KissMeData/219420/min/candle-20230913.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230913,201400,861806550,6310,6310,6310,6310,3177
20230913,201300,861806550,6310,6310,6310,6310,0
20230913,201200,861806550,6310,6310,6310,6310,0
20230913,201100,861806550,6310,6310,6310,6310,0
20230913,201000,861806550,6310,6310,6310,6310,0
20230913,200900,861806550,6310,6310,6310,6310,0
20230913,200800,861806550,6310,6310,6310,6310,0
20230913,200700,861806550,6310,6310,6310,6310,0
20230913,200600,861806550,6310,6310,6310,6310,0
20230913,200500,861806550,6310,6310,6310,6310,0
20230913,200400,861806550,6310,6310,6310,6310,0
20230913,200300,861806550,6310,6310,6310,6310,0
20230913,200200,861806550,6310,6310,6310,6310,0
20230913,200100,861806550,6310,6310,6310,6310,0
20230913,200000,861806550,6310,6310,6310,6310,0
20230913,195900,861806550,6310,6310,6310,6310,0
20230913,195800,861806550,6310,6310,6310,6310,0
20230913,195700,861806550,6310,6310,6310,6310,0
20230913,195600,861806550,6310,6310,6310,6310,0
20230913,195500,861806550,6310,6310,6310,6310,0
20230913,195400,861806550,6310,6310,6310,6310,0
20230913,195300,861806550,6310,6310,6310,6310,0
20230913,195200,861806550,6310,6310,6310,6310,0
20230913,195100,861806550,6310,6310,6310,6310,0
20230913,195000,861806550,6310,6310,6310,6310,0
20230913,194900,861806550,6310,6310,6310,6310,0
20230913,194800,861806550,6310,6310,6310,6310,0
20230913,194700,861806550,6310,6310,6310,6310,0
20230913,194600,861806550,6310,6310,6310,6310,0
20230913,194500,861806550,6310,6310,6310,6310,0
20230913,194400,861806550,6310,6310,6310,6310,3177
20230913,194300,861806550,6310,6310,6310,6310,0
20230913,194200,861806550,6310,6310,6310,6310,0
20230913,194100,861806550,6310,6310,6310,6310,0
20230913,194000,861806550,6310,6310,6310,6310,0
20230913,193900,861806550,6310,6310,6310,6310,0
20230913,193800,861806550,6310,6310,6310,6310,0
20230913,193700,861806550,6310,6310,6310,6310,0
20230913,193600,861806550,6310,6310,6310,6310,0
20230913,193500,861806550,6310,6310,6310,6310,0
20230913,193400,861806550,6310,6310,6310,6310,0
20230913,193300,861806550,6310,6310,6310,6310,0
20230913,193200,861806550,6310,6310,6310,6310,0
20230913,193100,861806550,6310,6310,6310,6310,0
20230913,193000,861806550,6310,6310,6310,6310,0
20230913,192900,861806550,6310,6310,6310,6310,0
20230913,192800,861806550,6310,6310,6310,6310,0
20230913,192700,861806550,6310,6310,6310,6310,0
20230913,192600,861806550,6310,6310,6310,6310,0
20230913,192500,861806550,6310,6310,6310,6310,0
20230913,192400,861806550,6310,6310,6310,6310,0
20230913,192300,861806550,6310,6310,6310,6310,0
20230913,192200,861806550,6310,6310,6310,6310,0
20230913,192100,861806550,6310,6310,6310,6310,0
20230913,192000,861806550,6310,6310,6310,6310,0
20230913,191900,861806550,6310,6310,6310,6310,0
20230913,191800,861806550,6310,6310,6310,6310,0
20230913,191700,861806550,6310,6310,6310,6310,0
20230913,191600,861806550,6310,6310,6310,6310,0
20230913,191500,861806550,6310,6310,6310,6310,0
20230913,191400,861806550,6310,6310,6310,6310,3177
20230913,191300,861806550,6310,6310,6310,6310,0
20230913,191200,861806550,6310,6310,6310,6310,0
20230913,191100,861806550,6310,6310,6310,6310,0
20230913,191000,861806550,6310,6310,6310,6310,0
20230913,190900,861806550,6310,6310,6310,6310,0
20230913,190800,861806550,6310,6310,6310,6310,0
20230913,190700,861806550,6310,6310,6310,6310,0
20230913,190600,861806550,6310,6310,6310,6310,0
20230913,190500,861806550,6310,6310,6310,6310,0
20230913,190400,861806550,6310,6310,6310,6310,0
20230913,190300,861806550,6310,6310,6310,6310,0
20230913,190200,861806550,6310,6310,6310,6310,0
20230913,190100,861806550,6310,6310,6310,6310,0
20230913,190000,861806550,6310,6310,6310,6310,0
20230913,185900,861806550,6310,6310,6310,6310,0
20230913,185800,861806550,6310,6310,6310,6310,0
20230913,185700,861806550,6310,6310,6310,6310,0
20230913,185600,861806550,6310,6310,6310,6310,0
20230913,185500,861806550,6310,6310,6310,6310,0
20230913,185400,861806550,6310,6310,6310,6310,0
20230913,185300,861806550,6310,6310,6310,6310,0
20230913,185200,861806550,6310,6310,6310,6310,0
20230913,185100,861806550,6310,6310,6310,6310,0
20230913,185000,861806550,6310,6310,6310,6310,0
20230913,184900,861806550,6310,6310,6310,6310,0
20230913,184800,861806550,6310,6310,6310,6310,0
20230913,184700,861806550,6310,6310,6310,6310,0
20230913,184600,861806550,6310,6310,6310,6310,0
20230913,184500,861806550,6310,6310,6310,6310,0
20230913,184400,861806550,6310,6310,6310,6310,3177
20230913,184300,861806550,6310,6310,6310,6310,0
20230913,184200,861806550,6310,6310,6310,6310,0
20230913,184100,861806550,6310,6310,6310,6310,0
20230913,184000,861806550,6310,6310,6310,6310,0
20230913,183900,861806550,6310,6310,6310,6310,0
20230913,183800,861806550,6310,6310,6310,6310,0
20230913,183700,861806550,6310,6310,6310,6310,0
20230913,183600,861806550,6310,6310,6310,6310,0
20230913,183500,861806550,6310,6310,6310,6310,0
20230913,183400,861806550,6310,6310,6310,6310,0
20230913,183300,861806550,6310,6310,6310,6310,0
20230913,183200,861806550,6310,6310,6310,6310,0
20230913,183100,861806550,6310,6310,6310,6310,0
20230913,183000,861806550,6310,6310,6310,6310,0
20230913,182900,861806550,6310,6310,6310,6310,0
20230913,182800,861806550,6310,6310,6310,6310,0
20230913,182700,861806550,6310,6310,6310,6310,0
20230913,182600,861806550,6310,6310,6310,6310,0
20230913,182500,861806550,6310,6310,6310,6310,0
20230913,182400,861806550,6310,6310,6310,6310,0
20230913,182300,861806550,6310,6310,6310,6310,0
20230913,182200,861806550,6310,6310,6310,6310,0
20230913,182100,861806550,6310,6310,6310,6310,0
20230913,182000,861806550,6310,6310,6310,6310,0
20230913,181900,861806550,6310,6310,6310,6310,0
20230913,181800,861806550,6310,6310,6310,6310,0
20230913,181700,861806550,6310,6310,6310,6310,0
20230913,181600,861806550,6310,6310,6310,6310,0
20230913,181500,861806550,6310,6310,6310,6310,0
20230913,181400,861806550,6310,6310,6310,6310,3177
20230913,181300,861806550,6310,6310,6310,6310,0
20230913,181200,861806550,6310,6310,6310,6310,0
20230913,181100,861806550,6310,6310,6310,6310,0
20230913,181000,861806550,6310,6310,6310,6310,0
20230913,180900,861806550,6310,6310,6310,6310,0
20230913,180800,861806550,6310,6310,6310,6310,0
20230913,180700,861806550,6310,6310,6310,6310,0
20230913,180600,861806550,6310,6310,6310,6310,0
20230913,180500,861806550,6310,6310,6310,6310,0
20230913,180400,861806550,6310,6310,6310,6310,0
20230913,180300,861806550,6310,6310,6310,6310,0
20230913,180200,861806550,6310,6310,6310,6310,0
20230913,180100,861806550,6310,6310,6310,6310,0
20230913,180000,861806550,6310,6310,6310,6310,0
20230913,175900,861806550,6310,6310,6310,6310,0
20230913,175800,861806550,6310,6310,6310,6310,0
20230913,175700,861806550,6310,6310,6310,6310,0
20230913,175600,861806550,6310,6310,6310,6310,0
20230913,175500,861806550,6310,6310,6310,6310,0
20230913,175400,861806550,6310,6310,6310,6310,0
20230913,175300,861806550,6310,6310,6310,6310,0
20230913,175200,861806550,6310,6310,6310,6310,0
20230913,175100,861806550,6310,6310,6310,6310,0
20230913,175000,861806550,6310,6310,6310,6310,0
20230913,174900,861806550,6310,6310,6310,6310,0
20230913,174800,861806550,6310,6310,6310,6310,0
20230913,174700,861806550,6310,6310,6310,6310,0
20230913,174600,861806550,6310,6310,6310,6310,0
20230913,174500,861806550,6310,6310,6310,6310,0
20230913,174400,861806550,6310,6310,6310,6310,3177
20230913,174300,861806550,6310,6310,6310,6310,0
20230913,174200,861806550,6310,6310,6310,6310,0
20230913,174100,861806550,6310,6310,6310,6310,0
20230913,174000,861806550,6310,6310,6310,6310,0
20230913,173900,861806550,6310,6310,6310,6310,0
20230913,173800,861806550,6310,6310,6310,6310,0
20230913,173700,861806550,6310,6310,6310,6310,0
20230913,173600,861806550,6310,6310,6310,6310,0
20230913,173500,861806550,6310,6310,6310,6310,0
20230913,173400,861806550,6310,6310,6310,6310,0
20230913,173300,861806550,6310,6310,6310,6310,0
20230913,173200,861806550,6310,6310,6310,6310,0
20230913,173100,861806550,6310,6310,6310,6310,0
20230913,173000,861806550,6310,6310,6310,6310,0
20230913,172900,861806550,6310,6310,6310,6310,0
20230913,172800,861806550,6310,6310,6310,6310,0
20230913,172700,861806550,6310,6310,6310,6310,0
20230913,172600,861806550,6310,6310,6310,6310,0
20230913,172500,861806550,6310,6310,6310,6310,0
20230913,172400,861806550,6310,6310,6310,6310,0
20230913,172300,861806550,6310,6310,6310,6310,0
20230913,172200,861806550,6310,6310,6310,6310,0
20230913,172100,861806550,6310,6310,6310,6310,0
20230913,172000,861806550,6310,6310,6310,6310,0
20230913,171900,861806550,6310,6310,6310,6310,0
20230913,171800,861806550,6310,6310,6310,6310,0
20230913,171700,861806550,6310,6310,6310,6310,0
20230913,171600,861806550,6310,6310,6310,6310,0
20230913,171500,861806550,6310,6310,6310,6310,0
20230913,171400,861806550,6310,6310,6310,6310,3177
20230913,171300,861806550,6310,6310,6310,6310,0
20230913,171200,861806550,6310,6310,6310,6310,0
20230913,171100,861806550,6310,6310,6310,6310,0
20230913,171000,861806550,6310,6310,6310,6310,0
20230913,170900,861806550,6310,6310,6310,6310,0
20230913,170800,861806550,6310,6310,6310,6310,0
20230913,170700,861806550,6310,6310,6310,6310,0
20230913,170600,861806550,6310,6310,6310,6310,0
20230913,170500,861806550,6310,6310,6310,6310,0
20230913,170400,861806550,6310,6310,6310,6310,0
20230913,170300,861806550,6310,6310,6310,6310,0
20230913,170200,861806550,6310,6310,6310,6310,0
20230913,170100,861806550,6310,6310,6310,6310,0
20230913,170000,861806550,6310,6310,6310,6310,0
20230913,165900,861806550,6310,6310,6310,6310,0
20230913,165800,861806550,6310,6310,6310,6310,0
20230913,165700,861806550,6310,6310,6310,6310,0
20230913,165600,861806550,6310,6310,6310,6310,0
20230913,165500,861806550,6310,6310,6310,6310,0
20230913,165400,861806550,6310,6310,6310,6310,0
20230913,165300,861806550,6310,6310,6310,6310,0
20230913,165200,861806550,6310,6310,6310,6310,0
20230913,165100,861806550,6310,6310,6310,6310,0
20230913,165000,861806550,6310,6310,6310,6310,0
20230913,164900,861806550,6310,6310,6310,6310,0
20230913,164800,861806550,6310,6310,6310,6310,0
20230913,164700,861806550,6310,6310,6310,6310,0
20230913,164600,861806550,6310,6310,6310,6310,0
20230913,164500,861806550,6310,6310,6310,6310,0
20230913,164400,861806550,6310,6310,6310,6310,3177
20230913,164300,861806550,6310,6310,6310,6310,0
20230913,164200,861806550,6310,6310,6310,6310,0
20230913,164100,861806550,6310,6310,6310,6310,0
20230913,164000,861806550,6310,6310,6310,6310,0
20230913,163900,861806550,6310,6310,6310,6310,0
20230913,163800,861806550,6310,6310,6310,6310,0
20230913,163700,861806550,6310,6310,6310,6310,0
20230913,163600,861806550,6310,6310,6310,6310,0
20230913,163500,861806550,6310,6310,6310,6310,0
20230913,163400,861806550,6310,6310,6310,6310,0
20230913,163300,861806550,6310,6310,6310,6310,0
20230913,163200,861806550,6310,6310,6310,6310,0
20230913,163100,861806550,6310,6310,6310,6310,0
20230913,163000,861806550,6310,6310,6310,6310,0
20230913,162900,861806550,6310,6310,6310,6310,0
20230913,162800,861806550,6310,6310,6310,6310,0
20230913,162700,861806550,6310,6310,6310,6310,0
20230913,162600,861806550,6310,6310,6310,6310,0
20230913,162500,861806550,6310,6310,6310,6310,0
20230913,162400,861806550,6310,6310,6310,6310,0
20230913,162300,861806550,6310,6310,6310,6310,0
20230913,162200,861806550,6310,6310,6310,6310,0
20230913,162100,861806550,6310,6310,6310,6310,0
20230913,162000,861806550,6310,6310,6310,6310,0
20230913,161900,861806550,6310,6310,6310,6310,0
20230913,161800,861806550,6310,6310,6310,6310,0
20230913,161700,861806550,6310,6310,6310,6310,0
20230913,161600,861806550,6310,6310,6310,6310,0
20230913,161500,861806550,6310,6310,6310,6310,0
20230913,161400,861806550,6310,6310,6310,6310,3177
20230913,161300,861806550,6310,6310,6310,6310,0
20230913,161200,861806550,6310,6310,6310,6310,0
20230913,161100,861806550,6310,6310,6310,6310,0
20230913,161000,861806550,6310,6310,6310,6310,0
20230913,160900,861806550,6310,6310,6310,6310,0
20230913,160800,861806550,6310,6310,6310,6310,0
20230913,160700,861806550,6310,6310,6310,6310,0
20230913,160600,861806550,6310,6310,6310,6310,0
20230913,160500,861806550,6310,6310,6310,6310,0
20230913,160400,861806550,6310,6310,6310,6310,0
20230913,160300,861806550,6310,6310,6310,6310,0
20230913,160200,861806550,6310,6310,6310,6310,0
20230913,160100,861806550,6310,6310,6310,6310,0
20230913,160000,861806550,6310,6310,6310,6310,0
20230913,155900,861806550,6310,6310,6310,6310,0
20230913,155800,861806550,6310,6310,6310,6310,0
20230913,155700,861806550,6310,6310,6310,6310,0
20230913,155600,861806550,6310,6310,6310,6310,0
20230913,155500,861806550,6310,6310,6310,6310,0
20230913,155400,861806550,6310,6310,6310,6310,0
20230913,155300,861806550,6310,6310,6310,6310,0
20230913,155200,861806550,6310,6310,6310,6310,0
20230913,155100,861806550,6310,6310,6310,6310,0
20230913,155000,861806550,6310,6310,6310,6310,0
20230913,154900,861806550,6310,6310,6310,6310,0
20230913,154800,861806550,6310,6310,6310,6310,0
20230913,154700,861806550,6310,6310,6310,6310,0
20230913,154600,861806550,6310,6310,6310,6310,0
20230913,154500,861806550,6310,6310,6310,6310,0
20230913,154400,861806550,6310,6310,6310,6310,3177
20230913,154300,861806550,6310,6310,6310,6310,0
20230913,154200,861806550,6310,6310,6310,6310,0
20230913,154100,861806550,6310,6310,6310,6310,0
20230913,154000,861806550,6310,6310,6310,6310,0
20230913,153900,861806550,6310,6310,6310,6310,0
20230913,153800,861806550,6310,6310,6310,6310,0
20230913,153700,861806550,6310,6310,6310,6310,0
20230913,153600,861806550,6310,6310,6310,6310,0
20230913,153500,861806550,6310,6310,6310,6310,0
20230913,153400,861806550,6310,6310,6310,6310,0
20230913,153300,861806550,6310,6310,6310,6310,0
20230913,153200,861806550,6310,6310,6310,6310,0
20230913,153100,861806550,6310,6310,6310,6310,0
20230913,153000,861806550,6310,6310,6310,6310,3177
20230913,152900,841759680,6300,6300,6300,6300,0
20230913,152800,841759680,6300,6300,6300,6300,0
20230913,152700,841759680,6300,6300,6300,6300,0
20230913,152600,841759680,6300,6300,6300,6300,0
20230913,152500,841759680,6300,6300,6300,6300,0
20230913,152400,841759680,6300,6300,6300,6300,0
20230913,152300,841759680,6300,6300,6300,6300,0
20230913,152200,841759680,6300,6300,6300,6300,0
20230913,152100,841759680,6300,6300,6300,6300,0
20230913,152000,841759680,6300,6300,6300,6300,0
20230913,151900,841759680,6300,6270,6300,6250,351
20230913,151800,839558870,6270,6270,6270,6240,438
20230913,151700,836825210,6240,6240,6240,6240,0
20230913,151600,836825210,6240,6280,6290,6230,823
20230913,151500,831689770,6240,6240,6240,6240,8
20230913,151400,831639850,6280,6250,6280,6240,241
20230913,151300,830133590,6250,6300,6310,6250,174
20230913,151200,829043210,6300,6300,6300,6300,6
20230913,151100,829005410,6310,6310,6310,6310,0
20230913,151000,829005410,6310,6310,6310,6310,0
20230913,150900,829005410,6310,6300,6310,6300,3002
20230913,150800,810090350,6300,6270,6300,6270,360
20230913,150700,807824150,6270,6270,6270,6270,181
20230913,150600,806689280,6300,6260,6300,6260,233
20230913,150500,805228210,6260,6240,6260,6230,289
20230913,150400,803426370,6220,6220,6220,6220,0
20230913,150300,803426370,6220,6220,6220,6220,0
20230913,150200,803426370,6220,6240,6240,6220,1357
20230913,150100,794974190,6240,6230,6240,6230,1370
20230913,150000,786436390,6240,6240,6240,6240,6197
20230913,145900,747767110,6240,6230,6260,6230,293
20230913,145800,745941380,6230,6220,6230,6220,98
20230913,145700,745330940,6220,6220,6220,6220,0
20230913,145600,745330940,6220,6220,6220,6220,3
20230913,145500,745312280,6220,6230,6230,6220,232
20230913,145400,743867320,6230,6240,6240,6230,2201
20230913,145300,730153050,6230,6230,6230,6230,1060
20230913,145200,723549250,6230,6240,6240,6230,502
20230913,145100,720421680,6240,6240,6240,6240,103
20230913,145000,719778960,6240,6250,6250,6240,106
20230913,144900,719117320,6250,6250,6250,6250,100
20230913,144800,718492320,6280,6270,6280,6270,62
20230913,144700,718103070,6240,6270,6270,6240,23
20230913,144600,717959520,6240,6250,6250,6240,113
20230913,144500,717254290,6270,6270,6270,6270,1
20230913,144400,717248020,6260,6280,6280,6260,75
20230913,144300,716778470,6290,6290,6290,6290,0
20230913,144200,716778470,6290,6290,6290,6290,75
20230913,144100,716306720,6290,6250,6300,6250,1266
20230913,144000,708379500,6220,6250,6250,6220,3
20230913,143900,708360790,6240,6220,6240,6220,473
20230913,143800,705413890,6230,6230,6230,6220,624
20230913,143700,701526630,6240,6250,6260,6240,215
20230913,143600,700181080,6250,6230,6250,6230,214
20230913,143500,698846280,6230,6230,6230,6230,1
20230913,143400,698840050,6230,6250,6250,6230,102
20230913,143300,698204570,6250,6220,6250,6220,2359
20230913,143200,683531560,6220,6240,6260,6220,417
20230913,143100,680934090,6240,6240,6240,6240,59
20230913,143000,680565930,6260,6230,6260,6230,1700
20230913,142900,669972810,6230,6250,6250,6230,2166
20230913,142800,656469390,6260,6280,6280,6260,101
20230913,142700,655836130,6250,6250,6260,6250,67
20230913,142600,655417310,6250,6250,6250,6250,0
20230913,142500,655417310,6250,6270,6270,6250,735
20230913,142400,650822230,6270,6270,6270,6270,0
20230913,142300,650822230,6270,6280,6280,6270,201
20230913,142200,649561190,6290,6290,6290,6290,7
20230913,142100,649517160,6280,6290,6290,6280,2000
20230913,142000,636957030,6300,6300,6300,6300,2
20230913,141900,636944430,6310,6310,6310,6310,0
20230913,141800,636944430,6310,6300,6310,6300,4
20230913,141700,636919220,6280,6280,6280,6280,0
20230913,141600,636919220,6280,6280,6280,6280,0
20230913,141500,636919220,6280,6280,6280,6280,144
20230913,141400,636014900,6280,6280,6280,6280,240
20230913,141300,634507700,6290,6290,6290,6290,1034
20230913,141200,628003840,6290,6290,6290,6290,51
20230913,141100,627683050,6290,6290,6290,6290,0
20230913,141000,627683050,6290,6290,6290,6290,0
20230913,140900,627683050,6290,6290,6290,6290,59
20230913,140800,627311940,6300,6300,6300,6300,0
20230913,140700,627311940,6300,6300,6300,6300,10
20230913,140600,627248940,6290,6290,6290,6290,5
20230913,140500,627217490,6290,6290,6290,6290,0
20230913,140400,627217490,6290,6290,6290,6290,0
20230913,140300,627217490,6290,6290,6290,6290,1
20230913,140200,627211200,6290,6290,6290,6290,1
20230913,140100,627204910,6290,6290,6290,6290,0
20230913,140000,627204910,6290,6290,6290,6290,0
20230913,135900,627204910,6290,6290,6290,6290,0
20230913,135800,627204910,6290,6290,6290,6290,1
20230913,135700,627198620,6300,6300,6300,6300,0
20230913,135600,627198620,6300,6300,6300,6300,3
20230913,135500,627179720,6300,6300,6300,6300,0
20230913,135400,627179720,6300,6300,6300,6300,0
20230913,135300,627179720,6300,6300,6300,6300,0
20230913,135200,627179720,6300,6300,6300,6300,437
20230913,135100,624426620,6300,6300,6300,6300,40
20230913,135000,624174620,6310,6290,6310,6290,54
20230913,134900,623833980,6280,6280,6280,6280,0
20230913,134800,623833980,6280,6280,6280,6280,0
20230913,134700,623833980,6280,6290,6290,6280,200
20230913,134600,622577810,6300,6300,6300,6300,200
20230913,134500,621317810,6310,6310,6310,6310,0
20230913,134400,621317810,6310,6310,6310,6310,0
20230913,134300,621317810,6310,6310,6310,6310,2
20230913,134200,621305190,6290,6290,6290,6290,1
20230913,134100,621298900,6290,6290,6290,6290,150
20230913,134000,620355400,6280,6280,6280,6280,0
20230913,133900,620355400,6280,6280,6280,6280,0
20230913,133800,620355400,6280,6280,6280,6280,0
20230913,133700,620355400,6280,6280,6280,6280,0
20230913,133600,620355400,6280,6280,6280,6280,0
20230913,133500,620355400,6280,6280,6280,6280,0
20230913,133400,620355400,6280,6280,6280,6280,0
20230913,133300,620355400,6280,6280,6280,6280,0
20230913,133200,620355400,6280,6280,6280,6280,0
20230913,133100,620355400,6280,6280,6280,6280,0
20230913,133000,620355400,6280,6290,6290,6280,472
20230913,132900,617386570,6330,6290,6330,6290,458
20230913,132800,614505350,6330,6330,6330,6330,2
20230913,132700,614492690,6330,6320,6330,6310,254
20230913,132600,612887630,6310,6310,6310,6310,0
20230913,132500,612887630,6310,6300,6310,6300,946
20230913,132400,606925740,6270,6300,6300,6270,401
20230913,132300,604411440,6300,6300,6300,6300,0
20230913,132200,604411440,6300,6300,6300,6300,0
20230913,132100,604411440,6300,6300,6300,6300,79
20230913,132000,603913740,6300,6260,6300,6260,73
20230913,131900,603454680,6300,6300,6300,6300,230
20230913,131800,602005680,6300,6300,6300,6300,0
20230913,131700,602005680,6300,6270,6300,6260,108
20230913,131600,601328480,6270,6270,6270,6270,2
20230913,131500,601315940,6300,6300,6300,6240,1389
20230913,131400,592634510,6310,6300,6310,6300,3
20230913,131300,592615590,6340,6340,6370,6310,381
20230913,131200,590196310,6340,6350,6370,6310,794
20230913,131100,585141080,6370,6280,6370,6280,1709
20230913,131000,574286310,6320,6320,6320,6320,4
20230913,130900,574261030,6330,6330,6330,6330,2
20230913,130800,574248370,6290,6290,6300,6290,222
20230913,130700,572849990,6300,6260,6360,6260,494
20230913,130600,569743070,6260,6260,6260,6260,0
20230913,130500,569743070,6260,6260,6260,6260,412
20230913,130400,567163950,6280,6280,6280,6280,1
20230913,130300,567157670,6270,6270,6270,6270,7
20230913,130200,567113780,6270,6270,6270,6270,70
20230913,130100,566674880,6270,6270,6270,6270,50
20230913,130000,566361380,6270,6270,6270,6270,0
20230913,125900,566361380,6270,6270,6270,6270,292
20230913,125800,564530540,6290,6290,6290,6290,0
20230913,125700,564530540,6290,6290,6290,6290,1
20230913,125600,564524250,6290,6270,6290,6230,1858
20230913,125500,552911560,6300,6280,6300,6270,33
20230913,125400,552704540,6310,6310,6310,6310,0
20230913,125300,552704540,6310,6310,6310,6310,0
20230913,125200,552704540,6310,6310,6310,6310,3
20230913,125100,552685610,6280,6280,6310,6280,1098
20230913,125000,545790080,6320,6320,6320,6320,371
20230913,124900,543445360,6330,6330,6330,6330,0
20230913,124800,543445360,6330,6280,6330,6280,376
20230913,124700,541083940,6290,6290,6290,6290,496
20230913,124600,537964100,6290,6280,6290,6280,274
20230913,124500,536241810,6290,6290,6290,6280,1530
20230913,124400,526619660,6290,6300,6300,6290,1651
20230913,124300,516233750,6310,6310,6310,6310,251
20230913,124200,514649940,6310,6310,6310,6310,6
20230913,124100,514612080,6300,6300,6300,6300,104
20230913,124000,513956880,6300,6320,6320,6300,906
20230913,123900,508246080,6320,6320,6320,6320,401
20230913,123800,505711760,6320,6320,6320,6320,250
20230913,123700,504131760,6320,6320,6320,6320,1
20230913,123600,504125440,6320,6320,6320,6320,5
20230913,123500,504093840,6320,6320,6320,6320,45
20230913,123400,503809440,6320,6320,6320,6320,10
20230913,123300,503746240,6320,6320,6320,6320,163
20230913,123200,502716080,6320,6320,6320,6310,1021
20230913,123100,496273410,6320,6320,6320,6320,1
20230913,123000,496267090,6320,6320,6320,6320,20
20230913,122900,496140690,6320,6320,6320,6320,18
20230913,122800,496026930,6320,6320,6320,6320,68
20230913,122700,495597170,6320,6320,6320,6320,42
20230913,122600,495331730,6320,6320,6320,6320,0
20230913,122500,495331730,6320,6320,6320,6320,145
20230913,122400,494415330,6320,6320,6320,6320,0
20230913,122300,494415330,6320,6320,6320,6320,0
20230913,122200,494415330,6320,6320,6320,6320,0
20230913,122100,494415330,6320,6320,6320,6320,158
20230913,122000,493416770,6320,6320,6320,6320,64
20230913,121900,493012290,6320,6320,6320,6320,36
20230913,121800,492784770,6320,6320,6320,6320,0
20230913,121700,492784770,6320,6320,6320,6320,2
20230913,121600,492772130,6320,6320,6320,6320,44
20230913,121500,492494050,6350,6350,6350,6350,0
20230913,121400,492494050,6350,6350,6350,6350,102
20230913,121300,491846350,6350,6350,6350,6350,0
20230913,121200,491846350,6350,6350,6350,6350,0
20230913,121100,491846350,6350,6350,6350,6350,0
20230913,121000,491846350,6350,6350,6350,6350,3
20230913,120900,491827300,6320,6320,6320,6320,0
20230913,120800,491827300,6320,6320,6320,6320,6
20230913,120700,491789380,6320,6320,6320,6320,0
20230913,120600,491789380,6320,6320,6320,6320,0
20230913,120500,491789380,6320,6320,6320,6320,10
20230913,120400,491726180,6320,6320,6320,6320,0
20230913,120300,491726180,6320,6320,6320,6320,1
20230913,120200,491719860,6320,6320,6320,6320,10
20230913,120100,491656660,6320,6320,6320,6320,0
20230913,120000,491656660,6320,6320,6320,6320,237
20230913,115900,490158820,6320,6330,6330,6320,104
20230913,115800,489501520,6340,6350,6350,6340,188
20230913,115700,488309270,6360,6360,6360,6360,96
20230913,115600,487698710,6350,6360,6360,6350,834
20230913,115500,482399980,6360,6380,6380,6360,577
20230913,115400,478727920,6400,6390,6400,6390,242
20230913,115300,477180580,6440,6410,6440,6410,320
20230913,115200,475123480,6410,6420,6420,6410,17
20230913,115100,475014370,6420,6370,6420,6360,434
20230913,115000,472240620,6370,6400,6420,6370,1790
20230913,114900,460820750,6380,6400,6410,6380,159
20230913,114800,459802880,6370,6370,6370,6370,56
20230913,114700,459446160,6400,6390,6400,6390,131
20230913,114600,458607770,6390,6380,6390,6380,490
20230913,114500,455476830,6380,6350,6380,6350,1648
20230913,114400,444995970,6340,6350,6350,6340,888
20230913,114300,439357180,6350,6350,6350,6350,205
20230913,114200,438055430,6350,6340,6350,6340,300
20230913,114100,436152430,6320,6320,6320,6320,165
20230913,114000,435109630,6320,6320,6320,6320,0
20230913,113900,435109630,6320,6320,6320,6320,0
20230913,113800,435109630,6320,6320,6320,6320,0
20230913,113700,435109630,6320,6320,6320,6320,20
20230913,113600,434983230,6320,6320,6320,6320,70
20230913,113500,434540830,6290,6290,6290,6290,200
20230913,113400,433282830,6340,6340,6340,6340,0
20230913,113300,433282830,6340,6340,6340,6340,0
20230913,113200,433282830,6340,6340,6340,6340,0
20230913,113100,433282830,6340,6340,6340,6340,0
20230913,113000,433282830,6340,6340,6340,6340,47
20230913,112900,432984850,6340,6340,6350,6340,8
20230913,112800,432934120,6340,6290,6340,6280,447
20230913,112700,430111000,6290,6300,6300,6290,123
20230913,112600,429337090,6290,6290,6290,6290,0
20230913,112500,429337090,6290,6290,6300,6290,167
20230913,112400,428286620,6300,6300,6300,6300,510
20230913,112300,425073620,6300,6310,6310,6300,338
20230913,112200,422944060,6340,6330,6340,6330,8
20230913,112100,422893390,6330,6330,6330,6330,0
20230913,112000,422893390,6330,6330,6330,6330,115
20230913,111900,422165440,6330,6330,6330,6330,0
20230913,111800,422165440,6330,6330,6330,6330,0
20230913,111700,422165440,6330,6290,6330,6280,423
20230913,111600,419502660,6290,6290,6290,6290,1
20230913,111500,419496370,6310,6310,6310,6310,380
20230913,111400,417098570,6310,6320,6320,6310,50
20230913,111300,416782770,6300,6300,6300,6300,151
20230913,111200,415831470,6300,6300,6300,6300,2
20230913,111100,415818870,6320,6320,6320,6320,1
20230913,111000,415812550,6320,6320,6320,6320,0
20230913,110900,415812550,6320,6320,6320,6320,2
20230913,110800,415799910,6320,6320,6320,6320,92
20230913,110700,415218470,6320,6320,6320,6320,9
20230913,110600,415161590,6320,6320,6320,6320,250
20230913,110500,413581590,6330,6330,6330,6330,0
20230913,110400,413581590,6330,6330,6330,6330,0
20230913,110300,413581590,6330,6290,6330,6290,151
20230913,110200,412625800,6280,6280,6280,6280,0
20230913,110100,412625800,6280,6290,6290,6280,1700
20230913,110000,401943720,6330,6290,6330,6290,9
20230913,105900,401887070,6330,6330,6330,6330,0
20230913,105800,401887070,6330,6300,6330,6280,980
20230913,105700,395726310,6300,6300,6300,6300,1608
20230913,105600,385595910,6290,6310,6310,6280,2524
20230913,105500,369705710,6310,6320,6320,6310,871
20230913,105400,364209690,6320,6320,6320,6320,9
20230913,105300,364152810,6360,6320,6360,6310,1746
20230913,105200,353131940,6330,6330,6330,6330,301
20230913,105100,351226610,6330,6340,6340,6330,100
20230913,105000,350593560,6350,6350,6350,6350,0
20230913,104900,350593560,6350,6350,6350,6350,0
20230913,104800,350593560,6350,6350,6350,6340,5280
20230913,104700,317067580,6350,6350,6350,6350,419
20230913,104600,314406930,6360,6360,6360,6360,209
20230913,104500,313077690,6360,6360,6360,6360,1010
20230913,104400,306654090,6360,6360,6360,6360,1
20230913,104300,306647730,6370,6370,6370,6370,0
20230913,104200,306647730,6370,6360,6370,6360,52
20230913,104100,306316910,6360,6360,6360,6360,47
20230913,104000,306017990,6360,6360,6360,6350,1041
20230913,103900,299407130,6360,6360,6360,6360,43
20230913,103800,299133650,6370,6370,6370,6370,100
20230913,103700,298496650,6370,6360,6370,6360,141
20230913,103600,297598890,6370,6360,6370,6360,131
20230913,103500,296765620,6370,6360,6370,6360,129
20230913,103400,295944180,6350,6360,6360,6350,239
20230913,103300,294426410,6360,6360,6360,6360,63
20230913,103200,294025730,6380,6380,6380,6380,100
20230913,103100,293387730,6360,6360,6360,6360,288
20230913,103000,291556050,6360,6360,6360,6360,178
20230913,102900,290423970,6360,6360,6360,6360,251
20230913,102800,288827610,6380,6380,6390,6380,291
20230913,102700,286968370,6380,6350,6380,6350,136
20230913,102600,286100930,6350,6350,6350,6350,270
20230913,102500,284386430,6380,6380,6380,6380,1
20230913,102400,284380050,6350,6350,6350,6350,100
20230913,102300,283745050,6350,6350,6350,6350,100
20230913,102200,283110050,6350,6350,6350,6350,474
20230913,102100,280100150,6350,6380,6380,6350,42
20230913,102000,279833390,6350,6370,6370,6350,755
20230913,101900,275032560,6380,6360,6380,6360,109
20230913,101800,274338720,6360,6370,6370,6360,528
20230913,101700,270979940,6370,6370,6370,6370,0
20230913,101600,270979940,6370,6370,6370,6370,0
20230913,101500,270979940,6370,6380,6380,6370,813
20230913,101400,265796070,6390,6390,6410,6390,575
20230913,101300,262120620,6400,6400,6400,6400,195
20230913,101200,260872620,6410,6410,6410,6410,0
20230913,101100,260872620,6410,6400,6410,6400,9
20230913,101000,260815000,6410,6410,6410,6410,200
20230913,100900,259533000,6390,6390,6390,6390,0
20230913,100800,259533000,6390,6390,6390,6390,15
20230913,100700,259437150,6390,6390,6390,6390,0
20230913,100600,259437150,6390,6390,6390,6390,0
20230913,100500,259437150,6390,6390,6390,6390,0
20230913,100400,259437150,6390,6390,6390,6390,200
20230913,100300,258159150,6390,6390,6390,6390,57
20230913,100200,257794920,6400,6400,6400,6400,1
20230913,100100,257788520,6400,6400,6400,6400,237
20230913,100000,256271720,6410,6410,6410,6410,100
20230913,095900,255630720,6400,6400,6400,6400,231
20230913,095800,254152320,6400,6400,6400,6400,15
20230913,095700,254056320,6410,6420,6420,6410,493
20230913,095600,250896170,6420,6420,6420,6420,8
20230913,095500,250844810,6420,6420,6420,6420,0
20230913,095400,250844810,6420,6420,6420,6420,1
20230913,095300,250838390,6440,6440,6440,6440,2
20230913,095200,250825510,6410,6420,6420,6410,215
20230913,095100,249447150,6440,6440,6440,6440,1
20230913,095000,249440710,6440,6440,6440,6440,330
20230913,094900,247315510,6410,6420,6420,6410,120
20230913,094800,246546300,6440,6430,6440,6420,39
20230913,094700,246295860,6430,6450,6450,6430,371
20230913,094600,243910160,6460,6460,6460,6460,1035
20230913,094500,237224060,6460,6460,6460,6460,5
20230913,094400,237191760,6460,6460,6460,6460,0
20230913,094300,237191760,6460,6460,6460,6460,0
20230913,094200,237191760,6460,6460,6460,6460,428
20230913,094100,234426880,6470,6490,6490,6470,1163
20230913,094000,226891490,6490,6490,6490,6490,90
20230913,093900,226307390,6510,6480,6510,6480,158
20230913,093800,225282440,6510,6510,6510,6510,26
20230913,093700,225113180,6510,6510,6510,6510,38
20230913,093600,224865800,6530,6520,6530,6510,811
20230913,093500,219583350,6510,6510,6510,6510,41
20230913,093400,219316440,6510,6510,6520,6480,270
20230913,093300,217562240,6510,6510,6510,6510,115
20230913,093200,216813590,6530,6480,6530,6440,1809
20230913,093100,205063800,6470,6430,6470,6430,40
20230913,093000,204805040,6420,6420,6420,6420,2
20230913,092900,204792200,6430,6430,6430,6430,104
20230913,092800,204123480,6430,6470,6480,6430,20
20230913,092700,203994330,6470,6460,6470,6460,708
20230913,092600,199419810,6460,6460,6460,6460,0
20230913,092500,199419810,6460,6400,6460,6400,1997
20230913,092400,186571330,6400,6390,6400,6370,2367
20230913,092300,171445920,6380,6380,6410,6310,7333
20230913,092200,124986820,6370,6400,6400,6370,1030
20230913,092100,118414840,6390,6390,6390,6390,15
20230913,092000,118318990,6430,6390,6430,6390,358
20230913,091900,116031250,6440,6400,6440,6400,2049
20230913,091800,102915050,6400,6410,6410,6400,46
20230913,091700,102620640,6410,6430,6430,6410,2159
20230913,091600,88744120,6450,6450,6450,6450,2
20230913,091500,88731220,6450,6450,6450,6450,10
20230913,091400,88666720,6460,6460,6460,6460,17
20230913,091300,88556900,6450,6440,6450,6440,263
20230913,091200,86863080,6450,6450,6450,6450,780
20230913,091100,81832080,6470,6450,6470,6450,491
20230913,091000,78665110,6490,6490,6490,6490,0
20230913,090900,78665110,6490,6490,6490,6490,793
20230913,090800,73518540,6490,6460,6500,6460,17
20230913,090700,73408230,6460,6430,6500,6430,5222
20230913,090600,39633590,6430,6420,6430,6390,1960
20230913,090500,27080310,6420,6410,6430,6400,907
20230913,090400,21275330,6400,6410,6420,6400,2680
20230913,090300,4119220,6410,6410,6410,6410,11
20230913,090200,4048710,6390,6380,6390,6380,107
20230913,090100,3365980,6390,6380,6390,6380,256
20230913,090000,1730440,6390,6410,6410,6390,270