KissMeData/170030/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,200100,374836640,7530,7530,7530,7530,453
20230914,200000,374836640,7530,7530,7530,7530,0
20230914,195900,374836640,7530,7530,7530,7530,0
20230914,195800,374836640,7530,7530,7530,7530,0
20230914,195700,374836640,7530,7530,7530,7530,0
20230914,195600,374836640,7530,7530,7530,7530,0
20230914,195500,374836640,7530,7530,7530,7530,0
20230914,195400,374836640,7530,7530,7530,7530,0
20230914,195300,374836640,7530,7530,7530,7530,0
20230914,195200,374836640,7530,7530,7530,7530,0
20230914,195100,374836640,7530,7530,7530,7530,0
20230914,195000,374836640,7530,7530,7530,7530,0
20230914,194900,374836640,7530,7530,7530,7530,0
20230914,194800,374836640,7530,7530,7530,7530,0
20230914,194700,374836640,7530,7530,7530,7530,0
20230914,194600,374836640,7530,7530,7530,7530,0
20230914,194500,374836640,7530,7530,7530,7530,0
20230914,194400,374836640,7530,7530,7530,7530,0
20230914,194300,374836640,7530,7530,7530,7530,0
20230914,194200,374836640,7530,7530,7530,7530,0
20230914,194100,374836640,7530,7530,7530,7530,0
20230914,194000,374836640,7530,7530,7530,7530,0
20230914,193900,374836640,7530,7530,7530,7530,0
20230914,193800,374836640,7530,7530,7530,7530,0
20230914,193700,374836640,7530,7530,7530,7530,0
20230914,193600,374836640,7530,7530,7530,7530,0
20230914,193500,374836640,7530,7530,7530,7530,0
20230914,193400,374836640,7530,7530,7530,7530,0
20230914,193300,374836640,7530,7530,7530,7530,0
20230914,193200,374836640,7530,7530,7530,7530,0
20230914,193100,374836640,7530,7530,7530,7530,453
20230914,193000,374836640,7530,7530,7530,7530,0
20230914,192900,374836640,7530,7530,7530,7530,0
20230914,192800,374836640,7530,7530,7530,7530,0
20230914,192700,374836640,7530,7530,7530,7530,0
20230914,192600,374836640,7530,7530,7530,7530,0
20230914,192500,374836640,7530,7530,7530,7530,0
20230914,192400,374836640,7530,7530,7530,7530,0
20230914,192300,374836640,7530,7530,7530,7530,0
20230914,192200,374836640,7530,7530,7530,7530,0
20230914,192100,374836640,7530,7530,7530,7530,0
20230914,192000,374836640,7530,7530,7530,7530,0
20230914,191900,374836640,7530,7530,7530,7530,0
20230914,191800,374836640,7530,7530,7530,7530,0
20230914,191700,374836640,7530,7530,7530,7530,0
20230914,191600,374836640,7530,7530,7530,7530,0
20230914,191500,374836640,7530,7530,7530,7530,0
20230914,191400,374836640,7530,7530,7530,7530,0
20230914,191300,374836640,7530,7530,7530,7530,0
20230914,191200,374836640,7530,7530,7530,7530,0
20230914,191100,374836640,7530,7530,7530,7530,0
20230914,191000,374836640,7530,7530,7530,7530,0
20230914,190900,374836640,7530,7530,7530,7530,0
20230914,190800,374836640,7530,7530,7530,7530,0
20230914,190700,374836640,7530,7530,7530,7530,0
20230914,190600,374836640,7530,7530,7530,7530,0
20230914,190500,374836640,7530,7530,7530,7530,0
20230914,190400,374836640,7530,7530,7530,7530,0
20230914,190300,374836640,7530,7530,7530,7530,0
20230914,190200,374836640,7530,7530,7530,7530,0
20230914,190100,374836640,7530,7530,7530,7530,453
20230914,190000,374836640,7530,7530,7530,7530,0
20230914,185900,374836640,7530,7530,7530,7530,0
20230914,185800,374836640,7530,7530,7530,7530,0
20230914,185700,374836640,7530,7530,7530,7530,0
20230914,185600,374836640,7530,7530,7530,7530,0
20230914,185500,374836640,7530,7530,7530,7530,0
20230914,185400,374836640,7530,7530,7530,7530,0
20230914,185300,374836640,7530,7530,7530,7530,0
20230914,185200,374836640,7530,7530,7530,7530,0
20230914,185100,374836640,7530,7530,7530,7530,0
20230914,185000,374836640,7530,7530,7530,7530,0
20230914,184900,374836640,7530,7530,7530,7530,0
20230914,184800,374836640,7530,7530,7530,7530,0
20230914,184700,374836640,7530,7530,7530,7530,0
20230914,184600,374836640,7530,7530,7530,7530,0
20230914,184500,374836640,7530,7530,7530,7530,0
20230914,184400,374836640,7530,7530,7530,7530,0
20230914,184300,374836640,7530,7530,7530,7530,0
20230914,184200,374836640,7530,7530,7530,7530,0
20230914,184100,374836640,7530,7530,7530,7530,0
20230914,184000,374836640,7530,7530,7530,7530,0
20230914,183900,374836640,7530,7530,7530,7530,0
20230914,183800,374836640,7530,7530,7530,7530,0
20230914,183700,374836640,7530,7530,7530,7530,0
20230914,183600,374836640,7530,7530,7530,7530,0
20230914,183500,374836640,7530,7530,7530,7530,0
20230914,183400,374836640,7530,7530,7530,7530,0
20230914,183300,374836640,7530,7530,7530,7530,0
20230914,183200,374836640,7530,7530,7530,7530,0
20230914,183100,374836640,7530,7530,7530,7530,453
20230914,183000,374836640,7530,7530,7530,7530,0
20230914,182900,374836640,7530,7530,7530,7530,0
20230914,182800,374836640,7530,7530,7530,7530,0
20230914,182700,374836640,7530,7530,7530,7530,0
20230914,182600,374836640,7530,7530,7530,7530,0
20230914,182500,374836640,7530,7530,7530,7530,0
20230914,182400,374836640,7530,7530,7530,7530,0
20230914,182300,374836640,7530,7530,7530,7530,0
20230914,182200,374836640,7530,7530,7530,7530,0
20230914,182100,374836640,7530,7530,7530,7530,0
20230914,182000,374836640,7530,7530,7530,7530,0
20230914,181900,374836640,7530,7530,7530,7530,0
20230914,181800,374836640,7530,7530,7530,7530,0
20230914,181700,374836640,7530,7530,7530,7530,0
20230914,181600,374836640,7530,7530,7530,7530,0
20230914,181500,374836640,7530,7530,7530,7530,0
20230914,181400,374836640,7530,7530,7530,7530,0
20230914,181300,374836640,7530,7530,7530,7530,0
20230914,181200,374836640,7530,7530,7530,7530,0
20230914,181100,374836640,7530,7530,7530,7530,0
20230914,181000,374836640,7530,7530,7530,7530,0
20230914,180900,374836640,7530,7530,7530,7530,0
20230914,180800,374836640,7530,7530,7530,7530,0
20230914,180700,374836640,7530,7530,7530,7530,0
20230914,180600,374836640,7530,7530,7530,7530,0
20230914,180500,374836640,7530,7530,7530,7530,0
20230914,180400,374836640,7530,7530,7530,7530,0
20230914,180300,374836640,7530,7530,7530,7530,0
20230914,180200,374836640,7530,7530,7530,7530,0
20230914,180100,374836640,7530,7530,7530,7530,453
20230914,180000,374836640,7530,7530,7530,7530,0
20230914,175900,374836640,7530,7530,7530,7530,0
20230914,175800,374836640,7530,7530,7530,7530,0
20230914,175700,374836640,7530,7530,7530,7530,0
20230914,175600,374836640,7530,7530,7530,7530,0
20230914,175500,374836640,7530,7530,7530,7530,0
20230914,175400,374836640,7530,7530,7530,7530,0
20230914,175300,374836640,7530,7530,7530,7530,0
20230914,175200,374836640,7530,7530,7530,7530,0
20230914,175100,374836640,7530,7530,7530,7530,0
20230914,175000,374836640,7530,7530,7530,7530,0
20230914,174900,374836640,7530,7530,7530,7530,0
20230914,174800,374836640,7530,7530,7530,7530,0
20230914,174700,374836640,7530,7530,7530,7530,0
20230914,174600,374836640,7530,7530,7530,7530,0
20230914,174500,374836640,7530,7530,7530,7530,0
20230914,174400,374836640,7530,7530,7530,7530,0
20230914,174300,374836640,7530,7530,7530,7530,0
20230914,174200,374836640,7530,7530,7530,7530,0
20230914,174100,374836640,7530,7530,7530,7530,0
20230914,174000,374836640,7530,7530,7530,7530,0
20230914,173900,374836640,7530,7530,7530,7530,0
20230914,173800,374836640,7530,7530,7530,7530,0
20230914,173700,374836640,7530,7530,7530,7530,0
20230914,173600,374836640,7530,7530,7530,7530,0
20230914,173500,374836640,7530,7530,7530,7530,0
20230914,173400,374836640,7530,7530,7530,7530,0
20230914,173300,374836640,7530,7530,7530,7530,0
20230914,173200,374836640,7530,7530,7530,7530,0
20230914,173100,374836640,7530,7530,7530,7530,453
20230914,173000,374836640,7530,7530,7530,7530,0
20230914,172900,374836640,7530,7530,7530,7530,0
20230914,172800,374836640,7530,7530,7530,7530,0
20230914,172700,374836640,7530,7530,7530,7530,0
20230914,172600,374836640,7530,7530,7530,7530,0
20230914,172500,374836640,7530,7530,7530,7530,0
20230914,172400,374836640,7530,7530,7530,7530,0
20230914,172300,374836640,7530,7530,7530,7530,0
20230914,172200,374836640,7530,7530,7530,7530,0
20230914,172100,374836640,7530,7530,7530,7530,0
20230914,172000,374836640,7530,7530,7530,7530,0
20230914,171900,374836640,7530,7530,7530,7530,0
20230914,171800,374836640,7530,7530,7530,7530,0
20230914,171700,374836640,7530,7530,7530,7530,0
20230914,171600,374836640,7530,7530,7530,7530,0
20230914,171500,374836640,7530,7530,7530,7530,0
20230914,171400,374836640,7530,7530,7530,7530,0
20230914,171300,374836640,7530,7530,7530,7530,0
20230914,171200,374836640,7530,7530,7530,7530,0
20230914,171100,374836640,7530,7530,7530,7530,0
20230914,171000,374836640,7530,7530,7530,7530,0
20230914,170900,374836640,7530,7530,7530,7530,0
20230914,170800,374836640,7530,7530,7530,7530,0
20230914,170700,374836640,7530,7530,7530,7530,0
20230914,170600,374836640,7530,7530,7530,7530,0
20230914,170500,374836640,7530,7530,7530,7530,0
20230914,170400,374836640,7530,7530,7530,7530,0
20230914,170300,374836640,7530,7530,7530,7530,0
20230914,170200,374836640,7530,7530,7530,7530,0
20230914,170100,374836640,7530,7530,7530,7530,453
20230914,170000,374836640,7530,7530,7530,7530,0
20230914,165900,374836640,7530,7530,7530,7530,0
20230914,165800,374836640,7530,7530,7530,7530,0
20230914,165700,374836640,7530,7530,7530,7530,0
20230914,165600,374836640,7530,7530,7530,7530,0
20230914,165500,374836640,7530,7530,7530,7530,0
20230914,165400,374836640,7530,7530,7530,7530,0
20230914,165300,374836640,7530,7530,7530,7530,0
20230914,165200,374836640,7530,7530,7530,7530,0
20230914,165100,374836640,7530,7530,7530,7530,0
20230914,165000,374836640,7530,7530,7530,7530,0
20230914,164900,374836640,7530,7530,7530,7530,0
20230914,164800,374836640,7530,7530,7530,7530,0
20230914,164700,374836640,7530,7530,7530,7530,0
20230914,164600,374836640,7530,7530,7530,7530,0
20230914,164500,374836640,7530,7530,7530,7530,0
20230914,164400,374836640,7530,7530,7530,7530,0
20230914,164300,374836640,7530,7530,7530,7530,0
20230914,164200,374836640,7530,7530,7530,7530,0
20230914,164100,374836640,7530,7530,7530,7530,0
20230914,164000,374836640,7530,7530,7530,7530,0
20230914,163900,374836640,7530,7530,7530,7530,0
20230914,163800,374836640,7530,7530,7530,7530,0
20230914,163700,374836640,7530,7530,7530,7530,0
20230914,163600,374836640,7530,7530,7530,7530,0
20230914,163500,374836640,7530,7530,7530,7530,0
20230914,163400,374836640,7530,7530,7530,7530,0
20230914,163300,374836640,7530,7530,7530,7530,0
20230914,163200,374836640,7530,7530,7530,7530,0
20230914,163100,374836640,7530,7530,7530,7530,453
20230914,163000,374836640,7530,7530,7530,7530,0
20230914,162900,374836640,7530,7530,7530,7530,0
20230914,162800,374836640,7530,7530,7530,7530,0
20230914,162700,374836640,7530,7530,7530,7530,0
20230914,162600,374836640,7530,7530,7530,7530,0
20230914,162500,374836640,7530,7530,7530,7530,0
20230914,162400,374836640,7530,7530,7530,7530,0
20230914,162300,374836640,7530,7530,7530,7530,0
20230914,162200,374836640,7530,7530,7530,7530,0
20230914,162100,374836640,7530,7530,7530,7530,0
20230914,162000,374836640,7530,7530,7530,7530,0
20230914,161900,374836640,7530,7530,7530,7530,0
20230914,161800,374836640,7530,7530,7530,7530,0
20230914,161700,374836640,7530,7530,7530,7530,0
20230914,161600,374836640,7530,7530,7530,7530,0
20230914,161500,374836640,7530,7530,7530,7530,0
20230914,161400,374836640,7530,7530,7530,7530,0
20230914,161300,374836640,7530,7530,7530,7530,0
20230914,161200,374836640,7530,7530,7530,7530,0
20230914,161100,374836640,7530,7530,7530,7530,0
20230914,161000,374836640,7530,7530,7530,7530,0
20230914,160900,374836640,7530,7530,7530,7530,0
20230914,160800,374836640,7530,7530,7530,7530,0
20230914,160700,374836640,7530,7530,7530,7530,0
20230914,160600,374836640,7530,7530,7530,7530,0
20230914,160500,374836640,7530,7530,7530,7530,0
20230914,160400,374836640,7530,7530,7530,7530,0
20230914,160300,374836640,7530,7530,7530,7530,0
20230914,160200,374836640,7530,7530,7530,7530,0
20230914,160100,374836640,7530,7530,7530,7530,453
20230914,160000,374836640,7530,7530,7530,7530,0
20230914,155900,374836640,7530,7530,7530,7530,0
20230914,155800,374836640,7530,7530,7530,7530,0
20230914,155700,374836640,7530,7530,7530,7530,0
20230914,155600,374836640,7530,7530,7530,7530,0
20230914,155500,374836640,7530,7530,7530,7530,0
20230914,155400,374836640,7530,7530,7530,7530,0
20230914,155300,374836640,7530,7530,7530,7530,0
20230914,155200,374836640,7530,7530,7530,7530,0
20230914,155100,374836640,7530,7530,7530,7530,0
20230914,155000,374836640,7530,7530,7530,7530,0
20230914,154900,374836640,7530,7530,7530,7530,0
20230914,154800,374836640,7530,7530,7530,7530,0
20230914,154700,374836640,7530,7530,7530,7530,0
20230914,154600,374836640,7530,7530,7530,7530,0
20230914,154500,374836640,7530,7530,7530,7530,0
20230914,154400,374836640,7530,7530,7530,7530,0
20230914,154300,374836640,7530,7530,7530,7530,0
20230914,154200,374836640,7530,7530,7530,7530,0
20230914,154100,374836640,7530,7530,7530,7530,0
20230914,154000,374836640,7530,7530,7530,7530,0
20230914,153900,374836640,7530,7530,7530,7530,0
20230914,153800,374836640,7530,7530,7530,7530,0
20230914,153700,374836640,7530,7530,7530,7530,0
20230914,153600,374836640,7530,7530,7530,7530,0
20230914,153500,374836640,7530,7530,7530,7530,0
20230914,153400,374836640,7530,7530,7530,7530,0
20230914,153300,374836640,7530,7530,7530,7530,0
20230914,153200,374836640,7530,7530,7530,7530,0
20230914,153100,374836640,7530,7530,7530,7530,453
20230914,153000,374836640,7530,7530,7530,7530,453
20230914,152900,371425550,7500,7500,7500,7500,0
20230914,152800,371425550,7500,7500,7500,7500,0
20230914,152700,371425550,7500,7500,7500,7500,0
20230914,152600,371425550,7500,7500,7500,7500,0
20230914,152500,371425550,7500,7500,7500,7500,0
20230914,152400,371425550,7500,7500,7500,7500,0
20230914,152300,371425550,7500,7500,7500,7500,0
20230914,152200,371425550,7500,7500,7500,7500,0
20230914,152100,371425550,7500,7500,7500,7500,0
20230914,152000,371425550,7500,7500,7500,7500,0
20230914,151900,371425550,7500,7500,7500,7500,9
20230914,151800,371358050,7500,7500,7500,7500,240
20230914,151700,369558050,7540,7540,7540,7540,11
20230914,151600,369475110,7540,7510,7540,7490,150
20230914,151500,368346550,7540,7540,7540,7540,5
20230914,151400,368308850,7530,7530,7530,7530,134
20230914,151300,367299830,7540,7540,7540,7540,0
20230914,151200,367299830,7540,7540,7540,7540,1
20230914,151100,367292290,7500,7500,7500,7500,16
20230914,151000,367172290,7500,7520,7520,7500,5000
20230914,150900,329644510,7520,7520,7520,7520,0
20230914,150800,329644510,7520,7520,7520,7520,1000
20230914,150700,322124510,7520,7520,7520,7520,0
20230914,150600,322124510,7520,7520,7520,7520,782
20230914,150500,316243870,7520,7520,7520,7520,139
20230914,150400,315198590,7510,7510,7510,7510,0
20230914,150300,315198590,7510,7510,7510,7510,2
20230914,150200,315183570,7510,7510,7510,7510,0
20230914,150100,315183570,7510,7530,7530,7510,1504
20230914,150000,303883150,7540,7540,7540,7540,278
20230914,145900,301787030,7530,7530,7530,7530,400
20230914,145800,298775030,7540,7530,7540,7530,72
20230914,145700,298232860,7530,7530,7530,7530,0
20230914,145600,298232860,7530,7530,7530,7530,0
20230914,145500,298232860,7530,7530,7530,7530,0
20230914,145400,298232860,7530,7530,7530,7530,124
20230914,145300,297299140,7530,7530,7530,7530,0
20230914,145200,297299140,7530,7530,7530,7530,14
20230914,145100,297193720,7530,7530,7530,7530,7
20230914,145000,297141010,7530,7530,7530,7530,26
20230914,144900,296945230,7530,7530,7530,7530,2
20230914,144800,296930170,7530,7540,7540,7530,291
20230914,144700,294738550,7540,7530,7540,7530,138
20230914,144600,293698410,7530,7530,7530,7530,0
20230914,144500,293698410,7530,7530,7530,7530,12
20230914,144400,293608050,7530,7530,7530,7530,0
20230914,144300,293608050,7530,7530,7530,7530,6
20230914,144200,293562870,7530,7530,7530,7530,24
20230914,144100,293382150,7530,7530,7530,7530,0
20230914,144000,293382150,7530,7530,7530,7530,113
20230914,143900,292531260,7510,7510,7510,7510,0
20230914,143800,292531260,7510,7510,7510,7510,0
20230914,143700,292531260,7510,7510,7510,7510,300
20230914,143600,290278260,7510,7520,7520,7510,101
20230914,143500,289519740,7510,7520,7520,7510,650
20230914,143400,284635910,7520,7520,7520,7520,150
20230914,143300,283507910,7520,7520,7520,7520,0
20230914,143200,283507910,7520,7520,7520,7520,100
20230914,143100,282755910,7520,7520,7520,7520,129
20230914,143000,281785830,7520,7520,7520,7520,0
20230914,142900,281785830,7520,7520,7520,7520,0
20230914,142800,281785830,7520,7520,7520,7520,435
20230914,142700,278514630,7520,7520,7520,7520,0
20230914,142600,278514630,7520,7520,7520,7520,300
20230914,142500,276258630,7520,7520,7530,7520,534
20230914,142400,272242860,7530,7530,7530,7530,332
20230914,142300,269742900,7530,7530,7530,7530,300
20230914,142200,267483900,7530,7530,7530,7530,67
20230914,142100,266979390,7530,7530,7530,7530,110
20230914,142000,266151090,7530,7530,7530,7530,400
20230914,141900,263139090,7530,7540,7550,7530,51
20230914,141800,262754450,7540,7540,7540,7540,463
20230914,141700,259263430,7540,7540,7540,7540,10
20230914,141600,259188030,7530,7530,7530,7530,40
20230914,141500,258886830,7530,7530,7530,7530,0
20230914,141400,258886830,7530,7530,7530,7530,0
20230914,141300,258886830,7530,7530,7530,7530,573
20230914,141200,254572140,7540,7540,7540,7540,0
20230914,141100,254572140,7540,7540,7540,7540,0
20230914,141000,254572140,7540,7540,7540,7540,0
20230914,140900,254572140,7540,7540,7540,7540,0
20230914,140800,254572140,7540,7540,7540,7540,0
20230914,140700,254572140,7540,7540,7540,7540,0
20230914,140600,254572140,7540,7540,7540,7540,13
20230914,140500,254474120,7530,7530,7530,7530,0
20230914,140400,254474120,7530,7530,7530,7530,0
20230914,140300,254474120,7530,7530,7530,7530,0
20230914,140200,254474120,7530,7530,7530,7530,0
20230914,140100,254474120,7530,7530,7530,7530,3
20230914,140000,254451530,7530,7530,7530,7530,200
20230914,135900,252945530,7530,7530,7540,7530,31
20230914,135800,252712090,7530,7530,7530,7530,0
20230914,135700,252712090,7530,7530,7530,7530,205
20230914,135600,251168440,7530,7530,7530,7530,19
20230914,135500,251025370,7530,7530,7530,7530,0
20230914,135400,251025370,7530,7530,7530,7530,0
20230914,135300,251025370,7530,7530,7530,7530,1
20230914,135200,251017840,7540,7540,7540,7540,3
20230914,135100,250995220,7540,7520,7540,7520,3
20230914,135000,250972620,7520,7520,7520,7520,6
20230914,134900,250927500,7540,7540,7540,7540,0
20230914,134800,250927500,7540,7540,7540,7540,0
20230914,134700,250927500,7540,7540,7540,7540,7
20230914,134600,250874720,7540,7530,7540,7520,273
20230914,134500,248819460,7540,7540,7540,7540,402
20230914,134400,245788380,7530,7530,7530,7530,300
20230914,134300,243529380,7530,7540,7540,7530,288
20230914,134200,241359860,7550,7550,7550,7550,20
20230914,134100,241208860,7550,7550,7550,7550,0
20230914,134000,241208860,7550,7550,7550,7550,70
20230914,133900,240680360,7550,7550,7550,7550,2
20230914,133800,240665260,7550,7550,7550,7550,0
20230914,133700,240665260,7550,7550,7550,7550,1
20230914,133600,240657710,7550,7550,7550,7550,2
20230914,133500,240642610,7550,7550,7550,7550,12
20230914,133400,240552010,7550,7550,7550,7550,0
20230914,133300,240552010,7550,7550,7550,7550,2
20230914,133200,240536910,7550,7550,7550,7550,12
20230914,133100,240446310,7550,7550,7550,7530,454
20230914,133000,237022630,7550,7550,7550,7550,50
20230914,132900,236645130,7530,7530,7530,7530,0
20230914,132800,236645130,7530,7530,7530,7530,0
20230914,132700,236645130,7530,7550,7550,7530,501
20230914,132600,232867930,7550,7550,7550,7550,0
20230914,132500,232867930,7550,7550,7550,7550,0
20230914,132400,232867930,7550,7550,7550,7550,0
20230914,132300,232867930,7550,7550,7550,7550,634
20230914,132200,228081230,7560,7560,7560,7560,386
20230914,132100,225163070,7570,7570,7570,7570,15
20230914,132000,225049520,7570,7570,7570,7570,0
20230914,131900,225049520,7570,7560,7570,7560,142
20230914,131800,223975980,7560,7560,7560,7560,0
20230914,131700,223975980,7560,7560,7560,7560,0
20230914,131600,223975980,7560,7560,7560,7560,0
20230914,131500,223975980,7560,7560,7560,7560,0
20230914,131400,223975980,7560,7560,7560,7560,0
20230914,131300,223975980,7560,7560,7560,7560,0
20230914,131200,223975980,7560,7570,7570,7560,110
20230914,131100,223144280,7570,7570,7570,7570,33
20230914,131000,222894470,7570,7570,7570,7570,0
20230914,130900,222894470,7570,7570,7570,7570,0
20230914,130800,222894470,7570,7570,7570,7570,10
20230914,130700,222818770,7560,7570,7570,7560,25
20230914,130600,222629740,7560,7560,7560,7560,151
20230914,130500,221488180,7560,7560,7560,7560,0
20230914,130400,221488180,7560,7570,7570,7560,530
20230914,130300,217476280,7570,7570,7570,7570,0
20230914,130200,217476280,7570,7570,7570,7570,300
20230914,130100,215205280,7570,7570,7570,7570,0
20230914,130000,215205280,7570,7570,7570,7570,0
20230914,125900,215205280,7570,7570,7570,7570,0
20230914,125800,215205280,7570,7570,7570,7570,0
20230914,125700,215205280,7570,7570,7570,7570,0
20230914,125600,215205280,7570,7570,7570,7570,10
20230914,125500,215129580,7570,7570,7570,7570,100
20230914,125400,214372580,7570,7570,7570,7570,0
20230914,125300,214372580,7570,7570,7570,7570,0
20230914,125200,214372580,7570,7570,7570,7570,1
20230914,125100,214365010,7570,7570,7570,7570,306
20230914,125000,212048590,7570,7570,7570,7570,18
20230914,124900,211912330,7570,7570,7570,7570,0
20230914,124800,211912330,7570,7570,7570,7570,15
20230914,124700,211798780,7580,7580,7580,7580,2
20230914,124600,211783620,7580,7570,7580,7570,2
20230914,124500,211768470,7570,7570,7570,7570,0
20230914,124400,211768470,7570,7570,7570,7570,0
20230914,124300,211768470,7570,7570,7570,7570,0
20230914,124200,211768470,7570,7570,7570,7570,0
20230914,124100,211768470,7570,7570,7570,7570,0
20230914,124000,211768470,7570,7570,7570,7570,0
20230914,123900,211768470,7570,7570,7570,7570,0
20230914,123800,211768470,7570,7570,7570,7570,0
20230914,123700,211768470,7570,7570,7570,7570,0
20230914,123600,211768470,7570,7570,7570,7570,0
20230914,123500,211768470,7570,7570,7570,7570,0
20230914,123400,211768470,7570,7570,7570,7570,30
20230914,123300,211541370,7580,7580,7580,7580,20
20230914,123200,211389770,7580,7580,7580,7580,3
20230914,123100,211367030,7580,7580,7580,7580,0
20230914,123000,211367030,7580,7580,7580,7580,0
20230914,122900,211367030,7580,7580,7580,7580,0
20230914,122800,211367030,7580,7580,7580,7580,0
20230914,122700,211367030,7580,7580,7580,7580,0
20230914,122600,211367030,7580,7570,7580,7570,142
20230914,122500,210291360,7570,7560,7570,7560,318
20230914,122400,207886950,7570,7570,7570,7570,0
20230914,122300,207886950,7570,7570,7570,7570,0
20230914,122200,207886950,7570,7570,7570,7570,6
20230914,122100,207841530,7580,7580,7580,7570,13
20230914,122000,207743000,7580,7580,7580,7580,0
20230914,121900,207743000,7580,7580,7580,7580,0
20230914,121800,207743000,7580,7580,7580,7580,8
20230914,121700,207682360,7580,7580,7580,7580,0
20230914,121600,207682360,7580,7580,7580,7580,0
20230914,121500,207682360,7580,7580,7580,7580,0
20230914,121400,207682360,7580,7580,7580,7580,48
20230914,121300,207318520,7580,7580,7580,7580,100
20230914,121200,206560520,7580,7580,7580,7580,0
20230914,121100,206560520,7580,7580,7580,7580,106
20230914,121000,205757040,7580,7580,7580,7580,0
20230914,120900,205757040,7580,7580,7580,7580,0
20230914,120800,205757040,7580,7580,7580,7580,0
20230914,120700,205757040,7580,7580,7580,7580,0
20230914,120600,205757040,7580,7580,7580,7580,780
20230914,120500,199844640,7580,7580,7580,7580,1
20230914,120400,199837060,7560,7560,7560,7560,0
20230914,120300,199837060,7560,7550,7560,7550,691
20230914,120200,194613880,7560,7560,7560,7560,94
20230914,120100,193903240,7560,7560,7560,7560,6
20230914,120000,193857880,7590,7590,7590,7590,0
20230914,115900,193857880,7590,7590,7590,7590,0
20230914,115800,193857880,7590,7560,7590,7560,501
20230914,115700,190070290,7560,7560,7560,7560,0
20230914,115600,190070290,7560,7560,7560,7560,8
20230914,115500,190009810,7560,7560,7590,7560,9
20230914,115400,189941740,7590,7590,7590,7590,1
20230914,115300,189934150,7560,7560,7560,7560,1
20230914,115200,189926590,7590,7560,7590,7560,2
20230914,115100,189911440,7590,7590,7590,7590,0
20230914,115000,189911440,7590,7590,7590,7590,89
20230914,114900,189235930,7590,7590,7590,7590,0
20230914,114800,189235930,7590,7590,7590,7590,0
20230914,114700,189235930,7590,7590,7590,7590,515
20230914,114600,185327080,7590,7580,7590,7580,301
20230914,114500,183042590,7590,7590,7590,7590,0
20230914,114400,183042590,7590,7590,7590,7590,0
20230914,114300,183042590,7590,7590,7590,7590,0
20230914,114200,183042590,7590,7590,7590,7590,0
20230914,114100,183042590,7590,7590,7590,7590,12
20230914,114000,182951510,7590,7590,7590,7590,0
20230914,113900,182951510,7590,7590,7590,7590,0
20230914,113800,182951510,7590,7570,7590,7570,12
20230914,113700,182860630,7590,7590,7590,7590,0
20230914,113600,182860630,7590,7590,7590,7590,0
20230914,113500,182860630,7590,7590,7590,7590,0
20230914,113400,182860630,7590,7590,7590,7590,0
20230914,113300,182860630,7590,7590,7590,7590,0
20230914,113200,182860630,7590,7590,7590,7590,0
20230914,113100,182860630,7590,7590,7590,7590,13
20230914,113000,182761960,7590,7590,7590,7590,60
20230914,112900,182306560,7590,7590,7590,7590,9
20230914,112800,182238250,7590,7580,7590,7580,550
20230914,112700,178068290,7590,7590,7590,7590,0
20230914,112600,178068290,7590,7590,7590,7590,0
20230914,112500,178068290,7590,7590,7590,7590,0
20230914,112400,178068290,7590,7590,7590,7590,2
20230914,112300,178053110,7590,7590,7590,7590,0
20230914,112200,178053110,7590,7590,7590,7590,40
20230914,112100,177749510,7590,7590,7590,7590,50
20230914,112000,177370010,7590,7590,7590,7590,0
20230914,111900,177370010,7590,7590,7590,7590,30
20230914,111800,177142310,7590,7590,7590,7590,9
20230914,111700,177074000,7590,7590,7590,7590,0
20230914,111600,177074000,7590,7590,7590,7590,0
20230914,111500,177074000,7590,7590,7590,7590,6
20230914,111400,177028460,7590,7570,7590,7570,35
20230914,111300,176763000,7550,7550,7550,7550,13
20230914,111200,176664850,7570,7570,7570,7570,0
20230914,111100,176664850,7570,7570,7570,7570,0
20230914,111000,176664850,7570,7570,7570,7570,0
20230914,110900,176664850,7570,7570,7570,7570,5
20230914,110800,176627000,7570,7570,7570,7570,900
20230914,110700,169814000,7540,7540,7540,7540,0
20230914,110600,169814000,7540,7540,7540,7540,0
20230914,110500,169814000,7540,7540,7540,7540,0
20230914,110400,169814000,7540,7540,7540,7540,0
20230914,110300,169814000,7540,7540,7540,7540,0
20230914,110200,169814000,7540,7540,7540,7540,0
20230914,110100,169814000,7540,7540,7540,7540,0
20230914,110000,169814000,7540,7560,7560,7540,95
20230914,105900,169097550,7570,7570,7570,7570,300
20230914,105800,166826550,7570,7570,7570,7570,0
20230914,105700,166826550,7570,7570,7570,7570,170
20230914,105600,165539650,7570,7570,7570,7570,0
20230914,105500,165539650,7570,7570,7570,7570,0
20230914,105400,165539650,7570,7570,7570,7570,0
20230914,105300,165539650,7570,7570,7570,7570,0
20230914,105200,165539650,7570,7570,7570,7570,0
20230914,105100,165539650,7570,7570,7570,7570,10
20230914,105000,165463950,7550,7550,7550,7550,2001
20230914,104900,150356400,7570,7570,7570,7570,19
20230914,104800,150212570,7570,7570,7570,7570,400
20230914,104700,147184570,7560,7560,7560,7560,120
20230914,104600,146277370,7560,7560,7560,7560,0
20230914,104500,146277370,7560,7560,7560,7560,200
20230914,104400,144765370,7560,7560,7560,7560,393
20230914,104300,141794290,7560,7560,7560,7560,20
20230914,104200,141643090,7560,7560,7560,7560,1000
20230914,104100,134083090,7570,7570,7570,7570,580
20230914,104000,129692490,7570,7570,7570,7570,2
20230914,103900,129677350,7550,7550,7550,7550,2
20230914,103800,129662250,7550,7570,7570,7550,25
20230914,103700,129473200,7570,7570,7570,7570,0
20230914,103600,129473200,7570,7570,7570,7570,5
20230914,103500,129435350,7570,7570,7570,7570,0
20230914,103400,129435350,7570,7570,7570,7570,0
20230914,103300,129435350,7570,7570,7570,7570,10
20230914,103200,129359650,7570,7570,7570,7570,0
20230914,103100,129359650,7570,7570,7570,7570,0
20230914,103000,129359650,7570,7570,7570,7570,0
20230914,102900,129359650,7570,7570,7570,7570,181
20230914,102800,127989480,7570,7570,7570,7570,0
20230914,102700,127989480,7570,7570,7570,7570,5
20230914,102600,127951630,7570,7570,7570,7570,0
20230914,102500,127951630,7570,7570,7570,7570,0
20230914,102400,127951630,7570,7570,7570,7570,0
20230914,102300,127951630,7570,7570,7570,7570,0
20230914,102200,127951630,7570,7570,7570,7570,0
20230914,102100,127951630,7570,7560,7570,7550,200
20230914,102000,126439500,7560,7560,7560,7560,0
20230914,101900,126439500,7560,7560,7560,7560,0
20230914,101800,126439500,7560,7560,7560,7560,2
20230914,101700,126424380,7560,7560,7560,7560,0
20230914,101600,126424380,7560,7560,7560,7560,3
20230914,101500,126401700,7560,7560,7560,7560,0
20230914,101400,126401700,7560,7560,7560,7560,0
20230914,101300,126401700,7560,7560,7560,7560,0
20230914,101200,126401700,7560,7560,7560,7560,20
20230914,101100,126250500,7560,7560,7560,7560,64
20230914,101000,125766660,7560,7560,7560,7560,5
20230914,100900,125728860,7560,7560,7560,7560,60
20230914,100800,125275260,7560,7560,7560,7560,0
20230914,100700,125275260,7560,7560,7560,7560,0
20230914,100600,125275260,7560,7560,7560,7560,0
20230914,100500,125275260,7560,7570,7570,7560,134
20230914,100400,124261180,7580,7580,7580,7580,0
20230914,100300,124261180,7580,7580,7580,7580,1732
20230914,100200,111132620,7580,7580,7590,7580,430
20230914,100100,107872220,7580,7580,7580,7580,191
20230914,100000,106424440,7580,7580,7580,7580,0
20230914,095900,106424440,7580,7580,7580,7580,0
20230914,095800,106424440,7580,7590,7590,7580,7
20230914,095700,106371340,7590,7590,7590,7590,0
20230914,095600,106371340,7590,7590,7590,7590,402
20230914,095500,103320160,7580,7580,7580,7580,138
20230914,095400,102274120,7580,7580,7580,7580,30
20230914,095300,102046720,7580,7580,7580,7580,15
20230914,095200,101933020,7580,7580,7580,7580,0
20230914,095100,101933020,7580,7570,7580,7570,351
20230914,095000,99272450,7580,7580,7580,7580,39
20230914,094900,98976830,7580,7580,7580,7580,1
20230914,094800,98969250,7580,7570,7580,7570,610
20230914,094700,94345550,7570,7560,7570,7560,106
20230914,094600,93543190,7560,7560,7560,7560,0
20230914,094500,93543190,7560,7560,7560,7560,111
20230914,094400,92704030,7560,7560,7560,7560,0
20230914,094300,92704030,7560,7560,7560,7560,46
20230914,094200,92356270,7560,7560,7560,7560,0
20230914,094100,92356270,7560,7550,7560,7540,135
20230914,094000,91336080,7560,7560,7560,7560,0
20230914,093900,91336080,7560,7550,7560,7550,95
20230914,093800,90618820,7550,7550,7550,7550,0
20230914,093700,90618820,7550,7550,7550,7550,1
20230914,093600,90611270,7570,7570,7570,7570,3
20230914,093500,90588560,7570,7570,7570,7550,422
20230914,093400,87396260,7570,7570,7570,7570,70
20230914,093300,86866360,7570,7570,7570,7570,1
20230914,093200,86858790,7570,7570,7570,7570,11
20230914,093100,86775520,7570,7570,7570,7570,16
20230914,093000,86654400,7570,7570,7570,7570,0
20230914,092900,86654400,7570,7580,7580,7570,200
20230914,092800,85139400,7580,7580,7580,7580,332
20230914,092700,82622840,7580,7550,7580,7550,402
20230914,092600,79587710,7570,7590,7590,7570,769
20230914,092500,73766060,7570,7580,7590,7570,503
20230914,092400,69948320,7580,7580,7580,7580,600
20230914,092300,65400320,7570,7570,7570,7570,210
20230914,092200,63810620,7570,7570,7570,7570,297
20230914,092100,61562330,7570,7570,7570,7570,202
20230914,092000,60033190,7570,7570,7570,7570,38
20230914,091900,59745530,7570,7570,7570,7570,20
20230914,091800,59594130,7580,7580,7580,7580,400
20230914,091700,56562130,7570,7570,7570,7570,14
20230914,091600,56456150,7570,7560,7570,7560,112
20230914,091500,55608560,7550,7550,7550,7550,34
20230914,091400,55351860,7550,7540,7550,7540,420
20230914,091300,52181860,7540,7540,7540,7540,0
20230914,091200,52181860,7540,7510,7540,7510,1469
20230914,091100,41130170,7510,7510,7510,7510,1
20230914,091000,41122660,7530,7530,7530,7530,0
20230914,090900,41122660,7530,7530,7530,7530,700
20230914,090800,35851660,7540,7540,7540,7540,661
20230914,090700,30867720,7540,7540,7540,7540,42
20230914,090600,30551040,7540,7540,7540,7540,118
20230914,090500,29661320,7540,7500,7560,7500,743
20230914,090400,24062280,7500,7500,7500,7500,9
20230914,090300,23994780,7540,7540,7540,7530,109
20230914,090200,23173020,7540,7540,7540,7540,30
20230914,090100,22946820,7540,7530,7570,7500,242
20230914,090000,21127590,7520,7470,7530,7470,2827