KissMeData/059270/min/candle-20230922.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230922,193600,2036111600,6920,6920,6920,6920,8073
20230922,193500,2036111600,6920,6920,6920,6920,0
20230922,193400,2036111600,6920,6920,6920,6920,0
20230922,193300,2036111600,6920,6920,6920,6920,0
20230922,193200,2036111600,6920,6920,6920,6920,0
20230922,193100,2036111600,6920,6920,6920,6920,0
20230922,193000,2036111600,6920,6920,6920,6920,0
20230922,192900,2036111600,6920,6920,6920,6920,0
20230922,192800,2036111600,6920,6920,6920,6920,0
20230922,192700,2036111600,6920,6920,6920,6920,0
20230922,192600,2036111600,6920,6920,6920,6920,0
20230922,192500,2036111600,6920,6920,6920,6920,0
20230922,192400,2036111600,6920,6920,6920,6920,0
20230922,192300,2036111600,6920,6920,6920,6920,0
20230922,192200,2036111600,6920,6920,6920,6920,0
20230922,192100,2036111600,6920,6920,6920,6920,0
20230922,192000,2036111600,6920,6920,6920,6920,0
20230922,191900,2036111600,6920,6920,6920,6920,0
20230922,191800,2036111600,6920,6920,6920,6920,0
20230922,191700,2036111600,6920,6920,6920,6920,0
20230922,191600,2036111600,6920,6920,6920,6920,0
20230922,191500,2036111600,6920,6920,6920,6920,0
20230922,191400,2036111600,6920,6920,6920,6920,0
20230922,191300,2036111600,6920,6920,6920,6920,0
20230922,191200,2036111600,6920,6920,6920,6920,0
20230922,191100,2036111600,6920,6920,6920,6920,0
20230922,191000,2036111600,6920,6920,6920,6920,0
20230922,190900,2036111600,6920,6920,6920,6920,0
20230922,190800,2036111600,6920,6920,6920,6920,0
20230922,190700,2036111600,6920,6920,6920,6920,0
20230922,190600,2036111600,6920,6920,6920,6920,8073
20230922,190500,2036111600,6920,6920,6920,6920,0
20230922,190400,2036111600,6920,6920,6920,6920,0
20230922,190300,2036111600,6920,6920,6920,6920,0
20230922,190200,2036111600,6920,6920,6920,6920,0
20230922,190100,2036111600,6920,6920,6920,6920,0
20230922,190000,2036111600,6920,6920,6920,6920,0
20230922,185900,2036111600,6920,6920,6920,6920,0
20230922,185800,2036111600,6920,6920,6920,6920,0
20230922,185700,2036111600,6920,6920,6920,6920,0
20230922,185600,2036111600,6920,6920,6920,6920,0
20230922,185500,2036111600,6920,6920,6920,6920,0
20230922,185400,2036111600,6920,6920,6920,6920,0
20230922,185300,2036111600,6920,6920,6920,6920,0
20230922,185200,2036111600,6920,6920,6920,6920,0
20230922,185100,2036111600,6920,6920,6920,6920,0
20230922,185000,2036111600,6920,6920,6920,6920,0
20230922,184900,2036111600,6920,6920,6920,6920,0
20230922,184800,2036111600,6920,6920,6920,6920,0
20230922,184700,2036111600,6920,6920,6920,6920,0
20230922,184600,2036111600,6920,6920,6920,6920,0
20230922,184500,2036111600,6920,6920,6920,6920,0
20230922,184400,2036111600,6920,6920,6920,6920,0
20230922,184300,2036111600,6920,6920,6920,6920,0
20230922,184200,2036111600,6920,6920,6920,6920,0
20230922,184100,2036111600,6920,6920,6920,6920,0
20230922,184000,2036111600,6920,6920,6920,6920,0
20230922,183900,2036111600,6920,6920,6920,6920,0
20230922,183800,2036111600,6920,6920,6920,6920,0
20230922,183700,2036111600,6920,6920,6920,6920,0
20230922,183600,2036111600,6920,6920,6920,6920,8073
20230922,183500,2036111600,6920,6920,6920,6920,0
20230922,183400,2036111600,6920,6920,6920,6920,0
20230922,183300,2036111600,6920,6920,6920,6920,0
20230922,183200,2036111600,6920,6920,6920,6920,0
20230922,183100,2036111600,6920,6920,6920,6920,0
20230922,183000,2036111600,6920,6920,6920,6920,0
20230922,182900,2036111600,6920,6920,6920,6920,0
20230922,182800,2036111600,6920,6920,6920,6920,0
20230922,182700,2036111600,6920,6920,6920,6920,0
20230922,182600,2036111600,6920,6920,6920,6920,0
20230922,182500,2036111600,6920,6920,6920,6920,0
20230922,182400,2036111600,6920,6920,6920,6920,0
20230922,182300,2036111600,6920,6920,6920,6920,0
20230922,182200,2036111600,6920,6920,6920,6920,0
20230922,182100,2036111600,6920,6920,6920,6920,0
20230922,182000,2036111600,6920,6920,6920,6920,0
20230922,181900,2036111600,6920,6920,6920,6920,0
20230922,181800,2036111600,6920,6920,6920,6920,0
20230922,181700,2036111600,6920,6920,6920,6920,0
20230922,181600,2036111600,6920,6920,6920,6920,0
20230922,181500,2036111600,6920,6920,6920,6920,0
20230922,181400,2036111600,6920,6920,6920,6920,0
20230922,181300,2036111600,6920,6920,6920,6920,0
20230922,181200,2036111600,6920,6920,6920,6920,0
20230922,181100,2036111600,6920,6920,6920,6920,0
20230922,181000,2036111600,6920,6920,6920,6920,0
20230922,180900,2036111600,6920,6920,6920,6920,0
20230922,180800,2036111600,6920,6920,6920,6920,0
20230922,180700,2036111600,6920,6920,6920,6920,0
20230922,180600,2036111600,6920,6920,6920,6920,8073
20230922,180500,2036111600,6920,6920,6920,6920,0
20230922,180400,2036111600,6920,6920,6920,6920,0
20230922,180300,2036111600,6920,6920,6920,6920,0
20230922,180200,2036111600,6920,6920,6920,6920,0
20230922,180100,2036111600,6920,6920,6920,6920,0
20230922,180000,2036111600,6920,6920,6920,6920,0
20230922,175900,2036111600,6920,6920,6920,6920,0
20230922,175800,2036111600,6920,6920,6920,6920,0
20230922,175700,2036111600,6920,6920,6920,6920,0
20230922,175600,2036111600,6920,6920,6920,6920,0
20230922,175500,2036111600,6920,6920,6920,6920,0
20230922,175400,2036111600,6920,6920,6920,6920,0
20230922,175300,2036111600,6920,6920,6920,6920,0
20230922,175200,2036111600,6920,6920,6920,6920,0
20230922,175100,2036111600,6920,6920,6920,6920,0
20230922,175000,2036111600,6920,6920,6920,6920,0
20230922,174900,2036111600,6920,6920,6920,6920,0
20230922,174800,2036111600,6920,6920,6920,6920,0
20230922,174700,2036111600,6920,6920,6920,6920,0
20230922,174600,2036111600,6920,6920,6920,6920,0
20230922,174500,2036111600,6920,6920,6920,6920,0
20230922,174400,2036111600,6920,6920,6920,6920,0
20230922,174300,2036111600,6920,6920,6920,6920,0
20230922,174200,2036111600,6920,6920,6920,6920,0
20230922,174100,2036111600,6920,6920,6920,6920,0
20230922,174000,2036111600,6920,6920,6920,6920,0
20230922,173900,2036111600,6920,6920,6920,6920,0
20230922,173800,2036111600,6920,6920,6920,6920,0
20230922,173700,2036111600,6920,6920,6920,6920,0
20230922,173600,2036111600,6920,6920,6920,6920,8073
20230922,173500,2036111600,6920,6920,6920,6920,0
20230922,173400,2036111600,6920,6920,6920,6920,0
20230922,173300,2036111600,6920,6920,6920,6920,0
20230922,173200,2036111600,6920,6920,6920,6920,0
20230922,173100,2036111600,6920,6920,6920,6920,0
20230922,173000,2036111600,6920,6920,6920,6920,0
20230922,172900,2036111600,6920,6920,6920,6920,0
20230922,172800,2036111600,6920,6920,6920,6920,0
20230922,172700,2036111600,6920,6920,6920,6920,0
20230922,172600,2036111600,6920,6920,6920,6920,0
20230922,172500,2036111600,6920,6920,6920,6920,0
20230922,172400,2036111600,6920,6920,6920,6920,0
20230922,172300,2036111600,6920,6920,6920,6920,0
20230922,172200,2036111600,6920,6920,6920,6920,0
20230922,172100,2036111600,6920,6920,6920,6920,0
20230922,172000,2036111600,6920,6920,6920,6920,0
20230922,171900,2036111600,6920,6920,6920,6920,0
20230922,171800,2036111600,6920,6920,6920,6920,0
20230922,171700,2036111600,6920,6920,6920,6920,0
20230922,171600,2036111600,6920,6920,6920,6920,0
20230922,171500,2036111600,6920,6920,6920,6920,0
20230922,171400,2036111600,6920,6920,6920,6920,0
20230922,171300,2036111600,6920,6920,6920,6920,0
20230922,171200,2036111600,6920,6920,6920,6920,0
20230922,171100,2036111600,6920,6920,6920,6920,0
20230922,171000,2036111600,6920,6920,6920,6920,0
20230922,170900,2036111600,6920,6920,6920,6920,0
20230922,170800,2036111600,6920,6920,6920,6920,0
20230922,170700,2036111600,6920,6920,6920,6920,0
20230922,170600,2036111600,6920,6920,6920,6920,8073
20230922,170500,2036111600,6920,6920,6920,6920,0
20230922,170400,2036111600,6920,6920,6920,6920,0
20230922,170300,2036111600,6920,6920,6920,6920,0
20230922,170200,2036111600,6920,6920,6920,6920,0
20230922,170100,2036111600,6920,6920,6920,6920,0
20230922,170000,2036111600,6920,6920,6920,6920,0
20230922,165900,2036111600,6920,6920,6920,6920,0
20230922,165800,2036111600,6920,6920,6920,6920,0
20230922,165700,2036111600,6920,6920,6920,6920,0
20230922,165600,2036111600,6920,6920,6920,6920,0
20230922,165500,2036111600,6920,6920,6920,6920,0
20230922,165400,2036111600,6920,6920,6920,6920,0
20230922,165300,2036111600,6920,6920,6920,6920,0
20230922,165200,2036111600,6920,6920,6920,6920,0
20230922,165100,2036111600,6920,6920,6920,6920,0
20230922,165000,2036111600,6920,6920,6920,6920,0
20230922,164900,2036111600,6920,6920,6920,6920,0
20230922,164800,2036111600,6920,6920,6920,6920,0
20230922,164700,2036111600,6920,6920,6920,6920,0
20230922,164600,2036111600,6920,6920,6920,6920,0
20230922,164500,2036111600,6920,6920,6920,6920,0
20230922,164400,2036111600,6920,6920,6920,6920,0
20230922,164300,2036111600,6920,6920,6920,6920,0
20230922,164200,2036111600,6920,6920,6920,6920,0
20230922,164100,2036111600,6920,6920,6920,6920,0
20230922,164000,2036111600,6920,6920,6920,6920,0
20230922,163900,2036111600,6920,6920,6920,6920,0
20230922,163800,2036111600,6920,6920,6920,6920,0
20230922,163700,2036111600,6920,6920,6920,6920,0
20230922,163600,2036111600,6920,6920,6920,6920,8073
20230922,163500,2036111600,6920,6920,6920,6920,0
20230922,163400,2036111600,6920,6920,6920,6920,0
20230922,163300,2036111600,6920,6920,6920,6920,0
20230922,163200,2036111600,6920,6920,6920,6920,0
20230922,163100,2036111600,6920,6920,6920,6920,0
20230922,163000,2036111600,6920,6920,6920,6920,0
20230922,162900,2036111600,6920,6920,6920,6920,0
20230922,162800,2036111600,6920,6920,6920,6920,0
20230922,162700,2036111600,6920,6920,6920,6920,0
20230922,162600,2036111600,6920,6920,6920,6920,0
20230922,162500,2036111600,6920,6920,6920,6920,0
20230922,162400,2036111600,6920,6920,6920,6920,0
20230922,162300,2036111600,6920,6920,6920,6920,0
20230922,162200,2036111600,6920,6920,6920,6920,0
20230922,162100,2036111600,6920,6920,6920,6920,0
20230922,162000,2036111600,6920,6920,6920,6920,0
20230922,161900,2036111600,6920,6920,6920,6920,0
20230922,161800,2036111600,6920,6920,6920,6920,0
20230922,161700,2036111600,6920,6920,6920,6920,0
20230922,161600,2036111600,6920,6920,6920,6920,0
20230922,161500,2036111600,6920,6920,6920,6920,0
20230922,161400,2036111600,6920,6920,6920,6920,0
20230922,161300,2036111600,6920,6920,6920,6920,0
20230922,161200,2036111600,6920,6920,6920,6920,0
20230922,161100,2036111600,6920,6920,6920,6920,0
20230922,161000,2036111600,6920,6920,6920,6920,0
20230922,160900,2036111600,6920,6920,6920,6920,0
20230922,160800,2036111600,6920,6920,6920,6920,0
20230922,160700,2036111600,6920,6920,6920,6920,0
20230922,160600,2036111600,6920,6920,6920,6920,8073
20230922,160500,2036111600,6920,6920,6920,6920,0
20230922,160400,2036111600,6920,6920,6920,6920,0
20230922,160300,2036111600,6920,6920,6920,6920,0
20230922,160200,2036111600,6920,6920,6920,6920,0
20230922,160100,2036111600,6920,6920,6920,6920,0
20230922,160000,2036111600,6920,6920,6920,6920,0
20230922,155900,2036111600,6920,6920,6920,6920,0
20230922,155800,2036111600,6920,6920,6920,6920,0
20230922,155700,2036111600,6920,6920,6920,6920,0
20230922,155600,2036111600,6920,6920,6920,6920,0
20230922,155500,2036111600,6920,6920,6920,6920,0
20230922,155400,2036111600,6920,6920,6920,6920,0
20230922,155300,2036111600,6920,6920,6920,6920,0
20230922,155200,2036111600,6920,6920,6920,6920,0
20230922,155100,2036111600,6920,6920,6920,6920,0
20230922,155000,2036111600,6920,6920,6920,6920,0
20230922,154900,2036111600,6920,6920,6920,6920,0
20230922,154800,2036111600,6920,6920,6920,6920,0
20230922,154700,2036111600,6920,6920,6920,6920,0
20230922,154600,2036111600,6920,6920,6920,6920,0
20230922,154500,2036111600,6920,6920,6920,6920,0
20230922,154400,2036111600,6920,6920,6920,6920,0
20230922,154300,2036111600,6920,6920,6920,6920,0
20230922,154200,2036111600,6920,6920,6920,6920,0
20230922,154100,2036111600,6920,6920,6920,6920,0
20230922,154000,2036111600,6920,6920,6920,6920,0
20230922,153900,2036111600,6920,6920,6920,6920,0
20230922,153800,2036111600,6920,6920,6920,6920,0
20230922,153700,2036111600,6920,6920,6920,6920,0
20230922,153600,2036111600,6920,6920,6920,6920,8073
20230922,153500,2036111600,6920,6920,6920,6920,0
20230922,153400,2036111600,6920,6920,6920,6920,0
20230922,153300,2036111600,6920,6920,6920,6920,0
20230922,153200,2036111600,6920,6920,6920,6920,0
20230922,153100,2036111600,6920,6920,6920,6920,0
20230922,153000,2036111600,6920,6920,6920,6920,8073
20230922,152900,1980246440,6850,6850,6850,6850,0
20230922,152800,1980246440,6850,6850,6850,6850,0
20230922,152700,1980246440,6850,6850,6850,6850,0
20230922,152600,1980246440,6850,6850,6850,6850,0
20230922,152500,1980246440,6850,6850,6850,6850,0
20230922,152400,1980246440,6850,6850,6850,6850,0
20230922,152300,1980246440,6850,6850,6850,6850,0
20230922,152200,1980246440,6850,6850,6850,6850,0
20230922,152100,1980246440,6850,6850,6850,6850,0
20230922,152000,1980246440,6850,6850,6850,6850,0
20230922,151900,1980246440,6850,6860,6860,6850,173
20230922,151800,1979060720,6870,6840,6870,6840,102
20230922,151700,1978362980,6840,6840,6840,6840,0
20230922,151600,1978362980,6840,6840,6840,6840,200
20230922,151500,1976994980,6840,6830,6840,6830,19
20230922,151400,1976865070,6830,6840,6880,6810,731
20230922,151300,1971866670,6840,6870,6870,6840,181
20230922,151200,1970627220,6880,6860,6880,6850,944
20230922,151100,1964157340,6860,6880,6880,6860,55
20230922,151000,1963779430,6880,6890,6890,6880,389
20230922,150900,1961102450,6900,6900,6900,6900,309
20230922,150800,1958970350,6880,6880,6880,6880,167
20230922,150700,1957821390,6880,6890,6890,6880,74
20230922,150600,1957311550,6870,6870,6900,6870,320
20230922,150500,1955106750,6870,6870,6870,6870,1
20230922,150400,1955099880,6870,6880,6880,6870,289
20230922,150300,1953114380,6890,6890,6890,6890,556
20230922,150200,1949283540,6870,6880,6880,6870,85
20230922,150100,1948698980,6870,6850,6870,6850,720
20230922,150000,1943766580,6880,6880,6880,6880,0
20230922,145900,1943766580,6880,6870,6880,6840,938
20230922,145800,1937342520,6880,6880,6880,6880,1
20230922,145700,1937335640,6880,6880,6880,6880,1
20230922,145600,1937328760,6890,6890,6890,6890,0
20230922,145500,1937328760,6890,6890,6890,6890,0
20230922,145400,1937328760,6890,6890,6890,6890,0
20230922,145300,1937328760,6890,6890,6890,6890,33
20230922,145200,1937101390,6910,6890,6910,6890,29
20230922,145100,1936901340,6890,6860,6890,6860,137
20230922,145000,1935957560,6860,6860,6860,6850,2806
20230922,144900,1916735620,6850,6880,6880,6840,1926
20230922,144800,1903545590,6880,6890,6920,6880,62
20230922,144700,1903118540,6890,6880,6890,6880,3
20230922,144600,1903097890,6920,6910,6920,6880,201
20230922,144500,1901713040,6910,6900,6910,6900,271
20230922,144400,1899842140,6890,6910,6910,6890,674
20230922,144300,1895194860,6910,6900,6910,6900,147
20230922,144200,1894180010,6910,6910,6910,6890,151
20230922,144100,1893138880,6900,6930,6930,6900,566
20230922,144000,1889227560,6940,6940,6940,6940,0
20230922,143900,1889227560,6940,6940,6940,6940,1
20230922,143800,1889220620,6930,6930,6930,6930,1
20230922,143700,1889213690,6940,6940,6940,6940,10
20230922,143600,1889144290,6970,6940,6970,6940,51
20230922,143500,1888790320,6940,6940,6940,6940,0
20230922,143400,1888790320,6940,6940,6940,6940,1
20230922,143300,1888783380,6930,6950,6950,6930,23
20230922,143200,1888623950,6930,6960,6960,6930,464
20230922,143100,1885407090,6950,6950,6950,6950,0
20230922,143000,1885407090,6950,6950,6950,6950,0
20230922,142900,1885407090,6950,6950,6950,6950,533
20230922,142800,1881702740,6950,6950,6950,6950,0
20230922,142700,1881702740,6950,6950,6960,6950,162
20230922,142600,1880575840,6950,6950,6950,6950,117
20230922,142500,1879762690,6950,6950,6950,6950,0
20230922,142400,1879762690,6950,6950,6950,6950,576
20230922,142300,1875759490,6950,6970,6970,6950,286
20230922,142200,1873770650,6970,6970,6970,6970,26
20230922,142100,1873589430,6960,6960,6960,6960,115
20230922,142000,1872789030,6960,7000,7000,6960,560
20230922,141900,1868871090,6990,6960,6990,6960,16
20230922,141800,1868759430,6950,6950,6950,6950,0
20230922,141700,1868759430,6950,6960,6960,6950,562
20230922,141600,1864848060,6950,6990,6990,6930,1502
20230922,141500,1854404910,6990,6990,6990,6990,288
20230922,141400,1852391790,6990,6990,6990,6980,745
20230922,141300,1847188570,6990,6990,6990,6990,0
20230922,141200,1847188570,6990,6990,6990,6990,100
20230922,141100,1846489570,6990,7010,7030,6990,289
20230922,141000,1844464150,7010,7010,7010,7010,6
20230922,140900,1844422090,7010,7000,7010,7000,31
20230922,140800,1844205080,7000,7000,7000,7000,210
20230922,140700,1842735080,7000,7010,7010,7000,151
20230922,140600,1841678050,7010,7040,7040,7010,628
20230922,140500,1837274970,7040,7020,7040,7020,118
20230922,140400,1836446490,7040,7040,7040,7040,0
20230922,140300,1836446490,7040,7040,7040,7030,177
20230922,140200,1835201800,7030,7030,7030,7030,3
20230922,140100,1835180710,7020,7040,7040,7020,217
20230922,140000,1833656030,7040,7020,7040,7020,91
20230922,135900,1833017190,7020,7020,7030,7020,141
20230922,135800,1832027090,7020,7050,7050,7020,16
20230922,135700,1831914440,7050,7040,7050,7040,810
20230922,135600,1826206180,7020,7020,7020,7020,150
20230922,135500,1825153180,7020,7030,7030,7020,818
20230922,135400,1819407220,7030,7030,7030,7020,234
20230922,135300,1817762400,7040,7040,7040,7040,38
20230922,135200,1817494880,7010,7040,7040,7000,162
20230922,135100,1816360520,7040,7040,7040,7040,312
20230922,135000,1814164040,7050,7050,7060,7050,758
20230922,134900,1808819020,7050,7010,7050,7010,1500
20230922,134800,1798256540,7020,7030,7030,7010,295
20230922,134700,1796187060,7030,7010,7030,7010,363
20230922,134600,1793640380,7010,6960,7010,6960,5771
20230922,134500,1753381770,6960,6970,6970,6950,2210
20230922,134400,1737982290,6970,6970,6970,6970,1
20230922,134300,1737975320,6960,6960,6960,6960,215
20230922,134200,1736478920,6950,6940,6950,6940,138
20230922,134100,1735519990,6940,6970,6970,6930,193
20230922,134000,1734180930,6960,6950,6970,6950,274
20230922,133900,1732276580,6920,6920,6950,6870,3085
20230922,133800,1711010570,6920,6920,6920,6920,566
20230922,133700,1707093850,6930,6930,6930,6930,0
20230922,133600,1707093850,6930,6930,6930,6930,105
20230922,133500,1706366200,6970,6970,6970,6970,16
20230922,133400,1706254680,6970,6970,6970,6970,426
20230922,133300,1703285460,6980,6980,6980,6980,20
20230922,133200,1703145860,6980,6980,6980,6980,20
20230922,133100,1703006260,6990,6990,6990,6930,929
20230922,133000,1696533600,6950,6950,6950,6950,13
20230922,132900,1696443250,6950,6960,6990,6950,1409
20230922,132800,1686598370,6960,6960,6960,6940,11
20230922,132700,1686521910,6930,6940,6940,6930,209
20230922,132600,1685073120,6960,6940,6960,6930,477
20230922,132500,1681765790,6940,6960,6960,6940,41
20230922,132400,1681481230,6970,6970,6970,6970,15
20230922,132300,1681376680,6930,6930,6930,6930,1
20230922,132200,1681369750,6920,6960,6970,6920,2036
20230922,132100,1667245740,6970,6930,6970,6930,1450
20230922,132000,1657194940,6940,6990,6990,6940,2015
20230922,131900,1643175050,7000,6960,7000,6960,5757
20230922,131800,1603106290,6960,6980,6980,6960,694
20230922,131700,1598266670,6990,6990,6990,6990,15
20230922,131600,1598161820,6990,7000,7000,6970,370
20230922,131500,1595578240,7020,7020,7020,7020,50
20230922,131400,1595227240,7030,7020,7030,7000,490
20230922,131300,1591787740,7020,6970,7020,6970,2153
20230922,131200,1576751330,6940,6940,6940,6940,0
20230922,131100,1576751330,6940,6950,6950,6930,543
20230922,131000,1572980410,6950,6980,6980,6950,141
20230922,130900,1571999040,6980,6960,6980,6960,952
20230922,130800,1565370120,6960,6960,6980,6960,125
20230922,130700,1564499800,6960,6950,6980,6950,231
20230922,130600,1562892310,6960,6960,6960,6950,218
20230922,130500,1561375440,6960,6960,6990,6960,37
20230922,130400,1561117890,6960,6980,6990,6960,130
20230922,130300,1560210230,6970,6990,7000,6970,18
20230922,130200,1560084660,6960,6980,6980,6950,1044
20230922,130100,1552823570,6990,6960,6990,6950,187
20230922,130000,1551522080,6960,7000,7000,6960,279
20230922,125900,1549573640,7000,6950,7000,6910,1692
20230922,125800,1537833920,6950,7030,7030,6940,2660
20230922,125700,1519305190,7030,7030,7030,7020,502
20230922,125600,1515776180,7040,7040,7040,7040,156
20230922,125500,1514677940,7050,7040,7050,7020,2567
20230922,125400,1496606550,7050,7060,7070,7050,1588
20230922,125300,1485407080,7060,7060,7070,7040,688
20230922,125200,1480556530,7060,7010,7100,6980,10531
20230922,125100,1406362640,7060,7080,7110,7000,16994
20230922,125000,1286844020,7070,7120,7120,7060,1584
20230922,124900,1275625440,7130,7150,7160,7090,2232
20230922,124800,1259790000,7200,7120,7250,7040,23321
20230922,124700,1092915820,7140,7110,7150,7110,4193
20230922,124600,1063004300,7110,7040,7170,7040,16704
20230922,124500,944301370,7060,7030,7080,7030,8848
20230922,124400,881729910,7030,7070,7120,7030,11147
20230922,124300,802808410,7070,7190,7190,7000,23750
20230922,124200,635513710,7140,7170,7190,7140,6402
20230922,124100,589614900,7250,7250,7250,7250,0
20230922,124000,589614900,7250,6920,7250,6920,25218
20230922,123900,410127710,6920,6940,6980,6920,577
20230922,123800,406120090,6930,6920,6930,6920,234
20230922,123700,404498680,6950,6960,6960,6840,2356
20230922,123600,388281440,6960,6960,6960,6950,287
20230922,123500,386285240,6960,6970,6990,6950,1322
20230922,123400,377067660,6980,6890,6980,6860,3090
20230922,123300,355601330,6850,6910,6920,6850,312
20230922,123200,353453350,6900,6900,6900,6900,2161
20230922,123100,338542450,6900,6900,6920,6900,418
20230922,123000,335654050,6900,6880,6900,6880,798
20230922,122900,330152350,6880,6860,6880,6860,69
20230922,122800,329678150,6860,6860,6860,6860,11
20230922,122700,329602690,6860,6860,6860,6860,8
20230922,122600,329547810,6850,6830,6850,6830,961
20230922,122500,322970210,6830,6830,6840,6830,230
20230922,122400,321399240,6840,6840,6840,6840,300
20230922,122300,319347240,6850,6840,6850,6840,101
20230922,122200,318656200,6850,6810,6850,6810,294
20230922,122100,316654020,6830,6840,6840,6830,342
20230922,122000,314318060,6850,6850,6850,6850,100
20230922,121900,313633060,6850,6850,6850,6850,8
20230922,121800,313578260,6850,6840,6850,6840,192
20230922,121700,312264950,6840,6840,6840,6840,150
20230922,121600,311238950,6840,6800,6840,6800,4
20230922,121500,311211710,6850,6850,6850,6850,1
20230922,121400,311204860,6840,6840,6840,6840,11
20230922,121300,311129620,6850,6840,6850,6840,300
20230922,121200,309077520,6810,6850,6850,6810,455
20230922,121100,305974670,6850,6830,6850,6830,14
20230922,121000,305878890,6870,6870,6870,6870,0
20230922,120900,305878890,6870,6850,6870,6830,127
20230922,120800,305011250,6850,6870,6870,6850,327
20230922,120700,302769830,6870,6860,6890,6860,800
20230922,120600,297275640,6870,6880,6890,6870,592
20230922,120500,293204600,6900,6900,6900,6900,1228
20230922,120400,284731400,6900,6880,6900,6870,1154
20230922,120300,276780010,6880,6850,6880,6850,1071
20230922,120200,269415630,6880,6830,6880,6830,2076
20230922,120100,255178880,6830,6780,6830,6780,1841
20230922,120000,242661990,6780,6790,6790,6770,404
20230922,115900,239922350,6790,6790,6790,6790,0
20230922,115800,239922350,6790,6790,6790,6790,11
20230922,115700,239847660,6780,6780,6780,6780,1
20230922,115600,239840880,6770,6770,6770,6770,82
20230922,115500,239285740,6780,6780,6780,6780,178
20230922,115400,238078900,6780,6780,6780,6780,123
20230922,115300,237244960,6770,6780,6780,6770,401
20230922,115200,234527080,6800,6800,6800,6800,274
20230922,115100,232663880,6780,6780,6780,6780,429
20230922,115000,229755260,6780,6780,6780,6780,60
20230922,114900,229348460,6780,6780,6780,6780,26
20230922,114800,229172180,6780,6780,6780,6780,35
20230922,114700,228934880,6780,6780,6780,6780,500
20230922,114600,225544880,6760,6770,6770,6760,10
20230922,114500,225477190,6770,6780,6780,6760,826
20230922,114400,219880340,6780,6790,6790,6780,21
20230922,114300,219737760,6800,6800,6800,6800,9
20230922,114200,219676560,6800,6800,6800,6800,0
20230922,114100,219676560,6800,6800,6800,6800,0
20230922,114000,219676560,6800,6800,6800,6800,0
20230922,113900,219676560,6800,6800,6800,6800,0
20230922,113800,219676560,6800,6800,6800,6800,148
20230922,113700,218670160,6800,6800,6800,6800,100
20230922,113600,217990160,6800,6770,6800,6770,26
20230922,113500,217813790,6770,6770,6770,6770,0
20230922,113400,217813790,6770,6770,6770,6770,1
20230922,113300,217807020,6770,6770,6770,6770,2
20230922,113200,217793480,6770,6770,6770,6770,0
20230922,113100,217793480,6770,6770,6770,6770,0
20230922,113000,217793480,6770,6770,6770,6770,21
20230922,112900,217651310,6770,6770,6770,6770,401
20230922,112800,214936540,6770,6770,6770,6770,578
20230922,112700,211023480,6800,6800,6800,6800,300
20230922,112600,208983480,6800,6800,6800,6800,2
20230922,112500,208969880,6800,6800,6800,6800,1
20230922,112400,208963080,6790,6800,6800,6790,161
20230922,112300,207868380,6800,6800,6800,6800,5
20230922,112200,207834380,6800,6800,6800,6800,29
20230922,112100,207637180,6800,6800,6800,6800,15
20230922,112000,207535180,6800,6800,6800,6800,69
20230922,111900,207065980,6800,6800,6800,6800,5
20230922,111800,207031980,6800,6800,6800,6800,465
20230922,111700,203869980,6810,6790,6810,6790,494
20230922,111600,200509570,6790,6790,6790,6790,456
20230922,111500,197413330,6790,6790,6790,6790,0
20230922,111400,197413330,6790,6790,6790,6790,0
20230922,111300,197413330,6790,6790,6790,6790,0
20230922,111200,197413330,6790,6790,6790,6790,0
20230922,111100,197413330,6790,6760,6790,6760,11
20230922,111000,197338940,6760,6760,6760,6760,1
20230922,110900,197332180,6790,6790,6790,6790,0
20230922,110800,197332180,6790,6790,6790,6790,7
20230922,110700,197284650,6790,6790,6790,6790,0
20230922,110600,197284650,6790,6760,6790,6760,540
20230922,110500,193634220,6790,6790,6790,6790,0
20230922,110400,193634220,6790,6790,6790,6790,1
20230922,110300,193627430,6760,6770,6770,6760,165
20230922,110200,192511880,6780,6780,6780,6780,10
20230922,110100,192444080,6790,6790,6790,6790,1
20230922,110000,192437290,6790,6790,6790,6790,0
20230922,105900,192437290,6790,6790,6790,6790,10
20230922,105800,192369390,6790,6790,6790,6760,352
20230922,105700,189986830,6800,6800,6800,6800,110
20230922,105600,189238830,6800,6800,6800,6800,1
20230922,105500,189232030,6790,6790,6790,6790,71
20230922,105400,188749940,6790,6790,6790,6790,1
20230922,105300,188743150,6780,6790,6790,6780,907
20230922,105200,182592710,6790,6790,6800,6790,224
20230922,105100,181069750,6790,6790,6790,6790,1
20230922,105000,181062960,6790,6780,6790,6780,172
20230922,104900,179895800,6780,6760,6780,6760,17
20230922,104800,179780860,6760,6760,6760,6760,358
20230922,104700,177360780,6760,6760,6760,6760,0
20230922,104600,177360780,6760,6760,6760,6760,30
20230922,104500,177157980,6760,6760,6760,6760,3
20230922,104400,177137700,6770,6770,6770,6770,0
20230922,104300,177137700,6770,6770,6770,6770,1
20230922,104200,177130930,6770,6780,6780,6770,15
20230922,104100,177029340,6770,6750,6770,6750,1858
20230922,104000,164466520,6750,6750,6750,6750,0
20230922,103900,164466520,6750,6750,6750,6750,0
20230922,103800,164466520,6750,6750,6750,6750,0
20230922,103700,164466520,6750,6750,6750,6750,0
20230922,103600,164466520,6750,6750,6750,6750,0
20230922,103500,164466520,6750,6750,6750,6750,7
20230922,103400,164419270,6750,6750,6750,6750,0
20230922,103300,164419270,6750,6750,6750,6750,0
20230922,103200,164419270,6750,6750,6750,6750,1
20230922,103100,164412520,6750,6750,6750,6750,0
20230922,103000,164412520,6750,6750,6750,6750,0
20230922,102900,164412520,6750,6750,6750,6750,0
20230922,102800,164412520,6750,6750,6750,6750,0
20230922,102700,164412520,6750,6750,6750,6750,1
20230922,102600,164405770,6730,6730,6730,6730,73
20230922,102500,163914480,6710,6710,6710,6710,0
20230922,102400,163914480,6710,6710,6710,6710,290
20230922,102300,161968580,6690,6680,6690,6680,332
20230922,102200,159747510,6680,6690,6690,6680,35
20230922,102100,159513700,6690,6690,6690,6690,2
20230922,102000,159500320,6690,6690,6690,6690,1
20230922,101900,159493630,6690,6680,6690,6680,223
20230922,101800,158003690,6690,6690,6690,6690,0
20230922,101700,158003690,6690,6690,6690,6690,0
20230922,101600,158003690,6690,6690,6690,6690,20
20230922,101500,157869890,6690,6690,6690,6690,0
20230922,101400,157869890,6690,6690,6690,6690,480
20230922,101300,154658690,6690,6690,6690,6690,32
20230922,101200,154444610,6680,6680,6680,6680,193
20230922,101100,153155370,6690,6690,6690,6690,4
20230922,101000,153128610,6680,6680,6680,6680,320
20230922,100900,150991010,6680,6700,6700,6680,3
20230922,100800,150970930,6690,6690,6690,6690,1
20230922,100700,150964240,6680,6680,6680,6680,15
20230922,100600,150864040,6680,6680,6680,6680,200
20230922,100500,149528040,6680,6710,6710,6680,51
20230922,100400,149185860,6710,6710,6710,6710,74
20230922,100300,148689320,6700,6680,6700,6680,1700
20230922,100200,137327320,6710,6730,6730,6710,80
20230922,100100,136790380,6730,6730,6730,6730,22
20230922,100000,136642320,6730,6700,6730,6690,1002
20230922,095900,129938710,6700,6700,6700,6700,0
20230922,095800,129938710,6700,6730,6730,6700,356
20230922,095700,127553330,6740,6740,6740,6740,34
20230922,095600,127324170,6740,6740,6740,6740,200
20230922,095500,125976170,6770,6770,6770,6770,0
20230922,095400,125976170,6770,6770,6770,6770,813
20230922,095300,120472160,6740,6730,6760,6730,807
20230922,095200,115026330,6730,6720,6730,6720,320
20230922,095100,112872930,6730,6730,6730,6730,2
20230922,095000,112859470,6690,6690,6690,6690,0
20230922,094900,112859470,6690,6690,6690,6690,312
20230922,094800,110772190,6730,6730,6730,6730,0
20230922,094700,110772190,6730,6710,6730,6710,172
20230922,094600,109616050,6710,6700,6710,6700,163
20230922,094500,108523180,6700,6710,6710,6680,477
20230922,094400,105323880,6730,6720,6730,6720,404
20230922,094300,102604970,6710,6690,6710,6690,200
20230922,094200,101263790,6690,6690,6690,6690,0
20230922,094100,101263790,6690,6700,6700,6690,65
20230922,094000,100828510,6710,6710,6710,6710,171
20230922,093900,99681100,6710,6720,6730,6710,307
20230922,093800,97618060,6720,6720,6730,6720,351
20230922,093700,95259330,6730,6730,6730,6730,1
20230922,093600,95252600,6730,6730,6730,6730,13
20230922,093500,95165110,6730,6730,6730,6730,3
20230922,093400,95144920,6730,6710,6730,6710,370
20230922,093300,92659410,6710,6710,6710,6710,0
20230922,093200,92659410,6710,6710,6710,6710,101
20230922,093100,91981700,6710,6710,6710,6700,7
20230922,093000,91934750,6700,6710,6710,6700,3
20230922,092900,91914640,6710,6700,6710,6700,20
20230922,092800,91780590,6650,6650,6650,6650,90
20230922,092700,91182090,6650,6640,6650,6640,200
20230922,092600,89853090,6650,6680,6680,6640,1889
20230922,092500,77277190,6680,6680,6680,6680,0
20230922,092400,77277190,6680,6680,6680,6680,0
20230922,092300,77277190,6680,6730,6730,6680,115
20230922,092200,76507290,6730,6730,6730,6730,5
20230922,092100,76473640,6730,6730,6730,6730,14
20230922,092000,76379420,6730,6730,6730,6720,109
20230922,091900,75645920,6730,6730,6730,6730,0
20230922,091800,75645920,6730,6730,6730,6670,5
20230922,091700,75612450,6670,6670,6670,6670,1200
20230922,091600,67608450,6670,6660,6670,6660,18
20230922,091500,67488420,6660,6740,6750,6660,444
20230922,091400,64498520,6740,6730,6740,6680,856
20230922,091300,58733890,6730,6710,6730,6650,849
20230922,091200,53055630,6700,6670,6700,6670,167
20230922,091100,51940180,6670,6670,6670,6650,793
20230922,091000,46655870,6660,6620,6660,6620,1037
20230922,090900,39783520,6630,6580,6630,6580,168
20230922,090800,38670410,6570,6560,6570,6560,356
20230922,090700,36332000,6560,6510,6560,6500,115
20230922,090600,35583130,6500,6520,6550,6500,1379
20230922,090500,26606500,6510,6510,6520,6510,260
20230922,090400,24913690,6510,6580,6580,6510,972
20230922,090300,18571630,6590,6600,6600,6590,774
20230922,090200,13463430,6600,6600,6600,6600,1494
20230922,090100,3603030,6590,6600,6670,6590,102
20230922,090000,2929800,6590,6600,6630,6590,444