KissMeData/041920/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,192300,554304970,5970,5970,5970,5970,6400
20230922,192200,554304970,5970,5970,5970,5970,0
20230922,192100,554304970,5970,5970,5970,5970,0
20230922,192000,554304970,5970,5970,5970,5970,0
20230922,191900,554304970,5970,5970,5970,5970,0
20230922,191800,554304970,5970,5970,5970,5970,0
20230922,191700,554304970,5970,5970,5970,5970,0
20230922,191600,554304970,5970,5970,5970,5970,0
20230922,191500,554304970,5970,5970,5970,5970,0
20230922,191400,554304970,5970,5970,5970,5970,0
20230922,191300,554304970,5970,5970,5970,5970,0
20230922,191200,554304970,5970,5970,5970,5970,0
20230922,191100,554304970,5970,5970,5970,5970,0
20230922,191000,554304970,5970,5970,5970,5970,0
20230922,190900,554304970,5970,5970,5970,5970,0
20230922,190800,554304970,5970,5970,5970,5970,0
20230922,190700,554304970,5970,5970,5970,5970,0
20230922,190600,554304970,5970,5970,5970,5970,0
20230922,190500,554304970,5970,5970,5970,5970,0
20230922,190400,554304970,5970,5970,5970,5970,0
20230922,190300,554304970,5970,5970,5970,5970,0
20230922,190200,554304970,5970,5970,5970,5970,0
20230922,190100,554304970,5970,5970,5970,5970,0
20230922,190000,554304970,5970,5970,5970,5970,0
20230922,185900,554304970,5970,5970,5970,5970,0
20230922,185800,554304970,5970,5970,5970,5970,0
20230922,185700,554304970,5970,5970,5970,5970,0
20230922,185600,554304970,5970,5970,5970,5970,0
20230922,185500,554304970,5970,5970,5970,5970,0
20230922,185400,554304970,5970,5970,5970,5970,0
20230922,185300,554304970,5970,5970,5970,5970,6400
20230922,185200,554304970,5970,5970,5970,5970,0
20230922,185100,554304970,5970,5970,5970,5970,0
20230922,185000,554304970,5970,5970,5970,5970,0
20230922,184900,554304970,5970,5970,5970,5970,0
20230922,184800,554304970,5970,5970,5970,5970,0
20230922,184700,554304970,5970,5970,5970,5970,0
20230922,184600,554304970,5970,5970,5970,5970,0
20230922,184500,554304970,5970,5970,5970,5970,0
20230922,184400,554304970,5970,5970,5970,5970,0
20230922,184300,554304970,5970,5970,5970,5970,0
20230922,184200,554304970,5970,5970,5970,5970,0
20230922,184100,554304970,5970,5970,5970,5970,0
20230922,184000,554304970,5970,5970,5970,5970,0
20230922,183900,554304970,5970,5970,5970,5970,0
20230922,183800,554304970,5970,5970,5970,5970,0
20230922,183700,554304970,5970,5970,5970,5970,0
20230922,183600,554304970,5970,5970,5970,5970,0
20230922,183500,554304970,5970,5970,5970,5970,0
20230922,183400,554304970,5970,5970,5970,5970,0
20230922,183300,554304970,5970,5970,5970,5970,0
20230922,183200,554304970,5970,5970,5970,5970,0
20230922,183100,554304970,5970,5970,5970,5970,0
20230922,183000,554304970,5970,5970,5970,5970,0
20230922,182900,554304970,5970,5970,5970,5970,0
20230922,182800,554304970,5970,5970,5970,5970,0
20230922,182700,554304970,5970,5970,5970,5970,0
20230922,182600,554304970,5970,5970,5970,5970,0
20230922,182500,554304970,5970,5970,5970,5970,0
20230922,182400,554304970,5970,5970,5970,5970,0
20230922,182300,554304970,5970,5970,5970,5970,6400
20230922,182200,554304970,5970,5970,5970,5970,0
20230922,182100,554304970,5970,5970,5970,5970,0
20230922,182000,554304970,5970,5970,5970,5970,0
20230922,181900,554304970,5970,5970,5970,5970,0
20230922,181800,554304970,5970,5970,5970,5970,0
20230922,181700,554304970,5970,5970,5970,5970,0
20230922,181600,554304970,5970,5970,5970,5970,0
20230922,181500,554304970,5970,5970,5970,5970,0
20230922,181400,554304970,5970,5970,5970,5970,0
20230922,181300,554304970,5970,5970,5970,5970,0
20230922,181200,554304970,5970,5970,5970,5970,0
20230922,181100,554304970,5970,5970,5970,5970,0
20230922,181000,554304970,5970,5970,5970,5970,0
20230922,180900,554304970,5970,5970,5970,5970,0
20230922,180800,554304970,5970,5970,5970,5970,0
20230922,180700,554304970,5970,5970,5970,5970,0
20230922,180600,554304970,5970,5970,5970,5970,0
20230922,180500,554304970,5970,5970,5970,5970,0
20230922,180400,554304970,5970,5970,5970,5970,0
20230922,180300,554304970,5970,5970,5970,5970,0
20230922,180200,554304970,5970,5970,5970,5970,0
20230922,180100,554304970,5970,5970,5970,5970,0
20230922,180000,554304970,5970,5970,5970,5970,0
20230922,175900,554304970,5970,5970,5970,5970,0
20230922,175800,554304970,5970,5970,5970,5970,0
20230922,175700,554304970,5970,5970,5970,5970,0
20230922,175600,554304970,5970,5970,5970,5970,0
20230922,175500,554304970,5970,5970,5970,5970,0
20230922,175400,554304970,5970,5970,5970,5970,0
20230922,175300,554304970,5970,5970,5970,5970,6400
20230922,175200,554304970,5970,5970,5970,5970,0
20230922,175100,554304970,5970,5970,5970,5970,0
20230922,175000,554304970,5970,5970,5970,5970,0
20230922,174900,554304970,5970,5970,5970,5970,0
20230922,174800,554304970,5970,5970,5970,5970,0
20230922,174700,554304970,5970,5970,5970,5970,0
20230922,174600,554304970,5970,5970,5970,5970,0
20230922,174500,554304970,5970,5970,5970,5970,0
20230922,174400,554304970,5970,5970,5970,5970,0
20230922,174300,554304970,5970,5970,5970,5970,0
20230922,174200,554304970,5970,5970,5970,5970,0
20230922,174100,554304970,5970,5970,5970,5970,0
20230922,174000,554304970,5970,5970,5970,5970,0
20230922,173900,554304970,5970,5970,5970,5970,0
20230922,173800,554304970,5970,5970,5970,5970,0
20230922,173700,554304970,5970,5970,5970,5970,0
20230922,173600,554304970,5970,5970,5970,5970,0
20230922,173500,554304970,5970,5970,5970,5970,0
20230922,173400,554304970,5970,5970,5970,5970,0
20230922,173300,554304970,5970,5970,5970,5970,0
20230922,173200,554304970,5970,5970,5970,5970,0
20230922,173100,554304970,5970,5970,5970,5970,0
20230922,173000,554304970,5970,5970,5970,5970,0
20230922,172900,554304970,5970,5970,5970,5970,0
20230922,172800,554304970,5970,5970,5970,5970,0
20230922,172700,554304970,5970,5970,5970,5970,0
20230922,172600,554304970,5970,5970,5970,5970,0
20230922,172500,554304970,5970,5970,5970,5970,0
20230922,172400,554304970,5970,5970,5970,5970,0
20230922,172300,554304970,5970,5970,5970,5970,6400
20230922,172200,554304970,5970,5970,5970,5970,0
20230922,172100,554304970,5970,5970,5970,5970,0
20230922,172000,554304970,5970,5970,5970,5970,0
20230922,171900,554304970,5970,5970,5970,5970,0
20230922,171800,554304970,5970,5970,5970,5970,0
20230922,171700,554304970,5970,5970,5970,5970,0
20230922,171600,554304970,5970,5970,5970,5970,0
20230922,171500,554304970,5970,5970,5970,5970,0
20230922,171400,554304970,5970,5970,5970,5970,0
20230922,171300,554304970,5970,5970,5970,5970,0
20230922,171200,554304970,5970,5970,5970,5970,0
20230922,171100,554304970,5970,5970,5970,5970,0
20230922,171000,554304970,5970,5970,5970,5970,0
20230922,170900,554304970,5970,5970,5970,5970,0
20230922,170800,554304970,5970,5970,5970,5970,0
20230922,170700,554304970,5970,5970,5970,5970,0
20230922,170600,554304970,5970,5970,5970,5970,0
20230922,170500,554304970,5970,5970,5970,5970,0
20230922,170400,554304970,5970,5970,5970,5970,0
20230922,170300,554304970,5970,5970,5970,5970,0
20230922,170200,554304970,5970,5970,5970,5970,0
20230922,170100,554304970,5970,5970,5970,5970,0
20230922,170000,554304970,5970,5970,5970,5970,0
20230922,165900,554304970,5970,5970,5970,5970,0
20230922,165800,554304970,5970,5970,5970,5970,0
20230922,165700,554304970,5970,5970,5970,5970,0
20230922,165600,554304970,5970,5970,5970,5970,0
20230922,165500,554304970,5970,5970,5970,5970,0
20230922,165400,554304970,5970,5970,5970,5970,0
20230922,165300,554304970,5970,5970,5970,5970,6400
20230922,165200,554304970,5970,5970,5970,5970,0
20230922,165100,554304970,5970,5970,5970,5970,0
20230922,165000,554304970,5970,5970,5970,5970,0
20230922,164900,554304970,5970,5970,5970,5970,0
20230922,164800,554304970,5970,5970,5970,5970,0
20230922,164700,554304970,5970,5970,5970,5970,0
20230922,164600,554304970,5970,5970,5970,5970,0
20230922,164500,554304970,5970,5970,5970,5970,0
20230922,164400,554304970,5970,5970,5970,5970,0
20230922,164300,554304970,5970,5970,5970,5970,0
20230922,164200,554304970,5970,5970,5970,5970,0
20230922,164100,554304970,5970,5970,5970,5970,0
20230922,164000,554304970,5970,5970,5970,5970,0
20230922,163900,554304970,5970,5970,5970,5970,0
20230922,163800,554304970,5970,5970,5970,5970,0
20230922,163700,554304970,5970,5970,5970,5970,0
20230922,163600,554304970,5970,5970,5970,5970,0
20230922,163500,554304970,5970,5970,5970,5970,0
20230922,163400,554304970,5970,5970,5970,5970,0
20230922,163300,554304970,5970,5970,5970,5970,0
20230922,163200,554304970,5970,5970,5970,5970,0
20230922,163100,554304970,5970,5970,5970,5970,0
20230922,163000,554304970,5970,5970,5970,5970,0
20230922,162900,554304970,5970,5970,5970,5970,0
20230922,162800,554304970,5970,5970,5970,5970,0
20230922,162700,554304970,5970,5970,5970,5970,0
20230922,162600,554304970,5970,5970,5970,5970,0
20230922,162500,554304970,5970,5970,5970,5970,0
20230922,162400,554304970,5970,5970,5970,5970,0
20230922,162300,554304970,5970,5970,5970,5970,6400
20230922,162200,554304970,5970,5970,5970,5970,0
20230922,162100,554304970,5970,5970,5970,5970,0
20230922,162000,554304970,5970,5970,5970,5970,0
20230922,161900,554304970,5970,5970,5970,5970,0
20230922,161800,554304970,5970,5970,5970,5970,0
20230922,161700,554304970,5970,5970,5970,5970,0
20230922,161600,554304970,5970,5970,5970,5970,0
20230922,161500,554304970,5970,5970,5970,5970,0
20230922,161400,554304970,5970,5970,5970,5970,0
20230922,161300,554304970,5970,5970,5970,5970,0
20230922,161200,554304970,5970,5970,5970,5970,0
20230922,161100,554304970,5970,5970,5970,5970,0
20230922,161000,554304970,5970,5970,5970,5970,0
20230922,160900,554304970,5970,5970,5970,5970,0
20230922,160800,554304970,5970,5970,5970,5970,0
20230922,160700,554304970,5970,5970,5970,5970,0
20230922,160600,554304970,5970,5970,5970,5970,0
20230922,160500,554304970,5970,5970,5970,5970,0
20230922,160400,554304970,5970,5970,5970,5970,0
20230922,160300,554304970,5970,5970,5970,5970,0
20230922,160200,554304970,5970,5970,5970,5970,0
20230922,160100,554304970,5970,5970,5970,5970,0
20230922,160000,554304970,5970,5970,5970,5970,0
20230922,155900,554304970,5970,5970,5970,5970,0
20230922,155800,554304970,5970,5970,5970,5970,0
20230922,155700,554304970,5970,5970,5970,5970,0
20230922,155600,554304970,5970,5970,5970,5970,0
20230922,155500,554304970,5970,5970,5970,5970,0
20230922,155400,554304970,5970,5970,5970,5970,0
20230922,155300,554304970,5970,5970,5970,5970,6400
20230922,155200,554304970,5970,5970,5970,5970,0
20230922,155100,554304970,5970,5970,5970,5970,0
20230922,155000,554304970,5970,5970,5970,5970,0
20230922,154900,554304970,5970,5970,5970,5970,0
20230922,154800,554304970,5970,5970,5970,5970,0
20230922,154700,554304970,5970,5970,5970,5970,0
20230922,154600,554304970,5970,5970,5970,5970,0
20230922,154500,554304970,5970,5970,5970,5970,0
20230922,154400,554304970,5970,5970,5970,5970,0
20230922,154300,554304970,5970,5970,5970,5970,0
20230922,154200,554304970,5970,5970,5970,5970,0
20230922,154100,554304970,5970,5970,5970,5970,0
20230922,154000,554304970,5970,5970,5970,5970,0
20230922,153900,554304970,5970,5970,5970,5970,0
20230922,153800,554304970,5970,5970,5970,5970,0
20230922,153700,554304970,5970,5970,5970,5970,0
20230922,153600,554304970,5970,5970,5970,5970,0
20230922,153500,554304970,5970,5970,5970,5970,0
20230922,153400,554304970,5970,5970,5970,5970,0
20230922,153300,554304970,5970,5970,5970,5970,0
20230922,153200,554304970,5970,5970,5970,5970,0
20230922,153100,554304970,5970,5970,5970,5970,0
20230922,153000,554304970,5970,5970,5970,5970,6400
20230922,152900,516096970,6040,6040,6040,6040,0
20230922,152800,516096970,6040,6040,6040,6040,0
20230922,152700,516096970,6040,6040,6040,6040,0
20230922,152600,516096970,6040,6040,6040,6040,0
20230922,152500,516096970,6040,6040,6040,6040,0
20230922,152400,516096970,6040,6040,6040,6040,0
20230922,152300,516096970,6040,6040,6040,6040,0
20230922,152200,516096970,6040,6040,6040,6040,0
20230922,152100,516096970,6040,6040,6040,6040,0
20230922,152000,516096970,6040,6040,6040,6040,0
20230922,151900,516096970,6040,5990,6040,5990,120
20230922,151800,515377700,6020,6020,6020,5980,1659
20230922,151700,505448290,6030,6020,6030,6020,240
20230922,151600,504003290,6020,6020,6020,5980,3335
20230922,151500,484035890,6020,6010,6020,6000,668
20230922,151400,480027690,6010,6030,6030,6010,313
20230922,151300,478145790,6040,6030,6040,6030,35
20230922,151200,477934570,6030,6040,6040,6020,90
20230922,151100,477392140,6030,6040,6040,6030,139
20230922,151000,476552920,6040,6040,6040,6040,9
20230922,150900,476498560,6040,6040,6040,6040,0
20230922,150800,476498560,6040,6050,6050,6040,11
20230922,150700,476432110,6020,6020,6020,6020,0
20230922,150600,476432110,6020,6050,6060,6020,12
20230922,150500,476359530,6020,6030,6060,6020,73
20230922,150400,475919110,6050,6050,6050,6050,1
20230922,150300,475913060,6060,6050,6060,6050,494
20230922,150200,472922050,6060,6060,6060,6060,0
20230922,150100,472922050,6060,6060,6060,6060,0
20230922,150000,472922050,6060,6060,6060,6060,0
20230922,145900,472922050,6060,6060,6060,6060,331
20230922,145800,470916190,6060,6060,6060,6060,10
20230922,145700,470855590,6060,6060,6060,6030,127
20230922,145600,470086300,6070,6040,6070,6040,110
20230922,145500,469421630,6040,6040,6040,6010,412
20230922,145400,466934540,6040,6040,6040,6040,4
20230922,145300,466910380,6040,6030,6040,6020,33
20230922,145200,466711390,6040,6010,6040,6000,3002
20230922,145100,448690350,6040,6040,6040,6040,3
20230922,145000,448672230,6040,6040,6040,6040,20
20230922,144900,448551430,6040,6040,6040,6040,23
20230922,144800,448412510,6040,6040,6040,6040,1
20230922,144700,448406470,6010,6010,6010,6010,2000
20230922,144600,436386470,6030,6030,6030,6030,288
20230922,144500,434649830,6030,6030,6030,6030,11
20230922,144400,434583500,6030,6030,6030,6010,929
20230922,144300,429000010,6030,6030,6030,6010,315
20230922,144200,427106440,6030,6030,6030,6030,0
20230922,144100,427106440,6030,6030,6030,6030,0
20230922,144000,427106440,6030,6030,6030,6030,31
20230922,143900,426919510,6030,6020,6030,6020,1627
20230922,143800,417120700,6020,6020,6020,6020,323
20230922,143700,415176240,6020,6020,6020,6020,340
20230922,143600,413129440,6020,6020,6020,6020,100
20230922,143500,412527440,6020,6020,6020,6020,0
20230922,143400,412527440,6020,6020,6020,6020,19
20230922,143300,412413060,6020,6020,6020,6020,0
20230922,143200,412413060,6020,6010,6020,6010,501
20230922,143100,409402040,6020,6020,6020,6020,0
20230922,143000,409402040,6020,6020,6020,6020,0
20230922,142900,409402040,6020,6020,6020,6020,1
20230922,142800,409396020,6010,6010,6020,6010,732
20230922,142700,404996600,6040,6040,6040,6040,0
20230922,142600,404996600,6040,6040,6040,6040,0
20230922,142500,404996600,6040,6010,6040,6010,117
20230922,142400,404290400,6040,6040,6040,6040,414
20230922,142300,401789840,6040,6040,6040,6040,0
20230922,142200,401789840,6040,6040,6040,6040,2
20230922,142100,401777760,6040,6020,6040,6020,105
20230922,142000,401144610,6040,6020,6040,6020,52
20230922,141900,400831530,6020,6020,6020,6020,441
20230922,141800,398176710,6040,6040,6040,6040,0
20230922,141700,398176710,6040,6040,6040,6040,0
20230922,141600,398176710,6040,6040,6040,6040,0
20230922,141500,398176710,6040,6040,6040,6040,0
20230922,141400,398176710,6040,6040,6040,6040,0
20230922,141300,398176710,6040,6040,6040,6040,0
20230922,141200,398176710,6040,6040,6040,6040,0
20230922,141100,398176710,6040,6020,6040,6010,401
20230922,141000,395763440,6040,6040,6040,6040,8
20230922,140900,395715120,6040,6030,6040,6030,502
20230922,140800,392688040,6040,6040,6040,6040,0
20230922,140700,392688040,6040,6040,6040,6040,4
20230922,140600,392663880,6030,6040,6040,6030,61
20230922,140500,392296040,6040,6030,6040,6030,30
20230922,140400,392114940,6040,6040,6040,6040,8
20230922,140300,392066620,6040,6040,6040,6040,0
20230922,140200,392066620,6040,6030,6040,6030,17
20230922,140100,391963990,6050,6050,6050,6050,0
20230922,140000,391963990,6050,6050,6050,6050,16
20230922,135900,391867190,6050,6050,6050,6050,840
20230922,135800,386785190,6050,6050,6050,6050,5
20230922,135700,386754940,6050,6050,6050,6050,0
20230922,135600,386754940,6050,6050,6050,6050,0
20230922,135500,386754940,6050,6050,6050,6050,15
20230922,135400,386664190,6050,6050,6050,6050,8
20230922,135300,386615790,6050,6050,6050,6050,11
20230922,135200,386549240,6050,6030,6050,6030,97
20230922,135100,385964310,6020,6020,6020,6020,33
20230922,135000,385765650,6030,6030,6030,6030,4
20230922,134900,385741530,6030,6030,6030,6030,0
20230922,134800,385741530,6030,6030,6030,6030,89
20230922,134700,385204860,6020,6030,6030,6020,35
20230922,134600,384994010,6030,6030,6030,6030,55
20230922,134500,384662360,6030,6030,6030,6030,0
20230922,134400,384662360,6030,6010,6030,6010,451
20230922,134300,381951830,6030,6030,6030,6030,0
20230922,134200,381951830,6030,6030,6030,6030,0
20230922,134100,381951830,6030,6030,6030,6030,0
20230922,134000,381951830,6030,6030,6030,6030,0
20230922,133900,381951830,6030,6030,6030,6030,0
20230922,133800,381951830,6030,6030,6030,6030,0
20230922,133700,381951830,6030,6030,6030,6030,0
20230922,133600,381951830,6030,6030,6030,6030,1
20230922,133500,381945800,6020,6010,6030,6010,52
20230922,133400,381633230,6030,6030,6030,6030,0
20230922,133300,381633230,6030,6020,6030,6020,204
20230922,133200,380405110,6030,6030,6030,6030,4
20230922,133100,380380990,6010,6010,6010,6010,300
20230922,133000,378577990,6030,6020,6030,6020,2
20230922,132900,378565940,6020,6020,6020,6020,3
20230922,132800,378547880,6030,6030,6030,6030,0
20230922,132700,378547880,6030,6020,6030,6020,228
20230922,132600,377175310,6030,6030,6030,6030,5
20230922,132500,377145160,6030,6030,6030,6030,0
20230922,132400,377145160,6030,6030,6030,6030,3
20230922,132300,377127070,6030,6030,6030,6030,200
20230922,132200,375921070,6030,6020,6030,6020,31
20230922,132100,375734440,6030,6030,6030,6030,2
20230922,132000,375722380,6000,6000,6000,6000,2000
20230922,131900,363722380,6030,6040,6040,6000,4002
20230922,131800,339686200,6060,6060,6060,6060,0
20230922,131700,339686200,6060,6060,6060,6060,0
20230922,131600,339686200,6060,6050,6060,6050,15
20230922,131500,339595430,6060,6070,6070,6060,3
20230922,131400,339577230,6070,6070,6070,6070,1
20230922,131300,339571160,6060,6060,6060,6060,0
20230922,131200,339571160,6060,6060,6060,6060,0
20230922,131100,339571160,6060,6060,6060,6060,10
20230922,131000,339510560,6070,6070,6070,6070,0
20230922,130900,339510560,6070,6060,6070,6060,819
20230922,130800,334547400,6060,6060,6060,6060,0
20230922,130700,334547400,6060,6060,6060,6060,0
20230922,130600,334547400,6060,6060,6060,6060,1
20230922,130500,334541340,6020,6030,6030,6020,464
20230922,130400,331748050,6060,6060,6060,6060,0
20230922,130300,331748050,6060,6060,6060,6060,0
20230922,130200,331748050,6060,6030,6060,6020,483
20230922,130100,328840050,6060,6060,6060,6060,0
20230922,130000,328840050,6060,6060,6060,6060,0
20230922,125900,328840050,6060,6060,6060,6060,10
20230922,125800,328779450,6060,6030,6060,6030,401
20230922,125700,326361390,6060,6060,6060,6060,0
20230922,125600,326361390,6060,6060,6060,6060,0
20230922,125500,326361390,6060,6060,6060,6060,0
20230922,125400,326361390,6060,6060,6060,6060,50
20230922,125300,326058390,6060,6060,6060,6060,0
20230922,125200,326058390,6060,6060,6060,6060,0
20230922,125100,326058390,6060,6060,6060,6060,2
20230922,125000,326046270,6030,6040,6040,6030,305
20230922,124900,324206120,6060,6060,6060,6060,4
20230922,124800,324181880,6060,6060,6060,6060,6
20230922,124700,324145520,6060,6060,6060,6060,0
20230922,124600,324145520,6060,6060,6060,6060,0
20230922,124500,324145520,6060,6060,6060,6060,0
20230922,124400,324145520,6060,6060,6060,6060,0
20230922,124300,324145520,6060,6060,6060,6060,3
20230922,124200,324127340,6060,6050,6060,6050,5
20230922,124100,324097050,6060,6060,6060,6060,0
20230922,124000,324097050,6060,6060,6060,6060,0
20230922,123900,324097050,6060,6060,6060,6060,11
20230922,123800,324030390,6060,6040,6060,6030,676
20230922,123700,319953800,6030,6070,6070,6030,565
20230922,123600,316536910,6070,6070,6070,6070,8
20230922,123500,316488350,6070,6070,6070,6060,191
20230922,123400,315329700,6070,6070,6070,6070,270
20230922,123300,313690800,6070,6070,6070,6070,0
20230922,123200,313690800,6070,6070,6070,6070,0
20230922,123100,313690800,6070,6070,6070,6070,0
20230922,123000,313690800,6070,6070,6070,6070,0
20230922,122900,313690800,6070,6070,6070,6070,0
20230922,122800,313690800,6070,6070,6070,6070,0
20230922,122700,313690800,6070,6070,6070,6070,0
20230922,122600,313690800,6070,6070,6070,6070,0
20230922,122500,313690800,6070,6070,6070,6070,0
20230922,122400,313690800,6070,6070,6070,6070,0
20230922,122300,313690800,6070,6070,6070,6070,1
20230922,122200,313684730,6020,6050,6050,6020,300
20230922,122100,311877680,6070,6070,6070,6070,2
20230922,122000,311865540,6070,6070,6070,6070,0
20230922,121900,311865540,6070,6070,6070,6070,3
20230922,121800,311847330,6070,6070,6070,6070,0
20230922,121700,311847330,6070,6070,6070,6070,0
20230922,121600,311847330,6070,6040,6070,6040,102
20230922,121500,311230780,6040,6040,6040,6040,14
20230922,121400,311146220,6060,6060,6060,6060,0
20230922,121300,311146220,6060,6060,6060,6060,0
20230922,121200,311146220,6060,6060,6060,6060,0
20230922,121100,311146220,6060,6060,6060,6060,2
20230922,121000,311134100,6060,6060,6060,6060,1
20230922,120900,311128040,6030,6040,6040,6030,200
20230922,120800,309921840,6070,6070,6070,6070,0
20230922,120700,309921840,6070,6070,6070,6070,0
20230922,120600,309921840,6070,6070,6070,6070,0
20230922,120500,309921840,6070,6070,6070,6070,1
20230922,120400,309915770,6030,6030,6030,6030,10
20230922,120300,309855470,6030,6050,6050,6030,17
20230922,120200,309752660,6070,6060,6070,6060,11
20230922,120100,309685990,6060,6060,6060,6060,10
20230922,120000,309625390,6070,6070,6070,6070,8
20230922,115900,309576830,6070,6070,6070,6070,0
20230922,115800,309576830,6070,6070,6070,6070,1
20230922,115700,309570760,6070,6080,6080,6020,2348
20230922,115600,295403970,6090,6090,6090,6090,12
20230922,115500,295330890,6090,6090,6090,6090,9
20230922,115400,295276080,6120,6120,6120,6120,0
20230922,115300,295276080,6120,6120,6120,6120,3
20230922,115200,295257720,6120,6120,6120,6120,3
20230922,115100,295239360,6120,6120,6120,6120,4
20230922,115000,295214880,6120,6120,6120,6120,0
20230922,114900,295214880,6120,6120,6120,6120,3
20230922,114800,295196520,6120,6120,6120,6120,4
20230922,114700,295172040,6120,6120,6120,6050,486
20230922,114600,292223100,6120,6120,6120,6120,10
20230922,114500,292161900,6120,6120,6120,6120,3
20230922,114400,292143540,6120,6120,6120,6120,4
20230922,114300,292119060,6120,6120,6120,6120,8
20230922,114200,292070100,6120,6120,6120,6120,3
20230922,114100,292051740,6120,6110,6120,6110,821
20230922,114000,287035220,6110,6110,6110,6110,3
20230922,113900,287016890,6110,6110,6110,6110,2
20230922,113800,287004670,6110,6110,6110,6110,10
20230922,113700,286943570,6110,6110,6110,6110,3
20230922,113600,286925240,6110,6070,6110,6050,4583
20230922,113500,259180210,6070,6070,6070,6070,801
20230922,113400,254318140,6110,6110,6110,6110,40
20230922,113300,254073740,6110,6090,6110,6060,962
20230922,113200,248234830,6110,6110,6110,6110,54
20230922,113100,247904890,6090,6100,6100,6090,100
20230922,113000,247295640,6110,6110,6110,6110,3
20230922,112900,247277310,6110,6110,6110,6110,19
20230922,112800,247161220,6110,6110,6110,6110,100
20230922,112700,246550220,6110,6110,6110,6110,4
20230922,112600,246525780,6110,6110,6110,6110,661
20230922,112500,242487070,6110,6110,6110,6110,4
20230922,112400,242462630,6110,6110,6110,6110,0
20230922,112300,242462630,6110,6110,6110,6110,6
20230922,112200,242425970,6110,6110,6110,6110,0
20230922,112100,242425970,6110,6110,6110,6110,10
20230922,112000,242364870,6110,6090,6110,6090,210
20230922,111900,241085830,6100,6110,6110,6100,82
20230922,111800,240585570,6110,6110,6110,6110,0
20230922,111700,240585570,6110,6110,6110,6110,3
20230922,111600,240567240,6110,6110,6110,6110,12
20230922,111500,240493920,6110,6110,6110,6110,3
20230922,111400,240475590,6110,6110,6110,6110,31
20230922,111300,240286180,6110,6110,6110,6100,27
20230922,111200,240121230,6110,6130,6130,6110,10
20230922,111100,240060010,6130,6130,6130,6130,3
20230922,111000,240041620,6130,6130,6130,6110,510
20230922,110900,236915610,6130,6130,6130,6130,0
20230922,110800,236915610,6130,6100,6140,6090,180
20230922,110700,235816510,6100,6100,6100,6100,17
20230922,110600,235712810,6100,6110,6110,6100,186
20230922,110500,234577750,6110,6110,6110,6110,1054
20230922,110400,228137810,6120,6130,6130,6120,304
20230922,110300,226277200,6130,6130,6130,6130,1
20230922,110200,226271070,6130,6120,6130,6120,60
20230922,110100,225903860,6130,6120,6130,6120,7
20230922,110000,225860980,6140,6140,6140,6140,3
20230922,105900,225842560,6140,6120,6140,6120,12
20230922,105800,225769020,6120,6140,6140,6120,85
20230922,105700,225248440,6140,6140,6140,6140,6
20230922,105600,225211600,6140,6140,6140,6140,2
20230922,105500,225199320,6140,6140,6140,6140,72
20230922,105400,224757240,6120,6130,6130,6120,66
20230922,105300,224353210,6140,6140,6140,6140,6
20230922,105200,224316370,6140,6140,6140,6140,0
20230922,105100,224316370,6140,6140,6140,6140,6
20230922,105000,224279530,6140,6140,6140,6130,257
20230922,104900,222702970,6150,6140,6150,6140,131
20230922,104800,221898450,6140,6130,6140,6130,502
20230922,104700,218821170,6140,6140,6140,6140,0
20230922,104600,218821170,6140,6140,6140,6140,70
20230922,104500,218391370,6130,6140,6140,6130,16
20230922,104400,218293190,6140,6140,6140,6140,204
20230922,104300,217040630,6140,6140,6140,6140,50
20230922,104200,216733630,6140,6140,6150,6140,919
20230922,104100,211090900,6140,6150,6150,6140,33
20230922,104000,210888270,6150,6140,6150,6140,468
20230922,103900,208014160,6140,6150,6150,6140,53
20230922,103800,207688710,6140,6140,6150,6140,1513
20230922,103700,198393810,6140,6130,6140,6120,557
20230922,103600,194978120,6130,6110,6130,6110,746
20230922,103500,190413580,6110,6110,6110,6110,1
20230922,103400,190407470,6110,6100,6110,6090,634
20230922,103300,186541460,6100,6100,6100,6100,4
20230922,103200,186517060,6080,6100,6100,6080,12
20230922,103100,186444000,6100,6100,6100,6100,23
20230922,103000,186303700,6100,6090,6100,6090,100
20230922,102900,185694250,6090,6080,6090,6070,175
20230922,102800,184631890,6090,6090,6090,6090,0
20230922,102700,184631890,6090,6090,6090,6090,6
20230922,102600,184595350,6100,6100,6100,6100,0
20230922,102500,184595350,6100,6100,6100,6100,7
20230922,102400,184552650,6100,6100,6100,6100,0
20230922,102300,184552650,6100,6100,6100,6070,18
20230922,102200,184443060,6100,6100,6100,6100,0
20230922,102100,184443060,6100,6100,6100,6100,3
20230922,102000,184424760,6100,6100,6100,6100,3
20230922,101900,184406460,6100,6100,6100,6100,4
20230922,101800,184382060,6100,6100,6100,6100,0
20230922,101700,184382060,6100,6100,6100,6100,3
20230922,101600,184363760,6100,6100,6100,6100,27
20230922,101500,184199060,6100,6090,6100,6080,324
20230922,101400,182228350,6090,6090,6090,6090,4
20230922,101300,182203990,6090,6090,6090,6090,0
20230922,101200,182203990,6090,6090,6090,6090,67
20230922,101100,181795960,6100,6090,6110,6080,478
20230922,101000,178888500,6110,6110,6110,6110,4
20230922,100900,178864060,6110,6110,6110,6080,8
20230922,100800,178815210,6090,6120,6120,6090,108
20230922,100700,178157350,6120,6120,6120,6120,0
20230922,100600,178157350,6120,6100,6130,6100,514
20230922,100500,175014570,6100,6060,6100,6050,2568
20230922,100400,159376270,6100,6100,6100,6100,0
20230922,100300,159376270,6100,6100,6100,6100,13
20230922,100200,159296970,6100,6080,6100,6070,74
20230922,100100,158847400,6100,6120,6130,6100,219
20230922,100000,157509450,6130,6090,6130,6090,763
20230922,095900,152861450,6120,6100,6120,6100,68
20230922,095800,152445550,6120,6110,6130,6110,106
20230922,095700,151797790,6120,6120,6130,6120,77
20230922,095600,151326520,6130,6130,6130,6120,187
20230922,095500,150182000,6120,6100,6120,6100,1309
20230922,095400,142174930,6110,6110,6110,6110,218
20230922,095300,140842950,6110,6090,6110,6060,2007
20230922,095200,128616290,6100,6100,6100,6100,23
20230922,095100,128475990,6100,6100,6110,6100,475
20230922,095000,125578450,6100,6090,6100,6090,896
20230922,094900,120121750,6080,6080,6080,6080,0
20230922,094800,120121750,6080,6090,6090,6080,853
20230922,094700,114927010,6090,6090,6090,6090,503
20230922,094600,111863740,6080,6080,6080,6080,547
20230922,094500,108537980,6080,6080,6080,6080,111
20230922,094400,107863100,6080,6070,6080,6050,120
20230922,094300,107136620,6070,6070,6080,6070,516
20230922,094200,103999660,6070,6070,6070,6070,103
20230922,094100,103374450,6070,6070,6070,6070,1
20230922,094000,103368380,6070,6070,6070,6070,10
20230922,093900,103307680,6070,6070,6070,6070,7
20230922,093800,103265190,6070,6060,6070,6060,454
20230922,093700,100510390,6060,6020,6060,6010,246
20230922,093600,99029870,6040,6040,6040,6040,825
20230922,093500,94046870,6040,6040,6040,6040,203
20230922,093400,92820750,6040,6010,6040,6010,913
20230922,093300,87317350,6030,6020,6030,6010,503
20230922,093200,84294240,6030,6030,6030,6030,4
20230922,093100,84270120,6030,6030,6030,6030,162
20230922,093000,83293260,6030,6020,6030,6020,54
20230922,092900,82968170,6040,6030,6040,6030,22
20230922,092800,82835330,6010,6050,6050,6010,579
20230922,092700,79349090,6060,6050,6060,6050,168
20230922,092600,78331220,6070,6070,6070,6070,0
20230922,092500,78331220,6070,6070,6070,6070,5
20230922,092400,78300870,6060,6060,6080,6050,571
20230922,092300,74846040,6080,6070,6080,6070,359
20230922,092200,72666900,6060,6060,6060,6060,260
20230922,092100,71091300,6070,6050,6070,6050,293
20230922,092000,69316770,6050,6050,6060,6030,315
20230922,091900,67410980,6000,6040,6050,6000,120
20230922,091800,66689370,6050,6040,6060,6040,26
20230922,091700,66532060,6030,6050,6050,5980,564
20230922,091600,63130180,6050,6050,6060,6050,2014
20230922,091500,50945230,6050,6030,6050,6030,119
20230922,091400,50227070,6020,6000,6020,6000,2171
20230922,091300,37186630,6000,6000,6000,5980,10
20230922,091200,37126650,5980,5990,5990,5980,664
20230922,091100,33155550,6010,6010,6010,6010,1
20230922,091000,33149540,6010,5990,6010,5990,14
20230922,090900,33065440,6010,6010,6010,6010,9
20230922,090800,33011350,6010,6010,6010,6010,12
20230922,090700,32939230,6010,6020,6020,5950,1008
20230922,090600,26930640,6020,6020,6020,6020,2
20230922,090500,26918600,6020,6020,6020,5980,10
20230922,090400,26858530,5980,6020,6020,5980,232
20230922,090300,25471090,5980,6000,6020,5970,1873
20230922,090200,14268980,6030,6020,6030,6020,1007
20230922,090100,8206780,6020,6020,6030,6000,182
20230922,090000,7111200,5980,5950,6040,5950,1091