KissMeData/219420/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,201300,415429100,6280,6280,6280,6280,973
20230915,201200,415429100,6280,6280,6280,6280,0
20230915,201100,415429100,6280,6280,6280,6280,0
20230915,201000,415429100,6280,6280,6280,6280,0
20230915,200900,415429100,6280,6280,6280,6280,0
20230915,200800,415429100,6280,6280,6280,6280,0
20230915,200700,415429100,6280,6280,6280,6280,0
20230915,200600,415429100,6280,6280,6280,6280,0
20230915,200500,415429100,6280,6280,6280,6280,0
20230915,200400,415429100,6280,6280,6280,6280,0
20230915,200300,415429100,6280,6280,6280,6280,0
20230915,200200,415429100,6280,6280,6280,6280,0
20230915,200100,415429100,6280,6280,6280,6280,0
20230915,200000,415429100,6280,6280,6280,6280,0
20230915,195900,415429100,6280,6280,6280,6280,0
20230915,195800,415429100,6280,6280,6280,6280,0
20230915,195700,415429100,6280,6280,6280,6280,0
20230915,195600,415429100,6280,6280,6280,6280,0
20230915,195500,415429100,6280,6280,6280,6280,0
20230915,195400,415429100,6280,6280,6280,6280,0
20230915,195300,415429100,6280,6280,6280,6280,0
20230915,195200,415429100,6280,6280,6280,6280,0
20230915,195100,415429100,6280,6280,6280,6280,0
20230915,195000,415429100,6280,6280,6280,6280,0
20230915,194900,415429100,6280,6280,6280,6280,0
20230915,194800,415429100,6280,6280,6280,6280,0
20230915,194700,415429100,6280,6280,6280,6280,0
20230915,194600,415429100,6280,6280,6280,6280,0
20230915,194500,415429100,6280,6280,6280,6280,0
20230915,194400,415429100,6280,6280,6280,6280,0
20230915,194300,415429100,6280,6280,6280,6280,973
20230915,194200,415429100,6280,6280,6280,6280,0
20230915,194100,415429100,6280,6280,6280,6280,0
20230915,194000,415429100,6280,6280,6280,6280,0
20230915,193900,415429100,6280,6280,6280,6280,0
20230915,193800,415429100,6280,6280,6280,6280,0
20230915,193700,415429100,6280,6280,6280,6280,0
20230915,193600,415429100,6280,6280,6280,6280,0
20230915,193500,415429100,6280,6280,6280,6280,0
20230915,193400,415429100,6280,6280,6280,6280,0
20230915,193300,415429100,6280,6280,6280,6280,0
20230915,193200,415429100,6280,6280,6280,6280,0
20230915,193100,415429100,6280,6280,6280,6280,0
20230915,193000,415429100,6280,6280,6280,6280,0
20230915,192900,415429100,6280,6280,6280,6280,0
20230915,192800,415429100,6280,6280,6280,6280,0
20230915,192700,415429100,6280,6280,6280,6280,0
20230915,192600,415429100,6280,6280,6280,6280,0
20230915,192500,415429100,6280,6280,6280,6280,0
20230915,192400,415429100,6280,6280,6280,6280,0
20230915,192300,415429100,6280,6280,6280,6280,0
20230915,192200,415429100,6280,6280,6280,6280,0
20230915,192100,415429100,6280,6280,6280,6280,0
20230915,192000,415429100,6280,6280,6280,6280,0
20230915,191900,415429100,6280,6280,6280,6280,0
20230915,191800,415429100,6280,6280,6280,6280,0
20230915,191700,415429100,6280,6280,6280,6280,0
20230915,191600,415429100,6280,6280,6280,6280,0
20230915,191500,415429100,6280,6280,6280,6280,0
20230915,191400,415429100,6280,6280,6280,6280,0
20230915,191300,415429100,6280,6280,6280,6280,973
20230915,191200,415429100,6280,6280,6280,6280,0
20230915,191100,415429100,6280,6280,6280,6280,0
20230915,191000,415429100,6280,6280,6280,6280,0
20230915,190900,415429100,6280,6280,6280,6280,0
20230915,190800,415429100,6280,6280,6280,6280,0
20230915,190700,415429100,6280,6280,6280,6280,0
20230915,190600,415429100,6280,6280,6280,6280,0
20230915,190500,415429100,6280,6280,6280,6280,0
20230915,190400,415429100,6280,6280,6280,6280,0
20230915,190300,415429100,6280,6280,6280,6280,0
20230915,190200,415429100,6280,6280,6280,6280,0
20230915,190100,415429100,6280,6280,6280,6280,0
20230915,190000,415429100,6280,6280,6280,6280,0
20230915,185900,415429100,6280,6280,6280,6280,0
20230915,185800,415429100,6280,6280,6280,6280,0
20230915,185700,415429100,6280,6280,6280,6280,0
20230915,185600,415429100,6280,6280,6280,6280,0
20230915,185500,415429100,6280,6280,6280,6280,0
20230915,185400,415429100,6280,6280,6280,6280,0
20230915,185300,415429100,6280,6280,6280,6280,0
20230915,185200,415429100,6280,6280,6280,6280,0
20230915,185100,415429100,6280,6280,6280,6280,0
20230915,185000,415429100,6280,6280,6280,6280,0
20230915,184900,415429100,6280,6280,6280,6280,0
20230915,184800,415429100,6280,6280,6280,6280,0
20230915,184700,415429100,6280,6280,6280,6280,0
20230915,184600,415429100,6280,6280,6280,6280,0
20230915,184500,415429100,6280,6280,6280,6280,0
20230915,184400,415429100,6280,6280,6280,6280,0
20230915,184300,415429100,6280,6280,6280,6280,973
20230915,184200,415429100,6280,6280,6280,6280,0
20230915,184100,415429100,6280,6280,6280,6280,0
20230915,184000,415429100,6280,6280,6280,6280,0
20230915,183900,415429100,6280,6280,6280,6280,0
20230915,183800,415429100,6280,6280,6280,6280,0
20230915,183700,415429100,6280,6280,6280,6280,0
20230915,183600,415429100,6280,6280,6280,6280,0
20230915,183500,415429100,6280,6280,6280,6280,0
20230915,183400,415429100,6280,6280,6280,6280,0
20230915,183300,415429100,6280,6280,6280,6280,0
20230915,183200,415429100,6280,6280,6280,6280,0
20230915,183100,415429100,6280,6280,6280,6280,0
20230915,183000,415429100,6280,6280,6280,6280,0
20230915,182900,415429100,6280,6280,6280,6280,0
20230915,182800,415429100,6280,6280,6280,6280,0
20230915,182700,415429100,6280,6280,6280,6280,0
20230915,182600,415429100,6280,6280,6280,6280,0
20230915,182500,415429100,6280,6280,6280,6280,0
20230915,182400,415429100,6280,6280,6280,6280,0
20230915,182300,415429100,6280,6280,6280,6280,0
20230915,182200,415429100,6280,6280,6280,6280,0
20230915,182100,415429100,6280,6280,6280,6280,0
20230915,182000,415429100,6280,6280,6280,6280,0
20230915,181900,415429100,6280,6280,6280,6280,0
20230915,181800,415429100,6280,6280,6280,6280,0
20230915,181700,415429100,6280,6280,6280,6280,0
20230915,181600,415429100,6280,6280,6280,6280,0
20230915,181500,415429100,6280,6280,6280,6280,0
20230915,181400,415429100,6280,6280,6280,6280,0
20230915,181300,415429100,6280,6280,6280,6280,973
20230915,181200,415429100,6280,6280,6280,6280,0
20230915,181100,415429100,6280,6280,6280,6280,0
20230915,181000,415429100,6280,6280,6280,6280,0
20230915,180900,415429100,6280,6280,6280,6280,0
20230915,180800,415429100,6280,6280,6280,6280,0
20230915,180700,415429100,6280,6280,6280,6280,0
20230915,180600,415429100,6280,6280,6280,6280,0
20230915,180500,415429100,6280,6280,6280,6280,0
20230915,180400,415429100,6280,6280,6280,6280,0
20230915,180300,415429100,6280,6280,6280,6280,0
20230915,180200,415429100,6280,6280,6280,6280,0
20230915,180100,415429100,6280,6280,6280,6280,0
20230915,180000,415429100,6280,6280,6280,6280,0
20230915,175900,415429100,6280,6280,6280,6280,0
20230915,175800,415429100,6280,6280,6280,6280,0
20230915,175700,415429100,6280,6280,6280,6280,0
20230915,175600,415429100,6280,6280,6280,6280,0
20230915,175500,415429100,6280,6280,6280,6280,0
20230915,175400,415429100,6280,6280,6280,6280,0
20230915,175300,415429100,6280,6280,6280,6280,0
20230915,175200,415429100,6280,6280,6280,6280,0
20230915,175100,415429100,6280,6280,6280,6280,0
20230915,175000,415429100,6280,6280,6280,6280,0
20230915,174900,415429100,6280,6280,6280,6280,0
20230915,174800,415429100,6280,6280,6280,6280,0
20230915,174700,415429100,6280,6280,6280,6280,0
20230915,174600,415429100,6280,6280,6280,6280,0
20230915,174500,415429100,6280,6280,6280,6280,0
20230915,174400,415429100,6280,6280,6280,6280,0
20230915,174300,415429100,6280,6280,6280,6280,973
20230915,174200,415429100,6280,6280,6280,6280,0
20230915,174100,415429100,6280,6280,6280,6280,0
20230915,174000,415429100,6280,6280,6280,6280,0
20230915,173900,415429100,6280,6280,6280,6280,0
20230915,173800,415429100,6280,6280,6280,6280,0
20230915,173700,415429100,6280,6280,6280,6280,0
20230915,173600,415429100,6280,6280,6280,6280,0
20230915,173500,415429100,6280,6280,6280,6280,0
20230915,173400,415429100,6280,6280,6280,6280,0
20230915,173300,415429100,6280,6280,6280,6280,0
20230915,173200,415429100,6280,6280,6280,6280,0
20230915,173100,415429100,6280,6280,6280,6280,0
20230915,173000,415429100,6280,6280,6280,6280,0
20230915,172900,415429100,6280,6280,6280,6280,0
20230915,172800,415429100,6280,6280,6280,6280,0
20230915,172700,415429100,6280,6280,6280,6280,0
20230915,172600,415429100,6280,6280,6280,6280,0
20230915,172500,415429100,6280,6280,6280,6280,0
20230915,172400,415429100,6280,6280,6280,6280,0
20230915,172300,415429100,6280,6280,6280,6280,0
20230915,172200,415429100,6280,6280,6280,6280,0
20230915,172100,415429100,6280,6280,6280,6280,0
20230915,172000,415429100,6280,6280,6280,6280,0
20230915,171900,415429100,6280,6280,6280,6280,0
20230915,171800,415429100,6280,6280,6280,6280,0
20230915,171700,415429100,6280,6280,6280,6280,0
20230915,171600,415429100,6280,6280,6280,6280,0
20230915,171500,415429100,6280,6280,6280,6280,0
20230915,171400,415429100,6280,6280,6280,6280,0
20230915,171300,415429100,6280,6280,6280,6280,973
20230915,171200,415429100,6280,6280,6280,6280,0
20230915,171100,415429100,6280,6280,6280,6280,0
20230915,171000,415429100,6280,6280,6280,6280,0
20230915,170900,415429100,6280,6280,6280,6280,0
20230915,170800,415429100,6280,6280,6280,6280,0
20230915,170700,415429100,6280,6280,6280,6280,0
20230915,170600,415429100,6280,6280,6280,6280,0
20230915,170500,415429100,6280,6280,6280,6280,0
20230915,170400,415429100,6280,6280,6280,6280,0
20230915,170300,415429100,6280,6280,6280,6280,0
20230915,170200,415429100,6280,6280,6280,6280,0
20230915,170100,415429100,6280,6280,6280,6280,0
20230915,170000,415429100,6280,6280,6280,6280,0
20230915,165900,415429100,6280,6280,6280,6280,0
20230915,165800,415429100,6280,6280,6280,6280,0
20230915,165700,415429100,6280,6280,6280,6280,0
20230915,165600,415429100,6280,6280,6280,6280,0
20230915,165500,415429100,6280,6280,6280,6280,0
20230915,165400,415429100,6280,6280,6280,6280,0
20230915,165300,415429100,6280,6280,6280,6280,0
20230915,165200,415429100,6280,6280,6280,6280,0
20230915,165100,415429100,6280,6280,6280,6280,0
20230915,165000,415429100,6280,6280,6280,6280,0
20230915,164900,415429100,6280,6280,6280,6280,0
20230915,164800,415429100,6280,6280,6280,6280,0
20230915,164700,415429100,6280,6280,6280,6280,0
20230915,164600,415429100,6280,6280,6280,6280,0
20230915,164500,415429100,6280,6280,6280,6280,0
20230915,164400,415429100,6280,6280,6280,6280,0
20230915,164300,415429100,6280,6280,6280,6280,973
20230915,164200,415429100,6280,6280,6280,6280,0
20230915,164100,415429100,6280,6280,6280,6280,0
20230915,164000,415429100,6280,6280,6280,6280,0
20230915,163900,415429100,6280,6280,6280,6280,0
20230915,163800,415429100,6280,6280,6280,6280,0
20230915,163700,415429100,6280,6280,6280,6280,0
20230915,163600,415429100,6280,6280,6280,6280,0
20230915,163500,415429100,6280,6280,6280,6280,0
20230915,163400,415429100,6280,6280,6280,6280,0
20230915,163300,415429100,6280,6280,6280,6280,0
20230915,163200,415429100,6280,6280,6280,6280,0
20230915,163100,415429100,6280,6280,6280,6280,0
20230915,163000,415429100,6280,6280,6280,6280,0
20230915,162900,415429100,6280,6280,6280,6280,0
20230915,162800,415429100,6280,6280,6280,6280,0
20230915,162700,415429100,6280,6280,6280,6280,0
20230915,162600,415429100,6280,6280,6280,6280,0
20230915,162500,415429100,6280,6280,6280,6280,0
20230915,162400,415429100,6280,6280,6280,6280,0
20230915,162300,415429100,6280,6280,6280,6280,0
20230915,162200,415429100,6280,6280,6280,6280,0
20230915,162100,415429100,6280,6280,6280,6280,0
20230915,162000,415429100,6280,6280,6280,6280,0
20230915,161900,415429100,6280,6280,6280,6280,0
20230915,161800,415429100,6280,6280,6280,6280,0
20230915,161700,415429100,6280,6280,6280,6280,0
20230915,161600,415429100,6280,6280,6280,6280,0
20230915,161500,415429100,6280,6280,6280,6280,0
20230915,161400,415429100,6280,6280,6280,6280,0
20230915,161300,415429100,6280,6280,6280,6280,973
20230915,161200,415429100,6280,6280,6280,6280,0
20230915,161100,415429100,6280,6280,6280,6280,0
20230915,161000,415429100,6280,6280,6280,6280,0
20230915,160900,415429100,6280,6280,6280,6280,0
20230915,160800,415429100,6280,6280,6280,6280,0
20230915,160700,415429100,6280,6280,6280,6280,0
20230915,160600,415429100,6280,6280,6280,6280,0
20230915,160500,415429100,6280,6280,6280,6280,0
20230915,160400,415429100,6280,6280,6280,6280,0
20230915,160300,415429100,6280,6280,6280,6280,0
20230915,160200,415429100,6280,6280,6280,6280,0
20230915,160100,415429100,6280,6280,6280,6280,0
20230915,160000,415429100,6280,6280,6280,6280,0
20230915,155900,415429100,6280,6280,6280,6280,0
20230915,155800,415429100,6280,6280,6280,6280,0
20230915,155700,415429100,6280,6280,6280,6280,0
20230915,155600,415429100,6280,6280,6280,6280,0
20230915,155500,415429100,6280,6280,6280,6280,0
20230915,155400,415429100,6280,6280,6280,6280,0
20230915,155300,415429100,6280,6280,6280,6280,0
20230915,155200,415429100,6280,6280,6280,6280,0
20230915,155100,415429100,6280,6280,6280,6280,0
20230915,155000,415429100,6280,6280,6280,6280,0
20230915,154900,415429100,6280,6280,6280,6280,0
20230915,154800,415429100,6280,6280,6280,6280,0
20230915,154700,415429100,6280,6280,6280,6280,0
20230915,154600,415429100,6280,6280,6280,6280,0
20230915,154500,415429100,6280,6280,6280,6280,0
20230915,154400,415429100,6280,6280,6280,6280,0
20230915,154300,415429100,6280,6280,6280,6280,973
20230915,154200,415429100,6280,6280,6280,6280,0
20230915,154100,415429100,6280,6280,6280,6280,0
20230915,154000,415429100,6280,6280,6280,6280,0
20230915,153900,415429100,6280,6280,6280,6280,0
20230915,153800,415429100,6280,6280,6280,6280,0
20230915,153700,415429100,6280,6280,6280,6280,0
20230915,153600,415429100,6280,6280,6280,6280,0
20230915,153500,415429100,6280,6280,6280,6280,0
20230915,153400,415429100,6280,6280,6280,6280,0
20230915,153300,415429100,6280,6280,6280,6280,0
20230915,153200,415429100,6280,6280,6280,6280,0
20230915,153100,415429100,6280,6280,6280,6280,0
20230915,153000,415429100,6280,6280,6280,6280,973
20230915,152900,409318660,6300,6300,6300,6300,0
20230915,152800,409318660,6300,6300,6300,6300,0
20230915,152700,409318660,6300,6300,6300,6300,0
20230915,152600,409318660,6300,6300,6300,6300,0
20230915,152500,409318660,6300,6300,6300,6300,0
20230915,152400,409318660,6300,6300,6300,6300,0
20230915,152300,409318660,6300,6300,6300,6300,0
20230915,152200,409318660,6300,6300,6300,6300,0
20230915,152100,409318660,6300,6300,6300,6300,0
20230915,152000,409318660,6300,6300,6300,6300,0
20230915,151900,409318660,6300,6290,6300,6290,21
20230915,151800,409186560,6300,6300,6300,6300,10
20230915,151700,409123560,6300,6290,6300,6290,17
20230915,151600,409016620,6300,6300,6300,6300,0
20230915,151500,409016620,6300,6300,6300,6300,3
20230915,151400,408997720,6290,6290,6290,6290,24
20230915,151300,408846760,6300,6300,6300,6300,0
20230915,151200,408846760,6300,6300,6300,6300,5
20230915,151100,408815260,6300,6300,6300,6300,1
20230915,151000,408808960,6280,6300,6300,6280,390
20230915,150900,406356810,6300,6300,6300,6300,1060
20230915,150800,399678810,6300,6300,6300,6300,86
20230915,150700,399137010,6290,6290,6300,6290,183
20230915,150600,397985930,6290,6290,6290,6290,274
20230915,150500,396262470,6290,6290,6290,6290,0
20230915,150400,396262470,6290,6290,6290,6290,0
20230915,150300,396262470,6290,6290,6290,6290,300
20230915,150200,394375470,6290,6290,6290,6290,1010
20230915,150100,388022570,6290,6290,6290,6290,0
20230915,150000,388022570,6290,6300,6300,6290,292
20230915,145900,386185880,6290,6290,6290,6290,60
20230915,145800,385808480,6300,6290,6300,6290,372
20230915,145700,383466330,6300,6300,6300,6300,0
20230915,145600,383466330,6300,6300,6300,6300,0
20230915,145500,383466330,6300,6300,6300,6300,1
20230915,145400,383460030,6300,6300,6300,6300,6
20230915,145300,383422230,6290,6290,6290,6290,17
20230915,145200,383315300,6300,6300,6300,6290,336
20230915,145100,381198650,6300,6310,6310,6300,151
20230915,145000,380247330,6320,6320,6320,6320,0
20230915,144900,380247330,6320,6290,6320,6290,50
20230915,144800,379932410,6290,6290,6290,6290,0
20230915,144700,379932410,6290,6310,6310,6290,1217
20230915,144600,372263660,6320,6320,6320,6320,119
20230915,144500,371511580,6340,6340,6340,6340,0
20230915,144400,371511580,6340,6340,6340,6340,1
20230915,144300,371505240,6340,6330,6340,6330,24
20230915,144200,371353120,6310,6310,6310,6310,0
20230915,144100,371353120,6310,6310,6310,6310,20
20230915,144000,371226920,6310,6310,6310,6310,105
20230915,143900,370564370,6310,6310,6310,6310,0
20230915,143800,370564370,6310,6310,6310,6300,7
20230915,143700,370520220,6310,6310,6310,6310,6
20230915,143600,370482360,6310,6310,6310,6310,5
20230915,143500,370450810,6310,6310,6310,6310,10
20230915,143400,370387710,6310,6310,6310,6310,198
20230915,143300,369138330,6310,6310,6310,6310,5
20230915,143200,369106780,6300,6310,6310,6300,415
20230915,143100,366492130,6310,6310,6310,6310,8
20230915,143000,366441650,6310,6310,6310,6310,0
20230915,142900,366441650,6310,6310,6310,6310,0
20230915,142800,366441650,6310,6310,6320,6310,5
20230915,142700,366410080,6300,6300,6300,6300,44
20230915,142600,366132880,6330,6330,6330,6330,0
20230915,142500,366132880,6330,6300,6330,6300,34
20230915,142400,365918380,6300,6300,6300,6300,78
20230915,142300,365426980,6300,6300,6300,6300,16
20230915,142200,365326180,6290,6300,6300,6290,252
20230915,142100,363741090,6290,6300,6300,6290,400
20230915,142000,361223110,6300,6310,6310,6300,733
20230915,141900,356605160,6310,6310,6310,6300,297
20230915,141800,354732630,6300,6310,6320,6300,1562
20230915,141700,344876440,6310,6320,6320,6310,112
20230915,141600,344169520,6320,6320,6320,6320,0
20230915,141500,344169520,6320,6320,6320,6320,42
20230915,141400,343904080,6320,6320,6320,6320,0
20230915,141300,343904080,6320,6320,6320,6320,0
20230915,141200,343904080,6320,6320,6320,6320,0
20230915,141100,343904080,6320,6320,6320,6320,0
20230915,141000,343904080,6320,6320,6320,6320,0
20230915,140900,343904080,6320,6320,6320,6320,0
20230915,140800,343904080,6320,6320,6320,6320,0
20230915,140700,343904080,6320,6320,6320,6320,40
20230915,140600,343651280,6310,6310,6310,6310,0
20230915,140500,343651280,6310,6310,6310,6310,0
20230915,140400,343651280,6310,6310,6310,6310,96
20230915,140300,343045520,6320,6330,6330,6310,41
20230915,140200,342786680,6310,6320,6320,6310,485
20230915,140100,339724730,6320,6320,6320,6320,2
20230915,140000,339712090,6320,6330,6330,6320,32
20230915,135900,339509700,6330,6320,6330,6320,598
20230915,135800,335730330,6320,6320,6320,6320,23
20230915,135700,335584970,6330,6330,6330,6330,1
20230915,135600,335578640,6310,6310,6310,6310,0
20230915,135500,335578640,6310,6310,6310,6310,0
20230915,135400,335578640,6310,6320,6320,6310,402
20230915,135300,333041990,6320,6320,6320,6320,100
20230915,135200,332409990,6330,6330,6330,6330,0
20230915,135100,332409990,6330,6330,6330,6320,1391
20230915,135000,323617470,6330,6330,6330,6330,0
20230915,134900,323617470,6330,6330,6330,6330,10
20230915,134800,323554170,6330,6320,6330,6320,478
20230915,134700,320533200,6320,6320,6320,6320,31
20230915,134600,320337280,6320,6330,6330,6320,205
20230915,134500,319041630,6330,6330,6330,6330,38
20230915,134400,318801090,6330,6330,6330,6330,0
20230915,134300,318801090,6330,6330,6330,6330,30
20230915,134200,318611190,6330,6330,6330,6330,91
20230915,134100,318035160,6330,6330,6330,6330,0
20230915,134000,318035160,6330,6340,6340,6330,155
20230915,133900,317053810,6360,6350,6360,6350,107
20230915,133800,316373390,6350,6350,6350,6350,0
20230915,133700,316373390,6350,6350,6350,6350,0
20230915,133600,316373390,6350,6350,6350,6350,0
20230915,133500,316373390,6350,6350,6350,6350,0
20230915,133400,316373390,6350,6350,6350,6350,0
20230915,133300,316373390,6350,6350,6350,6350,0
20230915,133200,316373390,6350,6350,6350,6350,8
20230915,133100,316322590,6330,6350,6360,6330,32
20230915,133000,316119270,6360,6350,6360,6350,202
20230915,132900,314834780,6350,6330,6350,6330,104
20230915,132800,314176380,6350,6350,6350,6350,5
20230915,132700,314144630,6350,6330,6350,6330,21
20230915,132600,314011680,6330,6330,6330,6330,16
20230915,132500,313910400,6330,6330,6330,6330,0
20230915,132400,313910400,6330,6330,6330,6330,0
20230915,132300,313910400,6330,6330,6330,6330,0
20230915,132200,313910400,6330,6330,6330,6330,0
20230915,132100,313910400,6330,6320,6330,6320,2
20230915,132000,313897750,6320,6320,6320,6320,97
20230915,131900,313284710,6320,6320,6320,6320,536
20230915,131800,309897190,6320,6320,6320,6320,0
20230915,131700,309897190,6320,6320,6320,6320,0
20230915,131600,309897190,6320,6350,6350,6320,144
20230915,131500,308987050,6350,6350,6350,6350,0
20230915,131400,308987050,6350,6350,6350,6350,20
20230915,131300,308860050,6360,6360,6360,6360,0
20230915,131200,308860050,6360,6360,6360,6360,1
20230915,131100,308853690,6320,6320,6320,6320,36
20230915,131000,308626170,6320,6320,6320,6320,1802
20230915,130900,297237530,6320,6320,6320,6320,1218
20230915,130800,289539770,6330,6330,6330,6330,36
20230915,130700,289311890,6330,6330,6330,6330,61
20230915,130600,288925760,6330,6330,6330,6330,73
20230915,130500,288463670,6330,6330,6330,6320,162
20230915,130400,287439290,6330,6350,6350,6330,4145
20230915,130300,261164020,6360,6360,6360,6360,50
20230915,130200,260846020,6360,6360,6360,6360,0
20230915,130100,260846020,6360,6360,6360,6360,1
20230915,130000,260839660,6360,6360,6360,6360,0
20230915,125900,260839660,6360,6360,6360,6360,0
20230915,125800,260839660,6360,6360,6360,6360,30
20230915,125700,260648860,6360,6360,6360,6360,50
20230915,125600,260330860,6360,6360,6360,6360,0
20230915,125500,260330860,6360,6360,6360,6360,0
20230915,125400,260330860,6360,6360,6360,6360,34
20230915,125300,260114620,6360,6360,6360,6360,67
20230915,125200,259688500,6360,6360,6360,6360,200
20230915,125100,258416500,6360,6360,6360,6360,0
20230915,125000,258416500,6360,6360,6360,6360,0
20230915,124900,258416500,6360,6360,6360,6360,0
20230915,124800,258416500,6360,6350,6360,6350,20
20230915,124700,258289400,6370,6370,6370,6370,0
20230915,124600,258289400,6370,6370,6370,6370,0
20230915,124500,258289400,6370,6370,6370,6370,0
20230915,124400,258289400,6370,6370,6370,6370,10
20230915,124300,258225700,6370,6370,6370,6370,0
20230915,124200,258225700,6370,6370,6370,6370,0
20230915,124100,258225700,6370,6370,6370,6370,1
20230915,124000,258219330,6380,6380,6380,6380,0
20230915,123900,258219330,6380,6380,6380,6380,40
20230915,123800,257964130,6380,6380,6380,6380,2
20230915,123700,257951370,6380,6360,6380,6360,181
20230915,123600,256800010,6360,6360,6360,6360,170
20230915,123500,255718810,6360,6360,6360,6360,0
20230915,123400,255718810,6360,6360,6360,6360,0
20230915,123300,255718810,6360,6350,6360,6350,108
20230915,123200,255032010,6350,6350,6350,6350,11
20230915,123100,254962160,6360,6350,6360,6350,219
20230915,123000,253571500,6360,6360,6360,6360,100
20230915,122900,252935500,6360,6360,6360,6360,500
20230915,122800,249755500,6380,6380,6380,6380,1
20230915,122700,249749120,6360,6360,6360,6360,211
20230915,122600,248407160,6370,6370,6370,6370,0
20230915,122500,248407160,6370,6370,6370,6370,0
20230915,122400,248407160,6370,6370,6370,6370,0
20230915,122300,248407160,6370,6370,6370,6370,0
20230915,122200,248407160,6370,6370,6370,6370,78
20230915,122100,247910300,6360,6360,6360,6360,0
20230915,122000,247910300,6360,6360,6360,6360,0
20230915,121900,247910300,6360,6360,6360,6360,4
20230915,121800,247884860,6380,6380,6380,6380,0
20230915,121700,247884860,6380,6360,6380,6360,126
20230915,121600,247083480,6360,6360,6360,6360,7
20230915,121500,247038960,6360,6360,6360,6360,0
20230915,121400,247038960,6360,6360,6360,6360,0
20230915,121300,247038960,6360,6360,6360,6360,0
20230915,121200,247038960,6360,6360,6360,6360,0
20230915,121100,247038960,6360,6360,6360,6360,99
20230915,121000,246409320,6350,6350,6350,6350,0
20230915,120900,246409320,6350,6350,6350,6350,0
20230915,120800,246409320,6350,6350,6350,6350,0
20230915,120700,246409320,6350,6350,6350,6350,0
20230915,120600,246409320,6350,6350,6350,6350,0
20230915,120500,246409320,6350,6350,6350,6350,0
20230915,120400,246409320,6350,6350,6350,6350,0
20230915,120300,246409320,6350,6350,6350,6350,0
20230915,120200,246409320,6350,6350,6350,6350,0
20230915,120100,246409320,6350,6350,6350,6350,0
20230915,120000,246409320,6350,6350,6350,6350,0
20230915,115900,246409320,6350,6350,6350,6350,0
20230915,115800,246409320,6350,6350,6350,6350,100
20230915,115700,245774320,6350,6350,6350,6350,0
20230915,115600,245774320,6350,6350,6350,6350,39
20230915,115500,245526670,6350,6350,6350,6350,100
20230915,115400,244891670,6350,6350,6350,6340,307
20230915,115300,242944440,6350,6350,6350,6350,0
20230915,115200,242944440,6350,6350,6350,6350,0
20230915,115100,242944440,6350,6350,6350,6350,251
20230915,115000,241350590,6360,6370,6370,6360,451
20230915,114900,238482220,6360,6360,6360,6360,0
20230915,114800,238482220,6360,6360,6360,6360,0
20230915,114700,238482220,6360,6360,6360,6360,0
20230915,114600,238482220,6360,6360,6360,6360,0
20230915,114500,238482220,6360,6360,6360,6360,130
20230915,114400,237655420,6360,6360,6360,6360,0
20230915,114300,237655420,6360,6360,6360,6360,0
20230915,114200,237655420,6360,6360,6360,6360,2
20230915,114100,237642700,6390,6390,6390,6390,0
20230915,114000,237642700,6390,6390,6390,6390,0
20230915,113900,237642700,6390,6390,6390,6390,0
20230915,113800,237642700,6390,6390,6390,6390,0
20230915,113700,237642700,6390,6390,6390,6390,0
20230915,113600,237642700,6390,6380,6400,6380,3
20230915,113500,237623530,6360,6360,6360,6360,96
20230915,113400,237012970,6360,6360,6360,6360,0
20230915,113300,237012970,6360,6360,6360,6360,20
20230915,113200,236885770,6360,6360,6360,6360,0
20230915,113100,236885770,6360,6360,6360,6360,0
20230915,113000,236885770,6360,6360,6360,6360,0
20230915,112900,236885770,6360,6360,6360,6360,11
20230915,112800,236815810,6390,6390,6390,6390,0
20230915,112700,236815810,6390,6390,6390,6390,630
20230915,112600,232790110,6390,6390,6390,6390,0
20230915,112500,232790110,6390,6390,6390,6390,1
20230915,112400,232783720,6360,6360,6360,6360,0
20230915,112300,232783720,6360,6360,6360,6360,0
20230915,112200,232783720,6360,6360,6360,6360,0
20230915,112100,232783720,6360,6360,6360,6360,0
20230915,112000,232783720,6360,6360,6360,6360,0
20230915,111900,232783720,6360,6360,6360,6360,0
20230915,111800,232783720,6360,6360,6360,6360,0
20230915,111700,232783720,6360,6360,6360,6360,0
20230915,111600,232783720,6360,6360,6360,6360,80
20230915,111500,232274920,6360,6360,6360,6360,20
20230915,111400,232147720,6350,6360,6360,6350,150
20230915,111300,231195180,6360,6360,6360,6360,40
20230915,111200,230940780,6360,6360,6360,6360,0
20230915,111100,230940780,6360,6360,6360,6360,0
20230915,111000,230940780,6360,6360,6360,6360,0
20230915,110900,230940780,6360,6360,6360,6360,0
20230915,110800,230940780,6360,6370,6370,6360,310
20230915,110700,228969170,6350,6350,6350,6350,0
20230915,110600,228969170,6350,6350,6350,6350,5
20230915,110500,228937420,6350,6350,6350,6350,12
20230915,110400,228861220,6350,6350,6350,6350,0
20230915,110300,228861220,6350,6350,6350,6350,0
20230915,110200,228861220,6350,6350,6350,6350,5
20230915,110100,228829470,6350,6350,6350,6350,0
20230915,110000,228829470,6350,6370,6370,6350,699
20230915,105900,224386860,6350,6350,6350,6350,0
20230915,105800,224386860,6350,6350,6350,6350,0
20230915,105700,224386860,6350,6350,6350,6350,0
20230915,105600,224386860,6350,6350,6350,6350,0
20230915,105500,224386860,6350,6350,6370,6350,1524
20230915,105400,214709020,6350,6350,6350,6350,0
20230915,105300,214709020,6350,6360,6360,6350,300
20230915,105200,212803970,6370,6370,6370,6370,5
20230915,105100,212772120,6390,6390,6390,6390,0
20230915,105000,212772120,6390,6390,6390,6390,0
20230915,104900,212772120,6390,6370,6390,6370,10
20230915,104800,212708320,6350,6350,6350,6350,1192
20230915,104700,205139120,6360,6360,6360,6360,0
20230915,104600,205139120,6360,6350,6360,6350,5
20230915,104500,205107360,6360,6360,6360,6350,264
20230915,104400,203428470,6370,6370,6370,6370,0
20230915,104300,203428470,6370,6370,6370,6370,5
20230915,104200,203396620,6370,6370,6370,6370,5
20230915,104100,203364770,6350,6360,6360,6350,299
20230915,104000,201466100,6350,6350,6350,6350,0
20230915,103900,201466100,6350,6350,6350,6350,0
20230915,103800,201466100,6350,6350,6350,6350,523
20230915,103700,198145050,6360,6380,6380,6360,2
20230915,103600,198132310,6390,6380,6390,6380,243
20230915,103500,196580050,6380,6380,6380,6380,238
20230915,103400,195061610,6360,6370,6370,6360,689
20230915,103300,190677370,6370,6370,6370,6370,0
20230915,103200,190677370,6370,6380,6380,6370,1338
20230915,103100,182141500,6380,6380,6380,6380,80
20230915,103000,181631100,6390,6390,6390,6390,0
20230915,102900,181631100,6390,6390,6390,6390,10
20230915,102800,181567200,6380,6380,6380,6380,1
20230915,102700,181560820,6430,6390,6430,6390,100
20230915,102600,180919290,6370,6370,6370,6370,40
20230915,102500,180664490,6370,6370,6370,6370,4
20230915,102400,180639010,6400,6400,6400,6400,0
20230915,102300,180639010,6400,6400,6400,6400,0
20230915,102200,180639010,6400,6400,6400,6400,0
20230915,102100,180639010,6400,6400,6400,6400,0
20230915,102000,180639010,6400,6400,6400,6400,0
20230915,101900,180639010,6400,6400,6400,6400,0
20230915,101800,180639010,6400,6400,6400,6400,4
20230915,101700,180613410,6350,6350,6350,6350,21
20230915,101600,180480060,6350,6350,6350,6350,23
20230915,101500,180334010,6350,6360,6360,6350,809
20230915,101400,175195050,6360,6360,6360,6360,83
20230915,101300,174667170,6360,6360,6360,6360,0
20230915,101200,174667170,6360,6360,6360,6360,0
20230915,101100,174667170,6360,6360,6360,6360,8
20230915,101000,174616290,6360,6360,6360,6360,424
20230915,100900,171919650,6360,6360,6360,6360,2
20230915,100800,171906930,6350,6350,6350,6350,0
20230915,100700,171906930,6350,6350,6350,6350,64
20230915,100600,171500530,6350,6350,6350,6350,110
20230915,100500,170802030,6350,6350,6350,6350,40
20230915,100400,170548030,6350,6360,6360,6350,550
20230915,100300,167054840,6360,6380,6380,6350,1915
20230915,100200,154873010,6380,6380,6380,6380,1184
20230915,100100,147319090,6380,6380,6380,6380,0
20230915,100000,147319090,6380,6380,6380,6380,0
20230915,095900,147319090,6380,6380,6380,6380,0
20230915,095800,147319090,6380,6380,6380,6380,1
20230915,095700,147312710,6370,6370,6370,6370,0
20230915,095600,147312710,6370,6370,6370,6370,0
20230915,095500,147312710,6370,6370,6370,6370,153
20230915,095400,146338100,6360,6370,6370,6360,7
20230915,095300,146293560,6370,6370,6370,6370,47
20230915,095200,145994170,6380,6380,6380,6380,183
20230915,095100,144826630,6400,6400,6400,6400,0
20230915,095000,144826630,6400,6400,6400,6400,0
20230915,094900,144826630,6400,6400,6400,6400,4
20230915,094800,144801030,6380,6380,6380,6380,0
20230915,094700,144801030,6380,6380,6380,6380,1
20230915,094600,144794650,6380,6380,6380,6380,0
20230915,094500,144794650,6380,6390,6400,6380,56
20230915,094400,144436470,6360,6360,6360,6360,0
20230915,094300,144436470,6360,6390,6390,6360,170
20230915,094200,143353750,6390,6390,6390,6390,0
20230915,094100,143353750,6390,6390,6390,6390,1
20230915,094000,143347360,6360,6380,6380,6360,112
20230915,093900,142634990,6350,6350,6350,6350,0
20230915,093800,142634990,6350,6400,6400,6350,155
20230915,093700,141646220,6400,6410,6440,6400,675
20230915,093600,137313700,6400,6390,6400,6390,886
20230915,093500,131643900,6350,6350,6360,6350,569
20230915,093400,128030280,6350,6370,6370,6350,3020
20230915,093300,108849420,6360,6370,6370,6360,50
20230915,093200,108531220,6360,6360,6360,6360,0
20230915,093100,108531220,6360,6360,6360,6360,0
20230915,093000,108531220,6360,6360,6360,6360,0
20230915,092900,108531220,6360,6370,6370,6360,373
20230915,092800,106158760,6370,6370,6370,6370,57
20230915,092700,105795670,6400,6400,6400,6400,1
20230915,092600,105789270,6370,6370,6370,6370,547
20230915,092500,102304880,6370,6370,6370,6370,79
20230915,092400,101801650,6400,6400,6400,6400,1
20230915,092300,101795250,6370,6370,6370,6370,15
20230915,092200,101699700,6400,6400,6400,6400,2
20230915,092100,101686900,6350,6420,6420,6350,3016
20230915,092000,82484160,6440,6420,6440,6420,9
20230915,091900,82426260,6400,6400,6400,6400,30
20230915,091800,82234260,6390,6410,6410,6390,535
20230915,091700,78808910,6390,6390,6390,6390,300
20230915,091600,76891910,6390,6390,6390,6390,7
20230915,091500,76847180,6360,6390,6390,6360,3376
20230915,091400,55356010,6390,6410,6410,6390,600
20230915,091300,51519960,6420,6420,6420,6420,277
20230915,091200,49741620,6420,6430,6430,6410,2435
20230915,091100,34108180,6470,6470,6470,6470,0
20230915,091000,34108180,6470,6430,6470,6420,111
20230915,090900,33395500,6420,6420,6420,6420,0
20230915,090800,33395500,6420,6450,6450,6420,96
20230915,090700,32777430,6460,6460,6460,6460,270
20230915,090600,31033230,6460,6470,6470,6460,700
20230915,090500,26509190,6480,6470,6480,6470,153
20230915,090400,25518050,6470,6480,6480,6470,692
20230915,090300,21036650,6480,6480,6480,6480,509
20230915,090200,17738330,6470,6490,6510,6470,623
20230915,090100,13695720,6490,6490,6490,6460,61
20230915,090000,13301330,6460,6500,6510,6460,2050