,5980,5980,5980,0
20230913,170900,373636490,5980,5980,5980,5980,0
20230913,170800,373636490,5980,5980,5980,5980,0
20230913,170700,373636490,5980,5980,5980,5980,0
20230913,170600,373636490,5980,5980,5980,5980,0
20230913,170500,373636490,5980,5980,5980,5980,0
20230913,170400,373636490,5980,5980,5980,5980,0
20230913,170300,373636490,5980,5980,5980,5980,0
20230913,170200,373636490,5980,5980,5980,5980,0
20230913,170100,373636490,5980,5980,5980,5980,0
20230913,170000,373636490,5980,5980,5980,5980,0
20230913,165900,373636490,5980,5980,5980,5980,0
20230913,165800,373636490,5980,5980,5980,5980,0
20230913,165700,373636490,5980,5980,5980,5980,0
20230913,165600,373636490,5980,5980,5980,5980,0
20230913,165500,373636490,5980,5980,5980,5980,0
20230913,165400,373636490,5980,5980,5980,5980,0
20230913,165300,373636490,5980,5980,5980,5980,0
20230913,165200,373636490,5980,5980,5980,5980,0
20230913,165100,373636490,5980,5980,5980,5980,0
20230913,165000,373636490,5980,5980,5980,5980,0
20230913,164900,373636490,5980,5980,5980,5980,0
20230913,164800,373636490,5980,5980,5980,5980,0
20230913,164700,373636490,5980,5980,5980,5980,0
20230913,164600,373636490,5980,5980,5980,5980,0
20230913,164500,373636490,5980,5980,5980,5980,0
20230913,164400,373636490,5980,5980,5980,5980,4391
20230913,164300,373636490,5980,5980,5980,5980,0
20230913,164200,373636490,5980,5980,5980,5980,0
20230913,164100,373636490,5980,5980,5980,5980,0
20230913,164000,373636490,5980,5980,5980,5980,0
20230913,163900,373636490,5980,5980,5980,5980,0
20230913,163800,373636490,5980,5980,5980,5980,0
20230913,163700,373636490,5980,5980,5980,5980,0
20230913,163600,373636490,5980,5980,5980,5980,0
20230913,163500,373636490,5980,5980,5980,5980,0
20230913,163400,373636490,5980,5980,5980,5980,0
20230913,163300,373636490,5980,5980,5980,5980,0
20230913,163200,373636490,5980,5980,5980,5980,0
20230913,163100,373636490,5980,5980,5980,5980,0
20230913,163000,373636490,5980,5980,5980,5980,0
20230913,162900,373636490,5980,5980,5980,5980,0
20230913,162800,373636490,5980,5980,5980,5980,0
20230913,162700,373636490,5980,5980,5980,5980,0
20230913,162600,373636490,5980,5980,5980,5980,0
20230913,162500,373636490,5980,5980,5980,5980,0
20230913,162400,373636490,5980,5980,5980,5980,0
20230913,162300,373636490,5980,5980,5980,5980,0
20230913,162200,373636490,5980,5980,5980,5980,0
20230913,162100,373636490,5980,5980,5980,5980,0
20230913,162000,373636490,5980,5980,5980,5980,0
20230913,161900,373636490,5980,5980,5980,5980,0
20230913,161800,373636490,5980,5980,5980,5980,0
20230913,161700,373636490,5980,5980,5980,5980,0
20230913,161600,373636490,5980,5980,5980,5980,0
20230913,161500,373636490,5980,5980,5980,5980,0
20230913,161400,373636490,5980,5980,5980,5980,4391
20230913,161300,373636490,5980,5980,5980,5980,0
20230913,161200,373636490,5980,5980,5980,5980,0
20230913,161100,373636490,5980,5980,5980,5980,0
20230913,161000,373636490,5980,5980,5980,5980,0
20230913,160900,373636490,5980,5980,5980,5980,0
20230913,160800,373636490,5980,5980,5980,5980,0
20230913,160700,373636490,5980,5980,5980,5980,0
20230913,160600,373636490,5980,5980,5980,5980,0
20230913,160500,373636490,5980,5980,5980,5980,0
20230913,160400,373636490,5980,5980,5980,5980,0
20230913,160300,373636490,5980,5980,5980,5980,0
20230913,160200,373636490,5980,5980,5980,5980,0
20230913,160100,373636490,5980,5980,5980,5980,0
20230913,160000,373636490,5980,5980,5980,5980,0
20230913,155900,373636490,5980,5980,5980,5980,0
20230913,155800,373636490,5980,5980,5980,5980,0
20230913,155700,373636490,5980,5980,5980,5980,0
20230913,155600,373636490,5980,5980,5980,5980,0
20230913,155500,373636490,5980,5980,5980,5980,0
20230913,155400,373636490,5980,5980,5980,5980,0
20230913,155300,373636490,5980,5980,5980,5980,0
20230913,155200,373636490,5980,5980,5980,5980,0
20230913,155100,373636490,5980,5980,5980,5980,0
20230913,155000,373636490,5980,5980,5980,5980,0
20230913,154900,373636490,5980,5980,5980,5980,0
20230913,154800,373636490,5980,5980,5980,5980,0
20230913,154700,373636490,5980,5980,5980,5980,0
20230913,154600,373636490,5980,5980,5980,5980,0
20230913,154500,373636490,5980,5980,5980,5980,0
20230913,154400,373636490,5980,5980,5980,5980,4391
20230913,154300,373636490,5980,5980,5980,5980,0
20230913,154200,373636490,5980,5980,5980,5980,0
20230913,154100,373636490,5980,5980,5980,5980,0
20230913,154000,373636490,5980,5980,5980,5980,0
20230913,153900,373636490,5980,5980,5980,5980,0
20230913,153800,373636490,5980,5980,5980,5980,0
20230913,153700,373636490,5980,5980,5980,5980,0
20230913,153600,373636490,5980,5980,5980,5980,0
20230913,153500,373636490,5980,5980,5980,5980,0
20230913,153400,373636490,5980,5980,5980,5980,0
20230913,153300,373636490,5980,5980,5980,5980,0
20230913,153200,373636490,5980,5980,5980,5980,0
20230913,153100,373636490,5980,5980,5980,5980,0
20230913,153000,373636490,5980,5980,5980,5980,4391
20230913,152900,347378310,6010,6010,6010,6010,0
20230913,152800,347378310,6010,6010,6010,6010,0
20230913,152700,347378310,6010,6010,6010,6010,0
20230913,152600,347378310,6010,6010,6010,6010,0
20230913,152500,347378310,6010,6010,6010,6010,0
20230913,152400,347378310,6010,6010,6010,6010,0
20230913,152300,347378310,6010,6010,6010,6010,0
20230913,152200,347378310,6010,6010,6010,6010,0
20230913,152100,347378310,6010,6010,6010,6010,0
20230913,152000,347378310,6010,6010,6010,6010,0
20230913,151900,347378310,6010,6010,6010,6010,51
20230913,151800,347071800,6010,6010,6010,6010,0
20230913,151700,347071800,6010,6010,6010,6010,0
20230913,151600,347071800,6010,6010,6010,6010,0
20230913,151500,347071800,6010,6010,6010,6010,0
20230913,151400,347071800,6010,6010,6010,6010,0
20230913,151300,347071800,6010,6010,6010,6010,0
20230913,151200,347071800,6010,6010,6010,6010,0
20230913,151100,347071800,6010,6020,6020,6010,69
20230913,151000,346656610,6030,6030,6030,6030,0
20230913,150900,346656610,6030,6030,6030,6030,0
20230913,150800,346656610,6030,6030,6030,6030,0
20230913,150700,346656610,6030,6030,6030,6030,0
20230913,150600,346656610,6030,6030,6030,6030,1
20230913,150500,346650580,6010,6010,6010,6010,86
20230913,150400,346133720,6010,6010,6010,6010,0
20230913,150300,346133720,6010,6010,6010,6010,0
20230913,150200,346133720,6010,6010,6010,6010,0
20230913,150100,346133720,6010,6010,6010,6010,0
20230913,150000,346133720,6010,6010,6010,6010,0
20230913,145900,346133720,6010,6010,6010,6010,0
20230913,145800,346133720,6010,6010,6010,6010,0
20230913,145700,346133720,6010,6010,6010,6010,0
20230913,145600,346133720,6010,6010,6010,6010,0
20230913,145500,346133720,6010,6010,6010,6010,1
20230913,145400,346127710,6010,6010,6010,6010,0
20230913,145300,346127710,6010,6020,6020,6010,90
20230913,145200,345586410,6020,6020,6020,6020,0
20230913,145100,345586410,6020,6020,6020,6020,0
20230913,145000,345586410,6020,6020,6020,6020,1
20230913,144900,345580390,6010,6010,6010,6010,0
20230913,144800,345580390,6010,6010,6010,6010,20
20230913,144700,345460190,6030,6030,6030,6030,0
20230913,144600,345460190,6030,6030,6030,6030,0
20230913,144500,345460190,6030,6030,6030,6030,0
20230913,144400,345460190,6030,6030,6030,6030,0
20230913,144300,345460190,6030,6030,6030,6030,40
20230913,144200,345218990,6030,6030,6030,6030,0
20230913,144100,345218990,6030,6030,6030,6030,0
20230913,144000,345218990,6030,6030,6030,6030,0
20230913,143900,345218990,6030,6030,6030,6030,65
20230913,143800,344827040,6030,6030,6030,6030,0
20230913,143700,344827040,6030,6030,6030,6030,0
20230913,143600,344827040,6030,6030,6030,6030,0
20230913,143500,344827040,6030,6030,6030,6030,0
20230913,143400,344827040,6030,6030,6030,6030,0
20230913,143300,344827040,6030,6030,6030,6030,36
20230913,143200,344609960,6030,6030,6030,6030,0
20230913,143100,344609960,6030,6030,6030,6030,0
20230913,143000,344609960,6030,6030,6030,6030,0
20230913,142900,344609960,6030,6030,6030,6030,50
20230913,142800,344308460,6030,6030,6030,6030,0
20230913,142700,344308460,6030,6030,6030,6030,0
20230913,142600,344308460,6030,6030,6030,6030,0
20230913,142500,344308460,6030,6030,6030,6030,1
20230913,142400,344302430,6020,6020,6020,6020,783
20230913,142300,339588770,6020,6020,6020,6020,40
20230913,142200,339347970,6020,6020,6020,6020,0
20230913,142100,339347970,6020,6020,6020,6020,0
20230913,142000,339347970,6020,6020,6020,6020,1
20230913,141900,339341950,6020,6020,6020,6020,100
20230913,141800,338739950,6020,6020,6020,6020,0
20230913,141700,338739950,6020,6020,6020,6020,0
20230913,141600,338739950,6020,6020,6020,6020,0
20230913,141500,338739950,6020,6020,6020,6020,0
20230913,141400,338739950,6020,6020,6020,6020,0
20230913,141300,338739950,6020,6020,6020,6020,84
20230913,141200,338234270,6020,6020,6020,6020,0
20230913,141100,338234270,6020,6030,6030,6020,40
20230913,141000,337993370,6030,6030,6030,6030,0
20230913,140900,337993370,6030,6030,6030,6030,51
20230913,140800,337685840,6000,6000,6000,6000,0
20230913,140700,337685840,6000,6000,6000,6000,0
20230913,140600,337685840,6000,6000,6000,6000,0
20230913,140500,337685840,6000,6000,6000,6000,0
20230913,140400,337685840,6000,6000,6000,6000,0
20230913,140300,337685840,6000,6000,6000,6000,0
20230913,140200,337685840,6000,6000,6000,6000,0
20230913,140100,337685840,6000,6000,6000,6000,0
20230913,140000,337685840,6000,6000,6000,6000,0
20230913,135900,337685840,6000,6000,6000,6000,0
20230913,135800,337685840,6000,6000,6000,6000,0
20230913,135700,337685840,6000,6000,6000,6000,0
20230913,135600,337685840,6000,6000,6000,6000,0
20230913,135500,337685840,6000,6000,6000,6000,0
20230913,135400,337685840,6000,6000,6000,6000,0
20230913,135300,337685840,6000,6000,6000,6000,369
20230913,135200,335471840,6000,6000,6000,6000,0
20230913,135100,335471840,6000,6000,6000,6000,8
20230913,135000,335423840,5990,5990,5990,5990,360
20230913,134900,333267440,5990,5980,5990,5980,1506
20230913,134800,324257530,5980,5980,5980,5980,50
20230913,134700,323958530,5970,5970,5970,5970,0
20230913,134600,323958530,5970,5970,5970,5970,0
20230913,134500,323958530,5970,5970,5970,5970,0
20230913,134400,323958530,5970,5970,5970,5970,0
20230913,134300,323958530,5970,5970,5970,5970,36
20230913,134200,323743610,5970,5970,5970,5970,0
20230913,134100,323743610,5970,5970,5970,5970,0
20230913,134000,323743610,5970,5970,5970,5970,1
20230913,133900,323737640,5970,5970,5970,5970,50
20230913,133800,323439140,5970,5970,5970,5970,0
20230913,133700,323439140,5970,5970,5970,5970,0
20230913,133600,323439140,5970,5970,5970,5970,0
20230913,133500,323439140,5970,5970,5970,5970,0
20230913,133400,323439140,5970,5970,5970,5970,0
20230913,133300,323439140,5970,5970,5970,5970,400
20230913,133200,321051140,5950,5950,5950,5950,0
20230913,133100,321051140,5950,5950,5950,5950,14
20230913,133000,320967840,5950,5950,5950,5950,105
20230913,132900,320343090,5950,5950,5950,5950,300
20230913,132800,318558090,5950,5990,5990,5940,6102
20230913,132700,282143740,5990,5990,5990,5990,62
20230913,132600,281772360,5990,5990,5990,5990,13
20230913,132500,281694490,5990,5990,5990,5990,73
20230913,132400,281257220,5990,5990,5990,5990,64
20230913,132300,280873860,5990,5990,5990,5990,13
20230913,132200,280795990,5990,5990,5990,5990,201
20230913,132100,279592000,5990,5990,5990,5990,13
20230913,132000,279514130,6000,5990,6000,5990,93
20230913,131900,278956760,5990,5990,5990,5990,13
20230913,131800,278878890,6000,6000,6000,6000,16
20230913,131700,278782890,5990,6000,6010,5990,155
20230913,131600,277853260,6000,5990,6000,5990,14
20230913,131500,277769390,5990,5990,5990,5990,120
20230913,131400,277050590,5990,5990,5990,5990,13
20230913,131300,276972720,5990,5990,5990,5990,13
20230913,131200,276894850,5990,5990,5990,5990,110
20230913,131100,276235950,5990,5990,5990,5990,13
20230913,131000,276158080,5990,5990,5990,5990,65
20230913,130900,275768730,5990,5990,5990,5990,87
20230913,130800,275247600,5990,5990,5990,5990,75
20230913,130700,274798350,5990,5990,5990,5990,179
20230913,130600,273726140,5990,5990,5990,5990,70
20230913,130500,273306840,5990,5990,5990,5990,38
20230913,130400,273079220,6000,6000,6000,6000,81
20230913,130300,272593220,5990,5990,5990,5990,127
20230913,130200,271832490,5990,5990,5990,5990,0
20230913,130100,271832490,5990,5990,5990,5990,24
20230913,130000,271688730,5990,5990,5990,5990,75
20230913,125900,271239480,5990,5990,6000,5990,65
20230913,125800,270850110,5990,5990,5990,5990,70
20230913,125700,270430810,5990,5990,5990,5990,3
20230913,125600,270412840,5990,5990,6030,5990,208
20230913,125500,269163190,5990,5990,5990,5990,17
20230913,125400,269061360,5990,5990,5990,5990,16
20230913,125300,268965520,5990,5990,5990,5990,147
20230913,125200,268084990,5990,6000,6000,5990,6
20230913,125100,268049020,5990,5990,5990,5990,71
20230913,125000,267623730,5990,5990,5990,5990,87
20230913,124900,267102600,5990,5990,5990,5990,54
20230913,124800,266779140,5990,5990,5990,5990,33
20230913,124700,266581470,5990,5990,5990,5990,76
20230913,124600,266126230,5990,5990,5990,5990,52
20230913,124500,265814750,5990,5990,5990,5990,20
20230913,124400,265694950,5990,5990,5990,5990,159
20230913,124300,264742540,5990,5990,5990,5990,20
20230913,124200,264622740,5990,5990,5990,5990,16
20230913,124100,264526900,6000,5990,6000,5990,67
20230913,124000,264125560,6010,6000,6010,5990,396
20230913,123900,261749580,6010,6000,6010,6000,56
20230913,123800,261413570,6000,6000,6000,6000,19
20230913,123700,261299570,6010,6010,6020,6010,101
20230913,123600,260692550,6020,6020,6020,6010,2097
20230913,123500,248089550,6010,6010,6020,6010,22
20230913,123400,247957310,6020,6010,6020,6010,150
20230913,123300,247055770,6020,6020,6020,6010,49
20230913,123200,246760830,6020,6010,6020,6010,72
20230913,123100,246328090,6020,6020,6020,6010,76
20230913,123000,245871300,6010,6010,6020,6010,20
20230913,122900,245751090,6020,6010,6020,6010,78
20230913,122800,245282210,6010,6010,6020,6010,86
20230913,122700,244765250,6010,6010,6010,6010,69
20230913,122600,244350560,6010,6010,6010,6010,3
20230913,122500,244332530,6010,6010,6010,6010,168
20230913,122400,243322850,6010,6010,6010,6010,19
20230913,122300,243208660,6010,6010,6010,6010,17
20230913,122200,243106490,6010,6010,6010,6010,68
20230913,122100,242697810,6010,6010,6010,6010,83
20230913,122000,242198980,6010,6010,6010,6010,54
20230913,121900,241874440,6010,6010,6010,6010,20
20230913,121800,241754240,6010,6010,6010,6010,78
20230913,121700,241285460,6010,6010,6010,6010,71
20230913,121600,240858750,6010,6010,6010,6010,16
20230913,121500,240762590,6010,6000,6010,6000,153
20230913,121400,239844340,6000,6000,6000,6000,20
20230913,121300,239724340,6000,6000,6000,6000,42
20230913,121200,239472340,6000,6000,6000,6000,81
20230913,121100,238986340,6000,6000,6000,6000,20
20230913,121000,238866340,6000,6000,6000,6000,67
20230913,120900,238464340,6000,6000,6000,6000,144
20230913,120800,237600340,6000,6000,6000,6000,66
20230913,120700,237204340,6000,6000,6000,6000,4
20230913,120600,237180340,6000,6000,6000,6000,7
20230913,120500,237138340,6000,6000,6000,6000,50
20230913,120400,236838340,6000,6000,6000,6000,20
20230913,120300,236718340,6000,6000,6000,6000,67
20230913,120200,236316340,6000,6000,6000,6000,70
20230913,120100,235896340,6000,6000,6000,6000,82
20230913,120000,235404340,6000,6000,6000,6000,4
20230913,115900,235380340,6000,6000,6000,6000,80
20230913,115800,234900340,6000,6000,6010,6000,64
20230913,115700,234516290,6000,6000,6000,6000,16
20230913,115600,234420290,6000,6000,6000,6000,125
20230913,115500,233670290,6000,6000,6000,6000,16
20230913,115400,233574290,6000,6000,6000,6000,167
20230913,115300,232572290,6000,6000,6000,6000,87
20230913,115200,232050290,6000,6000,6000,6000,17
20230913,115100,231948290,6000,6000,6000,6000,44
20230913,115000,231684290,6000,6010,6050,6000,744
20230913,114900,227198540,6000,6000,6000,6000,53
20230913,114800,226880540,6000,6000,6000,6000,20
20230913,114700,226760540,6000,6000,6000,6000,72
20230913,114600,226328540,6000,5990,6000,5990,140
20230913,114500,225488670,5980,5990,5990,5980,19
20230913,114400,225374920,5980,5980,5980,5980,55
20230913,114300,225046020,5980,5990,6000,5980,166
20230913,114200,224051640,6020,5970,6020,5970,385
20230913,114100,221747000,5970,5990,6000,5970,80
20230913,114000,221267350,5970,6010,6010,5970,14
20230913,113900,221183500,5980,6010,6050,5970,451
20230913,113800,218464750,5980,5970,6030,5970,327
20230913,113700,216499380,5980,5980,6030,5970,457
20230913,113600,213760530,5970,5970,5970,5970,17
20230913,113500,213659040,5970,5970,5970,5970,19
20230913,113400,213545610,5970,5970,5970,5970,126
20230913,113300,212793390,5970,5970,5970,5970,16
20230913,113200,212697870,5970,5980,5980,5970,73
20230913,113100,212261750,5980,5980,5980,5980,93
20230913,113000,211705610,5980,5980,5980,5980,58
20230913,112900,211358770,5980,5980,5980,5980,29
20230913,112800,211185350,5980,5980,5980,5980,82
20230913,112700,210694990,5980,5990,5990,5980,83
20230913,112600,210198530,5980,5990,5990,5980,23
20230913,112500,210060920,5990,6000,6000,5990,957
20230913,112400,204318950,6000,6010,6010,6000,1207
20230913,112300,197067810,6020,6010,6020,6010,18
20230913,112200,196959610,6010,6020,6030,6010,84
20230913,112100,196454600,6020,6020,6030,6010,142
20230913,112000,195599780,6000,6010,6030,6000,2240
20230913,111900,182134020,6010,6050,6050,6010,7249
20230913,111800,138438690,6050,6050,6050,6050,133
20230913,111700,137634040,6050,6050,6050,6050,34
20230913,111600,137428340,6050,6050,6050,6050,132
20230913,111500,136629740,6050,6070,6070,6050,130
20230913,111400,135842570,6070,6070,6070,6070,52
20230913,111300,135526930,6100,6110,6110,6070,854
20230913,111200,130325910,6110,6090,6110,6090,8
20230913,111100,130277150,6110,6090,6110,6090,5
20230913,111000,130246680,6110,6110,6110,6090,5
20230913,110900,130216190,6090,6090,6110,6090,8
20230913,110800,130167450,6110,6090,6110,6090,4
20230913,110700,130143070,6110,6110,6110,6090,5
20230913,110600,130112580,6090,6090,6110,6090,8
20230913,110500,130063840,6110,6090,6110,6090,5
20230913,110400,130033370,6110,6090,6110,6090,297
20230913,110300,128224600,6110,6090,6110,6090,5
20230913,110200,128194130,6090,6090,6090,6090,317
20230913,110100,126263600,6090,6050,6090,6050,694
20230913,110000,122037390,6050,6050,6050,6050,3
20230913,105900,122019240,6050,6050,6050,6050,7
20230913,105800,121976890,6090,6050,6090,6050,4
20230913,105700,121952650,6050,6050,6050,6050,4
20230913,105600,121928450,6050,6050,6050,6050,6
20230913,105500,121892150,6050,6050,6050,6050,4
20230913,105400,121867950,6050,6070,6090,6050,54
20230913,105300,121540210,6050,6050,6050,6050,7
20230913,105200,121497860,6050,6050,6050,6050,3
20230913,105100,121479710,6050,6050,6050,6050,7
20230913,105000,121437360,6050,6050,6050,6050,3
20230913,104900,121419210,6050,6050,6050,6050,4
20230913,104800,121395010,6050,6050,6050,6050,6
20230913,104700,121358710,6050,6050,6050,6050,4
20230913,104600,121334510,6060,6070,6070,6060,1091
20230913,104500,114717720,6070,6070,6070,6070,3
20230913,104400,114699510,6070,6070,6070,6070,3
20230913,104300,114681300,6070,6070,6070,6070,7
20230913,104200,114638810,6070,6070,6070,6070,3
20230913,104100,114620600,6080,6070,6080,6070,54
20230913,104000,114292320,6070,6070,6070,6070,6
20230913,103900,114255900,6070,6070,6070,6070,4
20230913,103800,114231620,6070,6070,6070,6070,7
20230913,103700,114189130,6070,6070,6070,6070,53
20230913,103600,113867420,6070,6070,6070,6070,3
20230913,103500,113849210,6070,6070,6070,6070,4
20230913,103400,113824930,6080,6080,6080,6080,0
20230913,103300,113824930,6080,6080,6080,6080,0
20230913,103200,113824930,6080,6080,6080,6080,0
20230913,103100,113824930,6080,6090,6090,6080,405
20230913,103000,111362330,6100,6100,6100,6100,0
20230913,102900,111362330,6100,6100,6100,6100,52
20230913,102800,111045130,6100,6100,6100,6100,0
20230913,102700,111045130,6100,6100,6100,6100,0
20230913,102600,111045130,6100,6100,6100,6100,1
20230913,102500,111039030,6080,6080,6080,6080,6
20230913,102400,111002550,6080,6080,6080,6080,0
20230913,102300,111002550,6080,6080,6080,6080,738
20230913,102200,106515510,6090,6090,6090,6090,672
20230913,102100,102423030,6100,6100,6100,6100,0
20230913,102000,102423030,6100,6130,6130,6100,495
20230913,101900,99403500,6100,6100,6100,6100,0
20230913,101800,99403500,6100,6100,6100,6100,0
20230913,101700,99403500,6100,6100,6100,6100,434
20230913,101600,96756100,6110,6150,6150,6110,287
20230913,101500,95001990,6160,6160,6160,6160,0
20230913,101400,95001990,6160,6160,6160,6160,414
20230913,101300,92451750,6160,6160,6160,6160,0
20230913,101200,92451750,6160,6160,6160,6160,1
20230913,101100,92445590,6110,6110,6110,6110,0
20230913,101000,92445590,6110,6110,6110,6110,0
20230913,100900,92445590,6110,6110,6110,6110,0
20230913,100800,92445590,6110,6110,6110,6110,0
20230913,100700,92445590,6110,6110,6110,6110,0
20230913,100600,92445590,6110,6110,6110,6110,0
20230913,100500,92445590,6110,6110,6110,6110,0
20230913,100400,92445590,6110,6110,6110,6110,0
20230913,100300,92445590,6110,6110,6110,6110,0
20230913,100200,92445590,6110,6110,6110,6110,0
20230913,100100,92445590,6110,6110,6110,6110,0
20230913,100000,92445590,6110,6110,6110,6110,0
20230913,095900,92445590,6110,6170,6170,6110,67
20230913,095800,92032520,6170,6170,6170,6170,1
20230913,095700,92026350,6160,6160,6160,6160,4266
20230913,095600,65747790,6180,6180,6180,6180,0
20230913,095500,65747790,6180,6180,6180,6180,0
20230913,095400,65747790,6180,6180,6180,6180,0
20230913,095300,65747790,6180,6180,6180,6180,0
20230913,095200,65747790,6180,6180,6180,6180,0
20230913,095100,65747790,6180,6180,6180,6180,0
20230913,095000,65747790,6180,6180,6180,6180,0
20230913,094900,65747790,6180,6120,6190,6120,182
20230913,094800,64632640,6120,6120,6120,6120,29
20230913,094700,64455160,6130,6130,6130,6130,0
20230913,094600,64455160,6130,6130,6130,6130,0
20230913,094500,64455160,6130,6130,6130,6130,500
20230913,094400,61390160,6130,6130,6130,6130,0
20230913,094300,61390160,6130,6130,6130,6130,8
20230913,094200,61341120,6130,6130,6130,6130,0
20230913,094100,61341120,6130,6130,6130,6130,216
20230913,094000,60017040,6140,6140,6140,6140,0
20230913,093900,60017040,6140,6120,6190,6120,1293
20230913,093800,52090000,6120,6120,6120,6120,301
20230913,093700,50247880,6100,6100,6100,6100,873
20230913,093600,44922580,6100,6100,6100,6100,508
20230913,093500,41823780,6100,6100,6100,6100,460
20230913,093400,39017780,6100,6100,6100,6100,1000
20230913,093300,32917780,6100,6100,6100,6100,0
20230913,093200,32917780,6100,6100,6100,6100,0
20230913,093100,32917780,6100,6100,6100,6100,1
20230913,093000,32911680,6100,6100,6100,6100,0
20230913,092900,32911680,6100,6100,6100,6100,66
20230913,092800,32509080,6100,6070,6100,6070,52
20230913,092700,32193410,6070,6060,6070,6060,11
20230913,092600,32126740,6060,6060,6060,6060,0
20230913,092500,32126740,6060,6060,6060,6060,0
20230913,092400,32126740,6060,6060,6060,6060,463
20230913,092300,29320960,6060,6060,6060,6060,38
20230913,092200,29090680,6060,6060,6060,6060,0
20230913,092100,29090680,6060,6060,6060,6060,0
20230913,092000,29090680,6060,6060,6060,6060,31
20230913,091900,28902820,6060,6040,6060,6040,419
20230913,091800,26371750,6040,6050,6050,6040,931
20230913,091700,20746200,6050,6050,6060,6050,535
20230913,091600,17509290,6050,6060,6060,6050,441
20230913,091500,14837030,6070,6070,6070,6070,83
20230913,091400,14333220,6080,6090,6090,6080,64
20230913,091300,13943990,6100,6110,6110,6100,753
20230913,091200,9348790,6110,6110,6110,6110,0
20230913,091100,9348790,6110,6110,6110,6110,1
20230913,091000,9342680,6110,6110,6110,6110,0
20230913,090900,9342680,6110,6120,6160,6110,194
20230913,090800,8156410,6120,6130,6130,6120,21
20230913,090700,8027690,6140,6140,6140,6140,0
20230913,090600,8027690,6140,6140,6140,6140,0
20230913,090500,8027690,6140,6150,6150,6130,93
20230913,090400,7457140,6150,6150,6150,6150,32
20230913,090300,7260340,6150,6150,6150,6150,27
20230913,090200,7094290,6130,6260,6260,6130,17
20230913,090100,6989560,6280,6280,6280,6280,1
20230913,090000,6983280,6180,6180,6180,6160,1130