KissMeData/084690/min/candle-20230915.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230915,193700,703238870,7000,7000,7000,7000,13073
20230915,193600,703238870,7000,7000,7000,7000,0
20230915,193500,703238870,7000,7000,7000,7000,0
20230915,193400,703238870,7000,7000,7000,7000,0
20230915,193300,703238870,7000,7000,7000,7000,0
20230915,193200,703238870,7000,7000,7000,7000,0
20230915,193100,703238870,7000,7000,7000,7000,0
20230915,193000,703238870,7000,7000,7000,7000,0
20230915,192900,703238870,7000,7000,7000,7000,0
20230915,192800,703238870,7000,7000,7000,7000,0
20230915,192700,703238870,7000,7000,7000,7000,0
20230915,192600,703238870,7000,7000,7000,7000,0
20230915,192500,703238870,7000,7000,7000,7000,0
20230915,192400,703238870,7000,7000,7000,7000,0
20230915,192300,703238870,7000,7000,7000,7000,0
20230915,192200,703238870,7000,7000,7000,7000,0
20230915,192100,703238870,7000,7000,7000,7000,0
20230915,192000,703238870,7000,7000,7000,7000,0
20230915,191900,703238870,7000,7000,7000,7000,0
20230915,191800,703238870,7000,7000,7000,7000,0
20230915,191700,703238870,7000,7000,7000,7000,0
20230915,191600,703238870,7000,7000,7000,7000,0
20230915,191500,703238870,7000,7000,7000,7000,0
20230915,191400,703238870,7000,7000,7000,7000,0
20230915,191300,703238870,7000,7000,7000,7000,0
20230915,191200,703238870,7000,7000,7000,7000,0
20230915,191100,703238870,7000,7000,7000,7000,0
20230915,191000,703238870,7000,7000,7000,7000,0
20230915,190900,703238870,7000,7000,7000,7000,0
20230915,190800,703238870,7000,7000,7000,7000,0
20230915,190700,703238870,7000,7000,7000,7000,13073
20230915,190600,703238870,7000,7000,7000,7000,0
20230915,190500,703238870,7000,7000,7000,7000,0
20230915,190400,703238870,7000,7000,7000,7000,0
20230915,190300,703238870,7000,7000,7000,7000,0
20230915,190200,703238870,7000,7000,7000,7000,0
20230915,190100,703238870,7000,7000,7000,7000,0
20230915,190000,703238870,7000,7000,7000,7000,0
20230915,185900,703238870,7000,7000,7000,7000,0
20230915,185800,703238870,7000,7000,7000,7000,0
20230915,185700,703238870,7000,7000,7000,7000,0
20230915,185600,703238870,7000,7000,7000,7000,0
20230915,185500,703238870,7000,7000,7000,7000,0
20230915,185400,703238870,7000,7000,7000,7000,0
20230915,185300,703238870,7000,7000,7000,7000,0
20230915,185200,703238870,7000,7000,7000,7000,0
20230915,185100,703238870,7000,7000,7000,7000,0
20230915,185000,703238870,7000,7000,7000,7000,0
20230915,184900,703238870,7000,7000,7000,7000,0
20230915,184800,703238870,7000,7000,7000,7000,0
20230915,184700,703238870,7000,7000,7000,7000,0
20230915,184600,703238870,7000,7000,7000,7000,0
20230915,184500,703238870,7000,7000,7000,7000,0
20230915,184400,703238870,7000,7000,7000,7000,0
20230915,184300,703238870,7000,7000,7000,7000,0
20230915,184200,703238870,7000,7000,7000,7000,0
20230915,184100,703238870,7000,7000,7000,7000,0
20230915,184000,703238870,7000,7000,7000,7000,0
20230915,183900,703238870,7000,7000,7000,7000,0
20230915,183800,703238870,7000,7000,7000,7000,0
20230915,183700,703238870,7000,7000,7000,7000,13073
20230915,183600,703238870,7000,7000,7000,7000,0
20230915,183500,703238870,7000,7000,7000,7000,0
20230915,183400,703238870,7000,7000,7000,7000,0
20230915,183300,703238870,7000,7000,7000,7000,0
20230915,183200,703238870,7000,7000,7000,7000,0
20230915,183100,703238870,7000,7000,7000,7000,0
20230915,183000,703238870,7000,7000,7000,7000,0
20230915,182900,703238870,7000,7000,7000,7000,0
20230915,182800,703238870,7000,7000,7000,7000,0
20230915,182700,703238870,7000,7000,7000,7000,0
20230915,182600,703238870,7000,7000,7000,7000,0
20230915,182500,703238870,7000,7000,7000,7000,0
20230915,182400,703238870,7000,7000,7000,7000,0
20230915,182300,703238870,7000,7000,7000,7000,0
20230915,182200,703238870,7000,7000,7000,7000,0
20230915,182100,703238870,7000,7000,7000,7000,0
20230915,182000,703238870,7000,7000,7000,7000,0
20230915,181900,703238870,7000,7000,7000,7000,0
20230915,181800,703238870,7000,7000,7000,7000,0
20230915,181700,703238870,7000,7000,7000,7000,0
20230915,181600,703238870,7000,7000,7000,7000,0
20230915,181500,703238870,7000,7000,7000,7000,0
20230915,181400,703238870,7000,7000,7000,7000,0
20230915,181300,703238870,7000,7000,7000,7000,0
20230915,181200,703238870,7000,7000,7000,7000,0
20230915,181100,703238870,7000,7000,7000,7000,0
20230915,181000,703238870,7000,7000,7000,7000,0
20230915,180900,703238870,7000,7000,7000,7000,0
20230915,180800,703238870,7000,7000,7000,7000,0
20230915,180700,703238870,7000,7000,7000,7000,13073
20230915,180600,703238870,7000,7000,7000,7000,0
20230915,180500,703238870,7000,7000,7000,7000,0
20230915,180400,703238870,7000,7000,7000,7000,0
20230915,180300,703238870,7000,7000,7000,7000,0
20230915,180200,703238870,7000,7000,7000,7000,0
20230915,180100,703238870,7000,7000,7000,7000,0
20230915,180000,703238870,7000,7000,7000,7000,0
20230915,175900,703238870,7000,7000,7000,7000,0
20230915,175800,703238870,7000,7000,7000,7000,0
20230915,175700,703238870,7000,7000,7000,7000,0
20230915,175600,703238870,7000,7000,7000,7000,0
20230915,175500,703238870,7000,7000,7000,7000,0
20230915,175400,703238870,7000,7000,7000,7000,0
20230915,175300,703238870,7000,7000,7000,7000,0
20230915,175200,703238870,7000,7000,7000,7000,0
20230915,175100,703238870,7000,7000,7000,7000,0
20230915,175000,703238870,7000,7000,7000,7000,0
20230915,174900,703238870,7000,7000,7000,7000,0
20230915,174800,703238870,7000,7000,7000,7000,0
20230915,174700,703238870,7000,7000,7000,7000,0
20230915,174600,703238870,7000,7000,7000,7000,0
20230915,174500,703238870,7000,7000,7000,7000,0
20230915,174400,703238870,7000,7000,7000,7000,0
20230915,174300,703238870,7000,7000,7000,7000,0
20230915,174200,703238870,7000,7000,7000,7000,0
20230915,174100,703238870,7000,7000,7000,7000,0
20230915,174000,703238870,7000,7000,7000,7000,0
20230915,173900,703238870,7000,7000,7000,7000,0
20230915,173800,703238870,7000,7000,7000,7000,0
20230915,173700,703238870,7000,7000,7000,7000,13073
20230915,173600,703238870,7000,7000,7000,7000,0
20230915,173500,703238870,7000,7000,7000,7000,0
20230915,173400,703238870,7000,7000,7000,7000,0
20230915,173300,703238870,7000,7000,7000,7000,0
20230915,173200,703238870,7000,7000,7000,7000,0
20230915,173100,703238870,7000,7000,7000,7000,0
20230915,173000,703238870,7000,7000,7000,7000,0
20230915,172900,703238870,7000,7000,7000,7000,0
20230915,172800,703238870,7000,7000,7000,7000,0
20230915,172700,703238870,7000,7000,7000,7000,0
20230915,172600,703238870,7000,7000,7000,7000,0
20230915,172500,703238870,7000,7000,7000,7000,0
20230915,172400,703238870,7000,7000,7000,7000,0
20230915,172300,703238870,7000,7000,7000,7000,0
20230915,172200,703238870,7000,7000,7000,7000,0
20230915,172100,703238870,7000,7000,7000,7000,0
20230915,172000,703238870,7000,7000,7000,7000,0
20230915,171900,703238870,7000,7000,7000,7000,0
20230915,171800,703238870,7000,7000,7000,7000,0
20230915,171700,703238870,7000,7000,7000,7000,0
20230915,171600,703238870,7000,7000,7000,7000,0
20230915,171500,703238870,7000,7000,7000,7000,0
20230915,171400,703238870,7000,7000,7000,7000,0
20230915,171300,703238870,7000,7000,7000,7000,0
20230915,171200,703238870,7000,7000,7000,7000,0
20230915,171100,703238870,7000,7000,7000,7000,0
20230915,171000,703238870,7000,7000,7000,7000,0
20230915,170900,703238870,7000,7000,7000,7000,0
20230915,170800,703238870,7000,7000,7000,7000,0
20230915,170700,703238870,7000,7000,7000,7000,13073
20230915,170600,703238870,7000,7000,7000,7000,0
20230915,170500,703238870,7000,7000,7000,7000,0
20230915,170400,703238870,7000,7000,7000,7000,0
20230915,170300,703238870,7000,7000,7000,7000,0
20230915,170200,703238870,7000,7000,7000,7000,0
20230915,170100,703238870,7000,7000,7000,7000,0
20230915,170000,703238870,7000,7000,7000,7000,0
20230915,165900,703238870,7000,7000,7000,7000,0
20230915,165800,703238870,7000,7000,7000,7000,0
20230915,165700,703238870,7000,7000,7000,7000,0
20230915,165600,703238870,7000,7000,7000,7000,0
20230915,165500,703238870,7000,7000,7000,7000,0
20230915,165400,703238870,7000,7000,7000,7000,0
20230915,165300,703238870,7000,7000,7000,7000,0
20230915,165200,703238870,7000,7000,7000,7000,0
20230915,165100,703238870,7000,7000,7000,7000,0
20230915,165000,703238870,7000,7000,7000,7000,0
20230915,164900,703238870,7000,7000,7000,7000,0
20230915,164800,703238870,7000,7000,7000,7000,0
20230915,164700,703238870,7000,7000,7000,7000,0
20230915,164600,703238870,7000,7000,7000,7000,0
20230915,164500,703238870,7000,7000,7000,7000,0
20230915,164400,703238870,7000,7000,7000,7000,0
20230915,164300,703238870,7000,7000,7000,7000,0
20230915,164200,703238870,7000,7000,7000,7000,0
20230915,164100,703238870,7000,7000,7000,7000,0
20230915,164000,703238870,7000,7000,7000,7000,0
20230915,163900,703238870,7000,7000,7000,7000,0
20230915,163800,703238870,7000,7000,7000,7000,0
20230915,163700,703238870,7000,7000,7000,7000,13073
20230915,163600,703238870,7000,7000,7000,7000,0
20230915,163500,703238870,7000,7000,7000,7000,0
20230915,163400,703238870,7000,7000,7000,7000,0
20230915,163300,703238870,7000,7000,7000,7000,0
20230915,163200,703238870,7000,7000,7000,7000,0
20230915,163100,703238870,7000,7000,7000,7000,0
20230915,163000,703238870,7000,7000,7000,7000,0
20230915,162900,703238870,7000,7000,7000,7000,0
20230915,162800,703238870,7000,7000,7000,7000,0
20230915,162700,703238870,7000,7000,7000,7000,0
20230915,162600,703238870,7000,7000,7000,7000,0
20230915,162500,703238870,7000,7000,7000,7000,0
20230915,162400,703238870,7000,7000,7000,7000,0
20230915,162300,703238870,7000,7000,7000,7000,0
20230915,162200,703238870,7000,7000,7000,7000,0
20230915,162100,703238870,7000,7000,7000,7000,0
20230915,162000,703238870,7000,7000,7000,7000,0
20230915,161900,703238870,7000,7000,7000,7000,0
20230915,161800,703238870,7000,7000,7000,7000,0
20230915,161700,703238870,7000,7000,7000,7000,0
20230915,161600,703238870,7000,7000,7000,7000,0
20230915,161500,703238870,7000,7000,7000,7000,0
20230915,161400,703238870,7000,7000,7000,7000,0
20230915,161300,703238870,7000,7000,7000,7000,0
20230915,161200,703238870,7000,7000,7000,7000,0
20230915,161100,703238870,7000,7000,7000,7000,0
20230915,161000,703238870,7000,7000,7000,7000,0
20230915,160900,703238870,7000,7000,7000,7000,0
20230915,160800,703238870,7000,7000,7000,7000,0
20230915,160700,703238870,7000,7000,7000,7000,13073
20230915,160600,703238870,7000,7000,7000,7000,0
20230915,160500,703238870,7000,7000,7000,7000,0
20230915,160400,703238870,7000,7000,7000,7000,0
20230915,160300,703238870,7000,7000,7000,7000,0
20230915,160200,703238870,7000,7000,7000,7000,0
20230915,160100,703238870,7000,7000,7000,7000,0
20230915,160000,703238870,7000,7000,7000,7000,0
20230915,155900,703238870,7000,7000,7000,7000,0
20230915,155800,703238870,7000,7000,7000,7000,0
20230915,155700,703238870,7000,7000,7000,7000,0
20230915,155600,703238870,7000,7000,7000,7000,0
20230915,155500,703238870,7000,7000,7000,7000,0
20230915,155400,703238870,7000,7000,7000,7000,0
20230915,155300,703238870,7000,7000,7000,7000,0
20230915,155200,703238870,7000,7000,7000,7000,0
20230915,155100,703238870,7000,7000,7000,7000,0
20230915,155000,703238870,7000,7000,7000,7000,0
20230915,154900,703238870,7000,7000,7000,7000,0
20230915,154800,703238870,7000,7000,7000,7000,0
20230915,154700,703238870,7000,7000,7000,7000,0
20230915,154600,703238870,7000,7000,7000,7000,0
20230915,154500,703238870,7000,7000,7000,7000,0
20230915,154400,703238870,7000,7000,7000,7000,0
20230915,154300,703238870,7000,7000,7000,7000,0
20230915,154200,703238870,7000,7000,7000,7000,0
20230915,154100,703238870,7000,7000,7000,7000,0
20230915,154000,703238870,7000,7000,7000,7000,0
20230915,153900,703238870,7000,7000,7000,7000,0
20230915,153800,703238870,7000,7000,7000,7000,0
20230915,153700,703238870,7000,7000,7000,7000,13073
20230915,153600,703238870,7000,7000,7000,7000,0
20230915,153500,703238870,7000,7000,7000,7000,0
20230915,153400,703238870,7000,7000,7000,7000,0
20230915,153300,703238870,7000,7000,7000,7000,0
20230915,153200,703238870,7000,7000,7000,7000,0
20230915,153100,703238870,7000,7000,7000,7000,0
20230915,153000,703238870,7000,7000,7000,7000,13073
20230915,152900,611727870,6950,6950,6950,6950,0
20230915,152800,611727870,6950,6950,6950,6950,0
20230915,152700,611727870,6950,6950,6950,6950,0
20230915,152600,611727870,6950,6950,6950,6950,0
20230915,152500,611727870,6950,6950,6950,6950,0
20230915,152400,611727870,6950,6950,6950,6950,0
20230915,152300,611727870,6950,6950,6950,6950,0
20230915,152200,611727870,6950,6950,6950,6950,0
20230915,152100,611727870,6950,6950,6950,6950,0
20230915,152000,611727870,6950,6950,6950,6950,0
20230915,151900,611727870,6950,6960,6960,6950,219
20230915,151800,610203860,6960,6960,6960,6960,5
20230915,151700,610169060,6960,6960,6960,6960,31
20230915,151600,609953300,6960,6950,6960,6950,3
20230915,151500,609932430,6960,6950,6960,6950,175
20230915,151400,608716160,6970,6970,6970,6970,0
20230915,151300,608716160,6970,6970,6970,6970,0
20230915,151200,608716160,6970,6970,6970,6970,0
20230915,151100,608716160,6970,6970,6970,6970,0
20230915,151000,608716160,6970,6970,6970,6970,0
20230915,150900,608716160,6970,6970,6970,6970,1
20230915,150800,608709190,6970,6940,6970,6940,834
20230915,150700,602921090,6950,6940,6950,6940,157
20230915,150600,601831400,6950,6950,6950,6950,78
20230915,150500,601289300,6950,6960,6970,6950,1504
20230915,150400,590835240,6970,6970,6970,6970,1
20230915,150300,590828270,6960,6960,6960,6960,0
20230915,150200,590828270,6960,6960,6960,6960,1
20230915,150100,590821310,6960,6960,6960,6960,349
20230915,150000,588392270,6970,6970,6970,6970,0
20230915,145900,588392270,6970,6970,6970,6970,0
20230915,145800,588392270,6970,6970,6970,6970,0
20230915,145700,588392270,6970,6970,6970,6970,0
20230915,145600,588392270,6970,6960,6970,6950,37
20230915,145500,588134670,6960,6960,6960,6960,8
20230915,145400,588078990,6970,6960,6970,6960,81
20230915,145300,587515220,6960,6970,6970,6960,61
20230915,145200,587090650,6960,6960,6960,6960,9
20230915,145100,587028010,6960,6960,6960,6960,0
20230915,145000,587028010,6960,6960,6960,6960,44
20230915,144900,586721770,6960,6960,6960,6960,100
20230915,144800,586025770,6960,6960,6960,6960,0
20230915,144700,586025770,6960,6960,6960,6960,10
20230915,144600,585956170,6960,6960,6970,6960,284
20230915,144500,583977530,6970,6970,6970,6960,102
20230915,144400,583267590,6960,6960,6960,6960,50
20230915,144300,582919590,6960,6970,6970,6960,301
20230915,144200,580821630,6970,6970,6970,6970,0
20230915,144100,580821630,6970,6970,6970,6970,0
20230915,144000,580821630,6970,6970,6970,6970,0
20230915,143900,580821630,6970,6950,6970,6950,54
20230915,143800,580446310,6950,6950,6950,6950,0
20230915,143700,580446310,6950,6970,6970,6950,3
20230915,143600,580425440,6950,6950,6950,6950,0
20230915,143500,580425440,6950,6950,6950,6950,0
20230915,143400,580425440,6950,6980,6980,6950,580
20230915,143300,576391440,6980,6980,6980,6980,0
20230915,143200,576391440,6980,6980,6980,6980,3
20230915,143100,576370500,6980,6980,6980,6980,723
20230915,143000,571323960,6980,6970,6980,6950,1218
20230915,142900,562827820,6960,6960,6960,6960,57
20230915,142800,562431100,6960,6960,6960,6960,0
20230915,142700,562431100,6960,6960,6960,6960,0
20230915,142600,562431100,6960,6960,6960,6960,0
20230915,142500,562431100,6960,6960,6960,6960,50
20230915,142400,562083100,6960,6960,6960,6960,77
20230915,142300,561547180,6960,6960,6960,6960,0
20230915,142200,561547180,6960,6950,6960,6950,51
20230915,142100,561192720,6950,6950,6950,6950,0
20230915,142000,561192720,6950,6950,6950,6950,0
20230915,141900,561192720,6950,6950,6950,6950,0
20230915,141800,561192720,6950,6960,6960,6950,301
20230915,141700,559100760,6950,6950,6950,6950,0
20230915,141600,559100760,6950,6950,6950,6950,50
20230915,141500,558753260,6950,6950,6950,6950,606
20230915,141400,554541560,6960,6960,6960,6960,0
20230915,141300,554541560,6960,6960,6960,6960,11
20230915,141200,554465000,6960,6960,6960,6960,172
20230915,141100,553267880,6960,6960,6960,6960,1
20230915,141000,553260920,6940,6940,6940,6940,18
20230915,140900,553136000,6940,6960,6960,6940,20
20230915,140800,552997000,6940,6940,6940,6940,20
20230915,140700,552858200,6940,6940,6940,6940,783
20230915,140600,547424180,6960,6960,6960,6960,5
20230915,140500,547389380,6960,6960,6960,6960,4
20230915,140400,547361540,6960,6960,6960,6960,0
20230915,140300,547361540,6960,6960,6960,6960,0
20230915,140200,547361540,6960,6960,6960,6960,0
20230915,140100,547361540,6960,6960,6960,6960,0
20230915,140000,547361540,6960,6960,6960,6960,3
20230915,135900,547340660,6960,6960,6960,6960,0
20230915,135800,547340660,6960,6960,6960,6960,1
20230915,135700,547333700,6950,6960,6960,6950,68
20230915,135600,546860690,6960,6960,6960,6960,5
20230915,135500,546825890,6940,6950,6950,6940,362
20230915,135400,544310280,6950,6950,6950,6950,1
20230915,135300,544303330,6950,6950,6950,6950,2000
20230915,135200,530403330,6950,6950,6950,6950,151
20230915,135100,529353880,6950,6950,6950,6950,415
20230915,135000,526469630,6960,6960,6960,6960,10
20230915,134900,526400030,6960,6960,6960,6960,0
20230915,134800,526400030,6960,6960,6960,6960,800
20230915,134700,520832030,6970,6970,6970,6970,0
20230915,134600,520832030,6970,6970,6970,6970,613
20230915,134500,516559420,6970,6960,6970,6960,51
20230915,134400,516204450,6970,6970,6970,6970,0
20230915,134300,516204450,6970,6970,6970,6970,111
20230915,134200,515430780,6970,6970,6970,6970,312
20230915,134100,513256140,6970,6970,6970,6970,17
20230915,134000,513137650,6970,6950,6970,6950,8260
20230915,133900,455648000,6950,6950,6950,6950,969
20230915,133800,448913450,6960,6950,6960,6950,436
20230915,133700,445883240,6950,6950,6950,6950,500
20230915,133600,442408240,6940,6940,6940,6940,168
20230915,133500,441242320,6940,6940,6940,6940,113
20230915,133400,440458100,6940,6940,6940,6940,8
20230915,133300,440402580,6940,6940,6940,6940,50
20230915,133200,440055580,6930,6940,6940,6930,118
20230915,133100,439237640,6940,6940,6940,6940,201
20230915,133000,437842700,6940,6940,6940,6940,10
20230915,132900,437773300,6940,6940,6940,6940,14
20230915,132800,437676140,6940,6940,6940,6940,0
20230915,132700,437676140,6940,6940,6940,6940,430
20230915,132600,434691940,6940,6940,6940,6940,0
20230915,132500,434691940,6940,6940,6940,6940,45
20230915,132400,434379640,6940,6940,6940,6940,454
20230915,132300,431228880,6960,6960,6960,6960,0
20230915,132200,431228880,6960,6960,6960,6960,0
20230915,132100,431228880,6960,6960,6960,6960,0
20230915,132000,431228880,6960,6950,6960,6950,1744
20230915,131900,419096100,6950,6950,6950,6950,0
20230915,131800,419096100,6950,6950,6950,6950,2
20230915,131700,419082200,6940,6940,6940,6940,60
20230915,131600,418665800,6950,6950,6950,6950,0
20230915,131500,418665800,6950,6950,6950,6950,0
20230915,131400,418665800,6950,6950,6950,6950,0
20230915,131300,418665800,6950,6950,6950,6950,4
20230915,131200,418638000,6950,6950,6960,6950,33
20230915,131100,418408640,6950,6950,6950,6950,102
20230915,131000,417699740,6950,6950,6950,6950,10
20230915,130900,417630240,6940,6940,6940,6940,41
20230915,130800,417345700,6940,6940,6940,6940,20
20230915,130700,417206900,6960,6960,6960,6960,5
20230915,130600,417172100,6960,6960,6960,6960,7
20230915,130500,417123380,6940,6950,6950,6940,32
20230915,130400,416901150,6950,6950,6950,6950,17
20230915,130300,416783000,6960,6960,6960,6960,0
20230915,130200,416783000,6960,6940,6960,6940,36
20230915,130100,416533090,6950,6950,6950,6950,0
20230915,130000,416533090,6950,6950,6950,6950,48
20230915,125900,416199490,6950,6950,6950,6950,250
20230915,125800,414461990,6960,6960,6960,6960,5
20230915,125700,414427190,6960,6960,6960,6960,0
20230915,125600,414427190,6960,6960,6960,6960,5
20230915,125500,414392390,6960,6950,6960,6950,12
20230915,125400,414308980,6960,6970,6970,6960,56
20230915,125300,413918710,6960,6950,6960,6940,3884
20230915,125200,386923990,6940,6930,6940,6930,2091
20230915,125100,372413450,6940,6940,6940,6940,1
20230915,125000,372406510,6930,6930,6930,6930,90
20230915,124900,371782810,6940,6930,6940,6930,2
20230915,124800,371768940,6940,6940,6940,6940,0
20230915,124700,371768940,6940,6940,6940,6940,0
20230915,124600,371768940,6940,6930,6940,6930,301
20230915,124500,369683000,6940,6940,6940,6940,0
20230915,124400,369683000,6940,6940,6940,6940,2
20230915,124300,369669120,6940,6940,6940,6940,1656
20230915,124200,358176480,6940,6940,6940,6940,43
20230915,124100,357878060,6940,6940,6950,6940,53
20230915,124000,357510230,6950,6950,6950,6950,0
20230915,123900,357510230,6950,6940,6950,6940,12
20230915,123800,357426930,6950,6950,6950,6950,0
20230915,123700,357426930,6950,6950,6950,6950,2
20230915,123600,357413030,6950,6950,6950,6950,1
20230915,123500,357406080,6920,6940,6950,6920,2288
20230915,123400,341530690,6940,6940,6940,6940,0
20230915,123300,341530690,6940,6940,6940,6940,1
20230915,123200,341523750,6930,6930,6930,6930,30
20230915,123100,341315850,6940,6940,6940,6940,4
20230915,123000,341288090,6940,6940,6940,6940,0
20230915,122900,341288090,6940,6940,6940,6940,0
20230915,122800,341288090,6940,6940,6940,6940,0
20230915,122700,341288090,6940,6940,6940,6940,0
20230915,122600,341288090,6940,6940,6940,6940,0
20230915,122500,341288090,6940,6940,6940,6940,0
20230915,122400,341288090,6940,6940,6940,6940,0
20230915,122300,341288090,6940,6940,6940,6940,0
20230915,122200,341288090,6940,6940,6940,6940,0
20230915,122100,341288090,6940,6930,6940,6930,6
20230915,122000,341246500,6940,6940,6940,6940,0
20230915,121900,341246500,6940,6940,6940,6940,0
20230915,121800,341246500,6940,6940,6940,6940,0
20230915,121700,341246500,6940,6940,6940,6940,0
20230915,121600,341246500,6940,6910,6940,6910,30
20230915,121500,341039170,6950,6930,6950,6910,1564
20230915,121400,330200580,6940,6940,6940,6940,100
20230915,121300,329506580,6940,6940,6940,6940,1
20230915,121200,329499640,6930,6930,6930,6930,20
20230915,121100,329361040,6940,6940,6940,6930,59
20230915,121000,328951780,6950,6950,6950,6950,5
20230915,120900,328917030,6950,6940,6950,6940,50
20230915,120800,328570020,6940,6940,6940,6940,1
20230915,120700,328563080,6930,6930,6930,6930,22
20230915,120600,328410620,6940,6940,6940,6940,772
20230915,120500,323052940,6940,6930,6940,6930,27
20230915,120400,322865810,6930,6930,6930,6930,0
20230915,120300,322865810,6930,6930,6930,6930,400
20230915,120200,320093810,6940,6940,6940,6940,16
20230915,120100,319982770,6940,6940,6940,6940,50
20230915,120000,319635770,6940,6940,6940,6940,1
20230915,115900,319628830,6940,6940,6940,6940,259
20230915,115800,317831370,6940,6940,6940,6940,0
20230915,115700,317831370,6940,6940,6940,6940,5
20230915,115600,317796670,6950,6950,6950,6950,0
20230915,115500,317796670,6950,6940,6950,6940,3
20230915,115400,317775830,6940,6940,6950,6940,29
20230915,115300,317574560,6940,6940,6940,6940,100
20230915,115200,316880560,6940,6940,6940,6940,0
20230915,115100,316880560,6940,6940,6940,6940,0
20230915,115000,316880560,6940,6940,6940,6940,3
20230915,114900,316859740,6950,6950,6950,6950,0
20230915,114800,316859740,6950,6930,6950,6930,964
20230915,114700,310175220,6940,6940,6940,6940,0
20230915,114600,310175220,6940,6940,6940,6940,71
20230915,114500,309682480,6930,6930,6930,6930,16
20230915,114400,309571600,6940,6940,6940,6940,45
20230915,114300,309259300,6950,6950,6950,6950,0
20230915,114200,309259300,6950,6950,6950,6950,1
20230915,114100,309252350,6940,6940,6940,6940,35
20230915,114000,309009450,6940,6940,6940,6940,325
20230915,113900,306753950,6940,6940,6940,6940,0
20230915,113800,306753950,6940,6940,6940,6940,5
20230915,113700,306719250,6940,6960,6960,6940,1115
20230915,113600,298970040,6950,6950,6950,6950,5
20230915,113500,298935290,6950,6950,6950,6950,151
20230915,113400,297885840,6950,6950,6950,6950,0
20230915,113300,297885840,6950,6950,6950,6950,51
20230915,113200,297531390,6950,6940,6950,6940,2
20230915,113100,297517500,6950,6950,6950,6950,1
20230915,113000,297510550,6960,6960,6960,6960,0
20230915,112900,297510550,6960,6960,6960,6960,0
20230915,112800,297510550,6960,6960,6960,6960,0
20230915,112700,297510550,6960,6960,6960,6960,0
20230915,112600,297510550,6960,6960,6960,6960,0
20230915,112500,297510550,6960,6960,6960,6960,1
20230915,112400,297503590,6970,6960,6970,6960,203
20230915,112300,296088920,6960,6940,6960,6940,6086
20230915,112200,253831850,6940,6940,6940,6940,0
20230915,112100,253831850,6940,6930,6940,6930,32
20230915,112000,253610080,6940,6950,6950,6940,73
20230915,111900,253103410,6950,6950,6950,6950,0
20230915,111800,253103410,6950,6950,6950,6950,0
20230915,111700,253103410,6950,6950,6950,6950,1
20230915,111600,253096460,6940,6940,6940,6940,0
20230915,111500,253096460,6940,6940,6940,6940,5
20230915,111400,253061760,6940,6940,6940,6940,11
20230915,111300,252985420,6950,6950,6950,6930,585
20230915,111200,248930810,6950,6950,6950,6950,246
20230915,111100,247221110,6940,6940,6940,6940,718
20230915,111000,242238190,6930,6930,6930,6930,1
20230915,110900,242231260,6930,6930,6930,6930,0
20230915,110800,242231260,6930,6930,6930,6930,0
20230915,110700,242231260,6930,6930,6930,6930,0
20230915,110600,242231260,6930,6930,6930,6930,50
20230915,110500,241884760,6940,6940,6940,6940,1
20230915,110400,241877820,6920,6920,6920,6920,0
20230915,110300,241877820,6920,6920,6920,6920,22
20230915,110200,241725580,6930,6930,6930,6930,400
20230915,110100,238953580,6940,6940,6940,6940,0
20230915,110000,238953580,6940,6930,6940,6930,64
20230915,105900,238509430,6930,6930,6930,6930,100
20230915,105800,237816430,6930,6930,6930,6930,361
20230915,105700,235314700,6930,6930,6930,6930,209
20230915,105600,233866330,6940,6940,6940,6940,0
20230915,105500,233866330,6940,6920,6940,6920,4206
20230915,105400,204687970,6920,6920,6920,6920,1
20230915,105300,204681050,6930,6930,6930,6930,0
20230915,105200,204681050,6930,6920,6930,6920,2
20230915,105100,204667200,6930,6920,6930,6920,27
20230915,105000,204480160,6930,6910,6930,6910,295
20230915,104900,202435850,6920,6920,6920,6920,0
20230915,104800,202435850,6920,6920,6920,6920,100
20230915,104700,201743850,6920,6920,6920,6920,50
20230915,104600,201397850,6920,6920,6920,6920,0
20230915,104500,201397850,6920,6920,6920,6920,628
20230915,104400,197052090,6920,6920,6920,6920,100
20230915,104300,196360090,6920,6920,6920,6920,0
20230915,104200,196360090,6920,6920,6920,6920,0
20230915,104100,196360090,6920,6920,6920,6920,70
20230915,104000,195875690,6920,6920,6920,6920,20
20230915,103900,195737290,6900,6900,6900,6900,693
20230915,103800,190955590,6900,6910,6910,6900,415
20230915,103700,188088090,6920,6920,6920,6920,0
20230915,103600,188088090,6920,6920,6920,6920,10
20230915,103500,188018890,6910,6910,6910,6910,100
20230915,103400,187327890,6910,6910,6910,6910,0
20230915,103300,187327890,6910,6910,6910,6910,147
20230915,103200,186312120,6910,6910,6910,6910,15
20230915,103100,186208470,6910,6910,6910,6910,0
20230915,103000,186208470,6910,6910,6910,6910,96
20230915,102900,185545110,6910,6920,6920,6910,101
20230915,102800,184847190,6910,6910,6910,6910,0
20230915,102700,184847190,6910,6910,6910,6910,0
20230915,102600,184847190,6910,6920,6920,6910,15
20230915,102500,184743480,6920,6920,6920,6920,0
20230915,102400,184743480,6920,6920,6920,6920,0
20230915,102300,184743480,6920,6920,6920,6920,477
20230915,102200,181442640,6920,6920,6920,6920,1
20230915,102100,181435720,6920,6910,6920,6910,6
20230915,102000,181394250,6930,6930,6930,6930,0
20230915,101900,181394250,6930,6930,6930,6930,1
20230915,101800,181387320,6920,6930,6930,6920,255
20230915,101700,179622670,6920,6920,6920,6920,496
20230915,101600,176190350,6920,6930,6930,6920,1086
20230915,101500,168675210,6940,6940,6940,6940,2
20230915,101400,168661330,6940,6930,6940,6920,2175
20230915,101300,153598920,6930,6910,6930,6910,250
20230915,101200,151868200,6900,6900,6900,6900,227
20230915,101100,150301900,6900,6900,6900,6900,471
20230915,101000,147052000,6900,6900,6900,6900,0
20230915,100900,147052000,6900,6900,6900,6900,340
20230915,100800,144706000,6910,6910,6910,6910,1
20230915,100700,144699090,6900,6900,6900,6900,0
20230915,100600,144699090,6900,6910,6910,6900,20
20230915,100500,144561040,6900,6900,6900,6900,3
20230915,100400,144540340,6920,6900,6920,6900,21
20230915,100300,144395420,6920,6920,6920,6920,2
20230915,100200,144381580,6920,6920,6920,6920,1
20230915,100100,144374660,6920,6910,6920,6910,346
20230915,100000,141983790,6900,6900,6900,6900,0
20230915,095900,141983790,6900,6910,6910,6900,36
20230915,095800,141735330,6920,6920,6920,6920,0
20230915,095700,141735330,6920,6920,6920,6920,18
20230915,095600,141610770,6920,6920,6920,6920,32
20230915,095500,141389330,6920,6920,6920,6920,0
20230915,095400,141389330,6920,6920,6920,6920,1988
20230915,095300,127632370,6920,6920,6920,6920,0
20230915,095200,127632370,6920,6920,6920,6920,457
20230915,095100,124469930,6920,6900,6920,6900,4046
20230915,095000,96497220,6900,6900,6900,6900,0
20230915,094900,96497220,6900,6900,6900,6900,0
20230915,094800,96497220,6900,6900,6900,6900,3
20230915,094700,96476520,6890,6890,6890,6890,1
20230915,094600,96469630,6890,6890,6890,6890,10
20230915,094500,96400730,6900,6900,6900,6900,3
20230915,094400,96380030,6910,6910,6910,6910,0
20230915,094300,96380030,6910,6910,6910,6910,0
20230915,094200,96380030,6910,6910,6910,6880,502
20230915,094100,92926210,6900,6900,6900,6900,0
20230915,094000,92926210,6900,6900,6900,6900,16
20230915,093900,92815810,6870,6870,6870,6870,1
20230915,093800,92808940,6920,6860,6920,6860,4434
20230915,093700,62165290,6890,6890,6890,6890,6
20230915,093600,62123950,6860,6880,6890,6860,255
20230915,093500,60372380,6890,6900,6900,6890,76
20230915,093400,59848730,6900,6890,6900,6890,682
20230915,093300,55149740,6880,6880,6890,6880,256
20230915,093200,53388070,6870,6860,6870,6850,387
20230915,093100,50734880,6870,6860,6870,6840,1247
20230915,093000,42192710,6870,6870,6870,6870,3
20230915,092900,42172100,6870,6870,6870,6870,0
20230915,092800,42172100,6870,6870,6870,6870,22
20230915,092700,42020960,6880,6880,6880,6880,0
20230915,092600,42020960,6880,6880,6880,6880,2
20230915,092500,42007200,6880,6870,6880,6860,1193
20230915,092400,33821260,6860,6870,6870,6860,223
20230915,092300,32289380,6880,6880,6880,6880,0
20230915,092200,32289380,6880,6880,6880,6870,346
20230915,092100,29910900,6890,6880,6890,6880,1136
20230915,092000,22095210,6880,6880,6880,6880,0
20230915,091900,22095210,6880,6860,6880,6850,711
20230915,091800,17224300,6880,6880,6880,6880,0
20230915,091700,17224300,6880,6880,6880,6860,52
20230915,091600,16866560,6880,6890,6890,6880,34
20230915,091500,16632630,6850,6860,6860,6850,500
20230915,091400,13206200,6890,6890,6890,6890,0
20230915,091300,13206200,6890,6890,6890,6890,0
20230915,091200,13206200,6890,6890,6890,6860,311
20230915,091100,11072410,6890,6890,6890,6890,280
20230915,091000,9143210,6890,6890,6890,6890,1
20230915,090900,9136320,6880,6890,6890,6880,21
20230915,090800,8991640,6890,6890,6890,6890,2
20230915,090700,8977860,6890,6890,6890,6890,1
20230915,090600,8970970,6850,6870,6870,6850,600
20230915,090500,4857240,6900,6900,6900,6900,7
20230915,090400,4808940,6900,6900,6900,6900,0
20230915,090300,4808940,6900,6900,6900,6900,0
20230915,090200,4808940,6900,6900,6900,6900,0
20230915,090100,4808940,6900,6900,6900,6900,0
20230915,090000,4808940,6900,6860,6900,6860,701