KissMeData/246720/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,202100,349540240,8480,8480,8480,8480,539
20230913,202000,349540240,8480,8480,8480,8480,0
20230913,201900,349540240,8480,8480,8480,8480,0
20230913,201800,349540240,8480,8480,8480,8480,0
20230913,201700,349540240,8480,8480,8480,8480,0
20230913,201600,349540240,8480,8480,8480,8480,0
20230913,201500,349540240,8480,8480,8480,8480,0
20230913,201400,349540240,8480,8480,8480,8480,0
20230913,201300,349540240,8480,8480,8480,8480,0
20230913,201200,349540240,8480,8480,8480,8480,0
20230913,201100,349540240,8480,8480,8480,8480,0
20230913,201000,349540240,8480,8480,8480,8480,0
20230913,200900,349540240,8480,8480,8480,8480,0
20230913,200800,349540240,8480,8480,8480,8480,0
20230913,200700,349540240,8480,8480,8480,8480,0
20230913,200600,349540240,8480,8480,8480,8480,0
20230913,200500,349540240,8480,8480,8480,8480,0
20230913,200400,349540240,8480,8480,8480,8480,0
20230913,200300,349540240,8480,8480,8480,8480,0
20230913,200200,349540240,8480,8480,8480,8480,0
20230913,200100,349540240,8480,8480,8480,8480,0
20230913,200000,349540240,8480,8480,8480,8480,0
20230913,195900,349540240,8480,8480,8480,8480,0
20230913,195800,349540240,8480,8480,8480,8480,0
20230913,195700,349540240,8480,8480,8480,8480,0
20230913,195600,349540240,8480,8480,8480,8480,0
20230913,195500,349540240,8480,8480,8480,8480,0
20230913,195400,349540240,8480,8480,8480,8480,0
20230913,195300,349540240,8480,8480,8480,8480,0
20230913,195200,349540240,8480,8480,8480,8480,0
20230913,195100,349540240,8480,8480,8480,8480,539
20230913,195000,349540240,8480,8480,8480,8480,0
20230913,194900,349540240,8480,8480,8480,8480,0
20230913,194800,349540240,8480,8480,8480,8480,0
20230913,194700,349540240,8480,8480,8480,8480,0
20230913,194600,349540240,8480,8480,8480,8480,0
20230913,194500,349540240,8480,8480,8480,8480,0
20230913,194400,349540240,8480,8480,8480,8480,0
20230913,194300,349540240,8480,8480,8480,8480,0
20230913,194200,349540240,8480,8480,8480,8480,0
20230913,194100,349540240,8480,8480,8480,8480,0
20230913,194000,349540240,8480,8480,8480,8480,0
20230913,193900,349540240,8480,8480,8480,8480,0
20230913,193800,349540240,8480,8480,8480,8480,0
20230913,193700,349540240,8480,8480,8480,8480,0
20230913,193600,349540240,8480,8480,8480,8480,0
20230913,193500,349540240,8480,8480,8480,8480,0
20230913,193400,349540240,8480,8480,8480,8480,0
20230913,193300,349540240,8480,8480,8480,8480,0
20230913,193200,349540240,8480,8480,8480,8480,0
20230913,193100,349540240,8480,8480,8480,8480,0
20230913,193000,349540240,8480,8480,8480,8480,0
20230913,192900,349540240,8480,8480,8480,8480,0
20230913,192800,349540240,8480,8480,8480,8480,0
20230913,192700,349540240,8480,8480,8480,8480,0
20230913,192600,349540240,8480,8480,8480,8480,0
20230913,192500,349540240,8480,8480,8480,8480,0
20230913,192400,349540240,8480,8480,8480,8480,0
20230913,192300,349540240,8480,8480,8480,8480,0
20230913,192200,349540240,8480,8480,8480,8480,0
20230913,192100,349540240,8480,8480,8480,8480,539
20230913,192000,349540240,8480,8480,8480,8480,0
20230913,191900,349540240,8480,8480,8480,8480,0
20230913,191800,349540240,8480,8480,8480,8480,0
20230913,191700,349540240,8480,8480,8480,8480,0
20230913,191600,349540240,8480,8480,8480,8480,0
20230913,191500,349540240,8480,8480,8480,8480,0
20230913,191400,349540240,8480,8480,8480,8480,0
20230913,191300,349540240,8480,8480,8480,8480,0
20230913,191200,349540240,8480,8480,8480,8480,0
20230913,191100,349540240,8480,8480,8480,8480,0
20230913,191000,349540240,8480,8480,8480,8480,0
20230913,190900,349540240,8480,8480,8480,8480,0
20230913,190800,349540240,8480,8480,8480,8480,0
20230913,190700,349540240,8480,8480,8480,8480,0
20230913,190600,349540240,8480,8480,8480,8480,0
20230913,190500,349540240,8480,8480,8480,8480,0
20230913,190400,349540240,8480,8480,8480,8480,0
20230913,190300,349540240,8480,8480,8480,8480,0
20230913,190200,349540240,8480,8480,8480,8480,0
20230913,190100,349540240,8480,8480,8480,8480,0
20230913,190000,349540240,8480,8480,8480,8480,0
20230913,185900,349540240,8480,8480,8480,8480,0
20230913,185800,349540240,8480,8480,8480,8480,0
20230913,185700,349540240,8480,8480,8480,8480,0
20230913,185600,349540240,8480,8480,8480,8480,0
20230913,185500,349540240,8480,8480,8480,8480,0
20230913,185400,349540240,8480,8480,8480,8480,0
20230913,185300,349540240,8480,8480,8480,8480,0
20230913,185200,349540240,8480,8480,8480,8480,0
20230913,185100,349540240,8480,8480,8480,8480,539
20230913,185000,349540240,8480,8480,8480,8480,0
20230913,184900,349540240,8480,8480,8480,8480,0
20230913,184800,349540240,8480,8480,8480,8480,0
20230913,184700,349540240,8480,8480,8480,8480,0
20230913,184600,349540240,8480,8480,8480,8480,0
20230913,184500,349540240,8480,8480,8480,8480,0
20230913,184400,349540240,8480,8480,8480,8480,0
20230913,184300,349540240,8480,8480,8480,8480,0
20230913,184200,349540240,8480,8480,8480,8480,0
20230913,184100,349540240,8480,8480,8480,8480,0
20230913,184000,349540240,8480,8480,8480,8480,0
20230913,183900,349540240,8480,8480,8480,8480,0
20230913,183800,349540240,8480,8480,8480,8480,0
20230913,183700,349540240,8480,8480,8480,8480,0
20230913,183600,349540240,8480,8480,8480,8480,0
20230913,183500,349540240,8480,8480,8480,8480,0
20230913,183400,349540240,8480,8480,8480,8480,0
20230913,183300,349540240,8480,8480,8480,8480,0
20230913,183200,349540240,8480,8480,8480,8480,0
20230913,183100,349540240,8480,8480,8480,8480,0
20230913,183000,349540240,8480,8480,8480,8480,0
20230913,182900,349540240,8480,8480,8480,8480,0
20230913,182800,349540240,8480,8480,8480,8480,0
20230913,182700,349540240,8480,8480,8480,8480,0
20230913,182600,349540240,8480,8480,8480,8480,0
20230913,182500,349540240,8480,8480,8480,8480,0
20230913,182400,349540240,8480,8480,8480,8480,0
20230913,182300,349540240,8480,8480,8480,8480,0
20230913,182200,349540240,8480,8480,8480,8480,0
20230913,182100,349540240,8480,8480,8480,8480,539
20230913,182000,349540240,8480,8480,8480,8480,0
20230913,181900,349540240,8480,8480,8480,8480,0
20230913,181800,349540240,8480,8480,8480,8480,0
20230913,181700,349540240,8480,8480,8480,8480,0
20230913,181600,349540240,8480,8480,8480,8480,0
20230913,181500,349540240,8480,8480,8480,8480,0
20230913,181400,349540240,8480,8480,8480,8480,0
20230913,181300,349540240,8480,8480,8480,8480,0
20230913,181200,349540240,8480,8480,8480,8480,0
20230913,181100,349540240,8480,8480,8480,8480,0
20230913,181000,349540240,8480,8480,8480,8480,0
20230913,180900,349540240,8480,8480,8480,8480,0
20230913,180800,349540240,8480,8480,8480,8480,0
20230913,180700,349540240,8480,8480,8480,8480,0
20230913,180600,349540240,8480,8480,8480,8480,0
20230913,180500,349540240,8480,8480,8480,8480,0
20230913,180400,349540240,8480,8480,8480,8480,0
20230913,180300,349540240,8480,8480,8480,8480,0
20230913,180200,349540240,8480,8480,8480,8480,0
20230913,180100,349540240,8480,8480,8480,8480,0
20230913,180000,349540240,8480,8480,8480,8480,0
20230913,175900,349540240,8480,8480,8480,8480,0
20230913,175800,349540240,8480,8480,8480,8480,0
20230913,175700,349540240,8480,8480,8480,8480,0
20230913,175600,349540240,8480,8480,8480,8480,0
20230913,175500,349540240,8480,8480,8480,8480,0
20230913,175400,349540240,8480,8480,8480,8480,0
20230913,175300,349540240,8480,8480,8480,8480,0
20230913,175200,349540240,8480,8480,8480,8480,0
20230913,175100,349540240,8480,8480,8480,8480,539
20230913,175000,349540240,8480,8480,8480,8480,0
20230913,174900,349540240,8480,8480,8480,8480,0
20230913,174800,349540240,8480,8480,8480,8480,0
20230913,174700,349540240,8480,8480,8480,8480,0
20230913,174600,349540240,8480,8480,8480,8480,0
20230913,174500,349540240,8480,8480,8480,8480,0
20230913,174400,349540240,8480,8480,8480,8480,0
20230913,174300,349540240,8480,8480,8480,8480,0
20230913,174200,349540240,8480,8480,8480,8480,0
20230913,174100,349540240,8480,8480,8480,8480,0
20230913,174000,349540240,8480,8480,8480,8480,0
20230913,173900,349540240,8480,8480,8480,8480,0
20230913,173800,349540240,8480,8480,8480,8480,0
20230913,173700,349540240,8480,8480,8480,8480,0
20230913,173600,349540240,8480,8480,8480,8480,0
20230913,173500,349540240,8480,8480,8480,8480,0
20230913,173400,349540240,8480,8480,8480,8480,0
20230913,173300,349540240,8480,8480,8480,8480,0
20230913,173200,349540240,8480,8480,8480,8480,0
20230913,173100,349540240,8480,8480,8480,8480,0
20230913,173000,349540240,8480,8480,8480,8480,0
20230913,172900,349540240,8480,8480,8480,8480,0
20230913,172800,349540240,8480,8480,8480,8480,0
20230913,172700,349540240,8480,8480,8480,8480,0
20230913,172600,349540240,8480,8480,8480,8480,0
20230913,172500,349540240,8480,8480,8480,8480,0
20230913,172400,349540240,8480,8480,8480,8480,0
20230913,172300,349540240,8480,8480,8480,8480,0
20230913,172200,349540240,8480,8480,8480,8480,0
20230913,172100,349540240,8480,8480,8480,8480,539
20230913,172000,349540240,8480,8480,8480,8480,0
20230913,171900,349540240,8480,8480,8480,8480,0
20230913,171800,349540240,8480,8480,8480,8480,0
20230913,171700,349540240,8480,8480,8480,8480,0
20230913,171600,349540240,8480,8480,8480,8480,0
20230913,171500,349540240,8480,8480,8480,8480,0
20230913,171400,349540240,8480,8480,8480,8480,0
20230913,171300,349540240,8480,8480,8480,8480,0
20230913,171200,349540240,8480,8480,8480,8480,0
20230913,171100,349540240,8480,8480,8480,8480,0
20230913,171000,349540240,8480,8480,8480,8480,0
20230913,170900,349540240,8480,8480,8480,8480,0
20230913,170800,349540240,8480,8480,8480,8480,0
20230913,170700,349540240,8480,8480,8480,8480,0
20230913,170600,349540240,8480,8480,8480,8480,0
20230913,170500,349540240,8480,8480,8480,8480,0
20230913,170400,349540240,8480,8480,8480,8480,0
20230913,170300,349540240,8480,8480,8480,8480,0
20230913,170200,349540240,8480,8480,8480,8480,0
20230913,170100,349540240,8480,8480,8480,8480,0
20230913,170000,349540240,8480,8480,8480,8480,0
20230913,165900,349540240,8480,8480,8480,8480,0
20230913,165800,349540240,8480,8480,8480,8480,0
20230913,165700,349540240,8480,8480,8480,8480,0
20230913,165600,349540240,8480,8480,8480,8480,0
20230913,165500,349540240,8480,8480,8480,8480,0
20230913,165400,349540240,8480,8480,8480,8480,0
20230913,165300,349540240,8480,8480,8480,8480,0
20230913,165200,349540240,8480,8480,8480,8480,0
20230913,165100,349540240,8480,8480,8480,8480,539
20230913,165000,349540240,8480,8480,8480,8480,0
20230913,164900,349540240,8480,8480,8480,8480,0
20230913,164800,349540240,8480,8480,8480,8480,0
20230913,164700,349540240,8480,8480,8480,8480,0
20230913,164600,349540240,8480,8480,8480,8480,0
20230913,164500,349540240,8480,8480,8480,8480,0
20230913,164400,349540240,8480,8480,8480,8480,0
20230913,164300,349540240,8480,8480,8480,8480,0
20230913,164200,349540240,8480,8480,8480,8480,0
20230913,164100,349540240,8480,8480,8480,8480,0
20230913,164000,349540240,8480,8480,8480,8480,0
20230913,163900,349540240,8480,8480,8480,8480,0
20230913,163800,349540240,8480,8480,8480,8480,0
20230913,163700,349540240,8480,8480,8480,8480,0
20230913,163600,349540240,8480,8480,8480,8480,0
20230913,163500,349540240,8480,8480,8480,8480,0
20230913,163400,349540240,8480,8480,8480,8480,0
20230913,163300,349540240,8480,8480,8480,8480,0
20230913,163200,349540240,8480,8480,8480,8480,0
20230913,163100,349540240,8480,8480,8480,8480,0
20230913,163000,349540240,8480,8480,8480,8480,0
20230913,162900,349540240,8480,8480,8480,8480,0
20230913,162800,349540240,8480,8480,8480,8480,0
20230913,162700,349540240,8480,8480,8480,8480,0
20230913,162600,349540240,8480,8480,8480,8480,0
20230913,162500,349540240,8480,8480,8480,8480,0
20230913,162400,349540240,8480,8480,8480,8480,0
20230913,162300,349540240,8480,8480,8480,8480,0
20230913,162200,349540240,8480,8480,8480,8480,0
20230913,162100,349540240,8480,8480,8480,8480,539
20230913,162000,349540240,8480,8480,8480,8480,0
20230913,161900,349540240,8480,8480,8480,8480,0
20230913,161800,349540240,8480,8480,8480,8480,0
20230913,161700,349540240,8480,8480,8480,8480,0
20230913,161600,349540240,8480,8480,8480,8480,0
20230913,161500,349540240,8480,8480,8480,8480,0
20230913,161400,349540240,8480,8480,8480,8480,0
20230913,161300,349540240,8480,8480,8480,8480,0
20230913,161200,349540240,8480,8480,8480,8480,0
20230913,161100,349540240,8480,8480,8480,8480,0
20230913,161000,349540240,8480,8480,8480,8480,0
20230913,160900,349540240,8480,8480,8480,8480,0
20230913,160800,349540240,8480,8480,8480,8480,0
20230913,160700,349540240,8480,8480,8480,8480,0
20230913,160600,349540240,8480,8480,8480,8480,0
20230913,160500,349540240,8480,8480,8480,8480,0
20230913,160400,349540240,8480,8480,8480,8480,0
20230913,160300,349540240,8480,8480,8480,8480,0
20230913,160200,349540240,8480,8480,8480,8480,0
20230913,160100,349540240,8480,8480,8480,8480,0
20230913,160000,349540240,8480,8480,8480,8480,0
20230913,155900,349540240,8480,8480,8480,8480,0
20230913,155800,349540240,8480,8480,8480,8480,0
20230913,155700,349540240,8480,8480,8480,8480,0
20230913,155600,349540240,8480,8480,8480,8480,0
20230913,155500,349540240,8480,8480,8480,8480,0
20230913,155400,349540240,8480,8480,8480,8480,0
20230913,155300,349540240,8480,8480,8480,8480,0
20230913,155200,349540240,8480,8480,8480,8480,0
20230913,155100,349540240,8480,8480,8480,8480,539
20230913,155000,349540240,8480,8480,8480,8480,0
20230913,154900,349540240,8480,8480,8480,8480,0
20230913,154800,349540240,8480,8480,8480,8480,0
20230913,154700,349540240,8480,8480,8480,8480,0
20230913,154600,349540240,8480,8480,8480,8480,0
20230913,154500,349540240,8480,8480,8480,8480,0
20230913,154400,349540240,8480,8480,8480,8480,0
20230913,154300,349540240,8480,8480,8480,8480,0
20230913,154200,349540240,8480,8480,8480,8480,0
20230913,154100,349540240,8480,8480,8480,8480,0
20230913,154000,349540240,8480,8480,8480,8480,0
20230913,153900,349540240,8480,8480,8480,8480,0
20230913,153800,349540240,8480,8480,8480,8480,0
20230913,153700,349540240,8480,8480,8480,8480,0
20230913,153600,349540240,8480,8480,8480,8480,0
20230913,153500,349540240,8480,8480,8480,8480,0
20230913,153400,349540240,8480,8480,8480,8480,0
20230913,153300,349540240,8480,8480,8480,8480,0
20230913,153200,349540240,8480,8480,8480,8480,0
20230913,153100,349540240,8480,8480,8480,8480,0
20230913,153000,349540240,8480,8480,8480,8480,539
20230913,152900,344969520,8480,8480,8480,8480,0
20230913,152800,344969520,8480,8480,8480,8480,0
20230913,152700,344969520,8480,8480,8480,8480,0
20230913,152600,344969520,8480,8480,8480,8480,0
20230913,152500,344969520,8480,8480,8480,8480,0
20230913,152400,344969520,8480,8480,8480,8480,0
20230913,152300,344969520,8480,8480,8480,8480,0
20230913,152200,344969520,8480,8480,8480,8480,0
20230913,152100,344969520,8480,8480,8480,8480,0
20230913,152000,344969520,8480,8480,8480,8480,0
20230913,151900,344969520,8480,8480,8480,8480,88
20230913,151800,344223280,8480,8480,8480,8480,0
20230913,151700,344223280,8480,8480,8480,8480,0
20230913,151600,344223280,8480,8480,8480,8480,0
20230913,151500,344223280,8480,8460,8480,8460,2
20230913,151400,344206340,8470,8460,8480,8460,167
20230913,151300,342791870,8490,8490,8490,8490,0
20230913,151200,342791870,8490,8490,8490,8490,0
20230913,151100,342791870,8490,8490,8490,8490,0
20230913,151000,342791870,8490,8490,8490,8490,0
20230913,150900,342791870,8490,8490,8490,8490,0
20230913,150800,342791870,8490,8490,8490,8490,0
20230913,150700,342791870,8490,8490,8490,8490,0
20230913,150600,342791870,8490,8490,8490,8490,0
20230913,150500,342791870,8490,8490,8490,8490,0
20230913,150400,342791870,8490,8450,8490,8450,4
20230913,150300,342757950,8490,8440,8490,8440,502
20230913,150200,338509570,8470,8440,8470,8440,4
20230913,150100,338475770,8470,8430,8470,8430,2
20230913,150000,338458870,8430,8430,8430,8390,1264
20230913,145900,327850490,8430,8430,8440,8430,44
20230913,145800,327479560,8430,8430,8430,8430,100
20230913,145700,326636560,8430,8430,8430,8430,22
20230913,145600,326451100,8430,8400,8430,8400,10
20230913,145500,326367030,8430,8430,8430,8430,2
20230913,145400,326350170,8430,8410,8460,8410,6
20230913,145300,326299630,8410,8430,8430,8410,650
20230913,145200,320829000,8460,8460,8460,8460,0
20230913,145100,320829000,8460,8430,8460,8430,11
20230913,145000,320736240,8460,8460,8460,8460,0
20230913,144900,320736240,8460,8460,8460,8460,11
20230913,144800,320643180,8460,8460,8460,8460,0
20230913,144700,320643180,8460,8420,8460,8420,2
20230913,144600,320626300,8460,8460,8460,8460,0
20230913,144500,320626300,8460,8460,8460,8460,0
20230913,144400,320626300,8460,8460,8460,8460,0
20230913,144300,320626300,8460,8460,8460,8460,0
20230913,144200,320626300,8460,8460,8460,8460,0
20230913,144100,320626300,8460,8460,8460,8460,0
20230913,144000,320626300,8460,8460,8460,8460,0
20230913,143900,320626300,8460,8460,8460,8460,0
20230913,143800,320626300,8460,8460,8460,8460,0
20230913,143700,320626300,8460,8460,8460,8460,0
20230913,143600,320626300,8460,8460,8460,8460,0
20230913,143500,320626300,8460,8460,8460,8460,0
20230913,143400,320626300,8460,8420,8460,8420,16
20230913,143300,320491540,8470,8470,8470,8470,0
20230913,143200,320491540,8470,8470,8470,8470,0
20230913,143100,320491540,8470,8470,8470,8470,0
20230913,143000,320491540,8470,8470,8470,8470,0
20230913,142900,320491540,8470,8470,8470,8470,1
20230913,142800,320483070,8460,8460,8460,8460,1
20230913,142700,320474610,8450,8430,8450,8400,1754
20230913,142600,305727710,8440,8440,8440,8430,331
20230913,142500,302937070,8440,8440,8440,8440,613
20230913,142400,297763350,8490,8490,8490,8490,0
20230913,142300,297763350,8490,8490,8490,8490,0
20230913,142200,297763350,8490,8450,8490,8450,801
20230913,142100,290994860,8490,8490,8490,8490,200
20230913,142000,289296860,8500,8500,8500,8500,0
20230913,141900,289296860,8500,8500,8500,8500,0
20230913,141800,289296860,8500,8500,8500,8500,0
20230913,141700,289296860,8500,8500,8500,8500,0
20230913,141600,289296860,8500,8500,8500,8500,0
20230913,141500,289296860,8500,8500,8500,8500,0
20230913,141400,289296860,8500,8500,8500,8500,0
20230913,141300,289296860,8500,8500,8500,8500,0
20230913,141200,289296860,8500,8500,8500,8500,0
20230913,141100,289296860,8500,8500,8500,8500,0
20230913,141000,289296860,8500,8500,8500,8500,0
20230913,140900,289296860,8500,8500,8500,8500,0
20230913,140800,289296860,8500,8500,8500,8500,0
20230913,140700,289296860,8500,8500,8500,8500,0
20230913,140600,289296860,8500,8500,8500,8500,0
20230913,140500,289296860,8500,8500,8500,8500,0
20230913,140400,289296860,8500,8500,8500,8500,0
20230913,140300,289296860,8500,8500,8500,8500,0
20230913,140200,289296860,8500,8500,8500,8500,0
20230913,140100,289296860,8500,8500,8500,8500,0
20230913,140000,289296860,8500,8500,8500,8500,0
20230913,135900,289296860,8500,8500,8500,8500,0
20230913,135800,289296860,8500,8500,8500,8500,0
20230913,135700,289296860,8500,8500,8500,8500,0
20230913,135600,289296860,8500,8500,8500,8500,0
20230913,135500,289296860,8500,8500,8500,8500,9
20230913,135400,289220360,8500,8490,8500,8490,589
20230913,135300,284219740,8490,8490,8490,8490,1
20230913,135200,284211250,8490,8490,8490,8490,0
20230913,135100,284211250,8490,8490,8490,8490,34
20230913,135000,283922590,8490,8490,8490,8490,0
20230913,134900,283922590,8490,8490,8490,8490,0
20230913,134800,283922590,8490,8490,8490,8490,0
20230913,134700,283922590,8490,8490,8490,8490,0
20230913,134600,283922590,8490,8490,8490,8490,1
20230913,134500,283914100,8490,8490,8490,8490,0
20230913,134400,283914100,8490,8490,8490,8490,0
20230913,134300,283914100,8490,8490,8490,8490,0
20230913,134200,283914100,8490,8490,8490,8490,0
20230913,134100,283914100,8490,8490,8490,8490,0
20230913,134000,283914100,8490,8480,8490,8460,4889
20230913,133900,242552180,8490,8490,8490,8490,0
20230913,133800,242552180,8490,8490,8490,8490,0
20230913,133700,242552180,8490,8490,8490,8490,0
20230913,133600,242552180,8490,8490,8490,8460,2002
20230913,133500,225615200,8480,8460,8480,8460,502
20230913,133400,221367320,8460,8460,8460,8460,1
20230913,133300,221358860,8430,8430,8430,8430,12
20230913,133200,221257700,8430,8430,8430,8430,6
20230913,133100,221207120,8400,8440,8440,8400,2935
20230913,133000,196528240,8450,8450,8450,8450,0
20230913,132900,196528240,8450,8450,8450,8450,1
20230913,132800,196519790,8440,8440,8440,8440,34
20230913,132700,196232830,8450,8450,8450,8450,10
20230913,132600,196148330,8450,8450,8450,8450,0
20230913,132500,196148330,8450,8450,8450,8450,4
20230913,132400,196114530,8450,8450,8460,8440,283
20230913,132300,193725470,8450,8450,8450,8450,20
20230913,132200,193556470,8460,8460,8460,8460,9
20230913,132100,193480330,8440,8440,8440,8440,246
20230913,132000,191404090,8480,8480,8480,8480,0
20230913,131900,191404090,8480,8480,8480,8480,0
20230913,131800,191404090,8480,8480,8480,8480,0
20230913,131700,191404090,8480,8480,8480,8480,0
20230913,131600,191404090,8480,8480,8480,8480,0
20230913,131500,191404090,8480,8480,8480,8480,75
20230913,131400,190768090,8480,8480,8480,8480,0
20230913,131300,190768090,8480,8480,8480,8480,0
20230913,131200,190768090,8480,8480,8480,8480,0
20230913,131100,190768090,8480,8480,8480,8480,0
20230913,131000,190768090,8480,8480,8480,8480,1
20230913,130900,190759610,8460,8460,8460,8460,0
20230913,130800,190759610,8460,8460,8460,8460,89
20230913,130700,190006670,8490,8490,8490,8490,0
20230913,130600,190006670,8490,8490,8490,8490,0
20230913,130500,190006670,8490,8490,8490,8490,1
20230913,130400,189998180,8490,8490,8490,8490,0
20230913,130300,189998180,8490,8490,8490,8490,0
20230913,130200,189998180,8490,8490,8490,8490,0
20230913,130100,189998180,8490,8490,8490,8490,100
20230913,130000,189149180,8490,8490,8490,8490,0
20230913,125900,189149180,8490,8490,8490,8490,0
20230913,125800,189149180,8490,8490,8490,8490,0
20230913,125700,189149180,8490,8490,8490,8490,0
20230913,125600,189149180,8490,8490,8490,8490,0
20230913,125500,189149180,8490,8490,8490,8490,0
20230913,125400,189149180,8490,8490,8490,8490,0
20230913,125300,189149180,8490,8490,8490,8490,0
20230913,125200,189149180,8490,8490,8490,8490,0
20230913,125100,189149180,8490,8460,8490,8460,20
20230913,125000,188979950,8490,8460,8490,8460,2
20230913,124900,188963000,8490,8490,8490,8490,0
20230913,124800,188963000,8490,8490,8490,8490,0
20230913,124700,188963000,8490,8490,8490,8490,0
20230913,124600,188963000,8490,8490,8490,8490,0
20230913,124500,188963000,8490,8490,8490,8490,0
20230913,124400,188963000,8490,8490,8490,8490,0
20230913,124300,188963000,8490,8490,8490,8490,22
20230913,124200,188776220,8490,8460,8490,8460,2
20230913,124100,188759270,8490,8460,8490,8460,209
20230913,124000,186991100,8470,8470,8470,8470,50
20230913,123900,186567600,8480,8480,8480,8480,25
20230913,123800,186355600,8490,8490,8490,8490,0
20230913,123700,186355600,8490,8490,8490,8490,0
20230913,123600,186355600,8490,8490,8490,8490,0
20230913,123500,186355600,8490,8490,8500,8490,15
20230913,123400,186228240,8510,8510,8510,8510,0
20230913,123300,186228240,8510,8510,8510,8510,0
20230913,123200,186228240,8510,8510,8510,8510,0
20230913,123100,186228240,8510,8510,8510,8510,0
20230913,123000,186228240,8510,8510,8510,8510,0
20230913,122900,186228240,8510,8510,8510,8510,0
20230913,122800,186228240,8510,8510,8510,8510,0
20230913,122700,186228240,8510,8510,8510,8510,0
20230913,122600,186228240,8510,8510,8510,8510,0
20230913,122500,186228240,8510,8510,8510,8510,0
20230913,122400,186228240,8510,8510,8510,8510,0
20230913,122300,186228240,8510,8510,8510,8510,0
20230913,122200,186228240,8510,8510,8510,8510,0
20230913,122100,186228240,8510,8510,8510,8510,0
20230913,122000,186228240,8510,8510,8510,8510,0
20230913,121900,186228240,8510,8480,8510,8480,5
20230913,121800,186185760,8480,8480,8480,8480,0
20230913,121700,186185760,8480,8480,8480,8480,0
20230913,121600,186185760,8480,8480,8480,8480,0
20230913,121500,186185760,8480,8480,8480,8480,24
20230913,121400,185982240,8480,8480,8480,8480,0
20230913,121300,185982240,8480,8480,8480,8480,0
20230913,121200,185982240,8480,8480,8480,8480,0
20230913,121100,185982240,8480,8490,8490,8480,87
20230913,121000,185244460,8510,8510,8510,8510,6
20230913,120900,185193400,8520,8520,8520,8520,0
20230913,120800,185193400,8520,8520,8520,8520,0
20230913,120700,185193400,8520,8520,8520,8520,0
20230913,120600,185193400,8520,8520,8520,8520,0
20230913,120500,185193400,8520,8520,8520,8520,0
20230913,120400,185193400,8520,8520,8520,8520,0
20230913,120300,185193400,8520,8520,8520,8520,0
20230913,120200,185193400,8520,8510,8520,8510,8
20230913,120100,185125310,8520,8520,8520,8520,0
20230913,120000,185125310,8520,8520,8520,8520,1
20230913,115900,185116790,8510,8500,8510,8500,234
20230913,115800,183126770,8500,8500,8500,8500,0
20230913,115700,183126770,8500,8500,8500,8500,0
20230913,115600,183126770,8500,8500,8500,8500,1
20230913,115500,183118270,8480,8500,8500,8480,104
20230913,115400,182234350,8500,8500,8500,8500,0
20230913,115300,182234350,8500,8500,8500,8500,0
20230913,115200,182234350,8500,8500,8500,8500,0
20230913,115100,182234350,8500,8500,8500,8500,0
20230913,115000,182234350,8500,8500,8500,8500,1
20230913,114900,182225850,8490,8490,8490,8490,0
20230913,114800,182225850,8490,8490,8490,8490,500
20230913,114700,177980850,8490,8490,8490,8490,0
20230913,114600,177980850,8490,8490,8490,8490,0
20230913,114500,177980850,8490,8490,8490,8490,4
20230913,114400,177946890,8500,8500,8500,8500,0
20230913,114300,177946890,8500,8500,8500,8500,0
20230913,114200,177946890,8500,8500,8500,8500,0
20230913,114100,177946890,8500,8500,8510,8500,16
20230913,114000,177810880,8510,8510,8510,8510,0
20230913,113900,177810880,8510,8510,8510,8510,0
20230913,113800,177810880,8510,8510,8510,8510,0
20230913,113700,177810880,8510,8510,8510,8510,0
20230913,113600,177810880,8510,8510,8510,8510,0
20230913,113500,177810880,8510,8500,8510,8500,5
20230913,113400,177768370,8510,8510,8510,8510,0
20230913,113300,177768370,8510,8510,8510,8510,0
20230913,113200,177768370,8510,8500,8510,8500,5
20230913,113100,177725860,8510,8510,8510,8510,0
20230913,113000,177725860,8510,8510,8510,8510,0
20230913,112900,177725860,8510,8500,8510,8500,4
20230913,112800,177691850,8500,8470,8500,8470,473
20230913,112700,173685450,8440,8440,8440,8440,1150
20230913,112600,163979450,8470,8470,8470,8470,0
20230913,112500,163979450,8470,8470,8470,8470,0
20230913,112400,163979450,8470,8470,8470,8470,1
20230913,112300,163970980,8470,8470,8470,8470,0
20230913,112200,163970980,8470,8470,8470,8470,0
20230913,112100,163970980,8470,8470,8470,8470,0
20230913,112000,163970980,8470,8470,8470,8470,178
20230913,111900,162463320,8470,8470,8470,8470,0
20230913,111800,162463320,8470,8470,8470,8470,30
20230913,111700,162209220,8470,8470,8470,8470,21
20230913,111600,162031350,8470,8470,8470,8470,0
20230913,111500,162031350,8470,8470,8470,8470,1
20230913,111400,162022880,8460,8470,8470,8460,535
20230913,111300,157493950,8500,8470,8500,8470,22
20230913,111200,157307560,8500,8500,8500,8500,0
20230913,111100,157307560,8500,8500,8500,8500,0
20230913,111000,157307560,8500,8500,8500,8500,5
20230913,110900,157265060,8530,8530,8530,8530,0
20230913,110800,157265060,8530,8490,8530,8470,1402
20230913,110700,145380310,8550,8550,8550,8550,3
20230913,110600,145354660,8540,8450,8540,8450,727
20230913,110500,139192820,8440,8390,8440,8380,501
20230913,110400,134972160,8400,8400,8400,8390,878
20230913,110300,127600100,8450,8450,8450,8450,5
20230913,110200,127557850,8450,8450,8450,8450,0
20230913,110100,127557850,8450,8450,8450,8450,0
20230913,110000,127557850,8450,8410,8450,8400,221
20230913,105900,125700100,8420,8430,8440,8420,371
20230913,105800,122576130,8440,8440,8440,8430,14
20230913,105700,122458080,8410,8420,8420,8410,125
20230913,105600,121406520,8450,8440,8450,8440,11
20230913,105500,121313670,8450,8440,8450,8440,290
20230913,105400,118866040,8440,8440,8440,8440,2
20230913,105300,118849160,8420,8420,8420,8420,43
20230913,105200,118487100,8420,8430,8430,8420,371
20230913,105100,115359700,8430,8430,8430,8430,0
20230913,105000,115359700,8430,8430,8430,8430,1
20230913,104900,115351270,8460,8460,8460,8460,0
20230913,104800,115351270,8460,8460,8460,8460,0
20230913,104700,115351270,8460,8460,8460,8460,0
20230913,104600,115351270,8460,8460,8460,8460,2
20230913,104500,115334350,8460,8460,8460,8460,0
20230913,104400,115334350,8460,8460,8460,8460,0
20230913,104300,115334350,8460,8430,8460,8430,21
20230913,104200,115157290,8460,8430,8460,8430,7
20230913,104100,115098250,8460,8460,8460,8460,0
20230913,104000,115098250,8460,8460,8460,8460,0
20230913,103900,115098250,8460,8460,8460,8460,0
20230913,103800,115098250,8460,8460,8460,8460,0
20230913,103700,115098250,8460,8420,8460,8420,18
20230913,103600,114946480,8430,8430,8430,8430,30
20230913,103500,114693580,8440,8440,8440,8440,0
20230913,103400,114693580,8440,8440,8440,8440,51
20230913,103300,114263140,8480,8480,8480,8480,0
20230913,103200,114263140,8480,8480,8480,8480,0
20230913,103100,114263140,8480,8480,8480,8480,0
20230913,103000,114263140,8480,8470,8480,8470,188
20230913,102900,112668990,8470,8470,8470,8470,0
20230913,102800,112668990,8470,8470,8470,8470,0
20230913,102700,112668990,8470,8470,8470,8470,0
20230913,102600,112668990,8470,8440,8470,8440,37
20230913,102500,112356650,8450,8460,8460,8450,353
20230913,102400,109371280,8470,8470,8470,8470,0
20230913,102300,109371280,8470,8500,8500,8470,26
20230913,102200,109150920,8470,8480,8500,8470,137
20230913,102100,107990400,8520,8510,8520,8510,3
20230913,102000,107964860,8510,8500,8510,8480,61
20230913,101900,107447520,8520,8520,8520,8520,0
20230913,101800,107447520,8520,8520,8520,8520,0
20230913,101700,107447520,8520,8520,8520,8520,0
20230913,101600,107447520,8520,8520,8520,8520,0
20230913,101500,107447520,8520,8520,8520,8520,0
20230913,101400,107447520,8520,8520,8520,8520,0
20230913,101300,107447520,8520,8480,8520,8480,201
20230913,101200,105742960,8520,8520,8520,8520,0
20230913,101100,105742960,8520,8520,8520,8520,0
20230913,101000,105742960,8520,8520,8520,8520,240
20230913,100900,103698160,8520,8520,8520,8520,12
20230913,100800,103595920,8480,8480,8480,8480,0
20230913,100700,103595920,8480,8480,8480,8480,0
20230913,100600,103595920,8480,8540,8540,8480,701
20230913,100500,97634160,8560,8560,8560,8560,0
20230913,100400,97634160,8560,8560,8560,8560,0
20230913,100300,97634160,8560,8560,8560,8560,0
20230913,100200,97634160,8560,8560,8560,8560,0
20230913,100100,97634160,8560,8560,8560,8560,1
20230913,100000,97625600,8550,8550,8550,8550,105
20230913,095900,96727850,8550,8540,8550,8540,146
20230913,095800,95481000,8540,8540,8540,8540,1
20230913,095700,95472460,8540,8520,8540,8490,189
20230913,095600,93867720,8500,8520,8520,8500,22
20230913,095500,93680310,8510,8520,8520,8510,54
20230913,095400,93220240,8530,8550,8550,8530,574
20230913,095300,88313000,8580,8580,8580,8580,0
20230913,095200,88313000,8580,8580,8580,8580,224
20230913,095100,86391080,8580,8570,8580,8570,373
20230913,095000,83194460,8580,8570,8580,8570,17
20230913,094900,83048760,8570,8580,8580,8570,13
20230913,094800,82937340,8570,8570,8570,8570,132
20230913,094700,81806100,8570,8570,8570,8570,0
20230913,094600,81806100,8570,8570,8570,8570,0
20230913,094500,81806100,8570,8570,8570,8570,0
20230913,094400,81806100,8570,8570,8570,8570,0
20230913,094300,81806100,8570,8560,8580,8560,58
20230913,094200,81309580,8590,8590,8590,8590,0
20230913,094100,81309580,8590,8590,8590,8590,1
20230913,094000,81300990,8570,8590,8590,8570,133
20230913,093900,80159660,8590,8580,8590,8580,41
20230913,093800,79807870,8590,8590,8590,8590,34
20230913,093700,79515810,8590,8580,8590,8580,12
20230913,093600,79412810,8590,8580,8590,8580,5
20230913,093500,79369900,8600,8610,8610,8590,234
20230913,093400,77359810,8590,8630,8630,8590,1078
20230913,093300,68093110,8640,8620,8640,8620,235
20230913,093200,66065080,8610,8570,8610,8570,1053
20230913,093100,57009880,8570,8530,8570,8530,225
20230913,093000,55084980,8530,8520,8530,8520,1967
20230913,092900,38306500,8520,8510,8520,8510,54
20230913,092800,37846950,8510,8490,8510,8490,14
20230913,092700,37728070,8480,8470,8480,8470,430
20230913,092600,34081680,8480,8460,8480,8460,358
20230913,092500,31052960,8480,8480,8480,8480,0
20230913,092400,31052960,8480,8480,8480,8480,0
20230913,092300,31052960,8480,8470,8480,8470,51
20230913,092200,30620980,8500,8440,8500,8440,542
20230913,092100,26039180,8470,8470,8470,8430,804
20230913,092000,19241680,8510,8510,8510,8510,0
20230913,091900,19241680,8510,8510,8510,8510,0
20230913,091800,19241680,8510,8500,8510,8490,443
20230913,091700,15477770,8510,8510,8510,8510,0
20230913,091600,15477770,8510,8510,8510,8510,0
20230913,091500,15477770,8510,8480,8510,8480,250
20230913,091400,13357740,8510,8510,8510,8510,0
20230913,091300,13357740,8510,8460,8510,8460,556
20230913,091200,8651870,8460,8460,8460,8460,0
20230913,091100,8651870,8460,8460,8460,8460,0
20230913,091000,8651870,8460,8440,8460,8440,420
20230913,090900,5106670,8460,8460,8460,8460,0
20230913,090800,5106670,8460,8460,8460,8460,0
20230913,090700,5106670,8460,8430,8460,8420,13
20230913,090600,4997160,8460,8400,8460,8400,359
20230913,090500,1981500,8460,8460,8460,8460,0
20230913,090400,1981500,8460,8460,8460,8460,0
20230913,090300,1981500,8460,8460,8460,8460,0
20230913,090200,1981500,8460,8460,8460,8460,1
20230913,090100,1973040,8410,8410,8410,8410,132
20230913,090000,862920,8460,8460,8460,8460,102