KissMeData/087600/min/candle-20230918.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230918,194100,574528760,6910,6910,6910,6910,2223
20230918,194000,574528760,6910,6910,6910,6910,0
20230918,193900,574528760,6910,6910,6910,6910,0
20230918,193800,574528760,6910,6910,6910,6910,0
20230918,193700,574528760,6910,6910,6910,6910,0
20230918,193600,574528760,6910,6910,6910,6910,0
20230918,193500,574528760,6910,6910,6910,6910,0
20230918,193400,574528760,6910,6910,6910,6910,0
20230918,193300,574528760,6910,6910,6910,6910,0
20230918,193200,574528760,6910,6910,6910,6910,0
20230918,193100,574528760,6910,6910,6910,6910,0
20230918,193000,574528760,6910,6910,6910,6910,0
20230918,192900,574528760,6910,6910,6910,6910,0
20230918,192800,574528760,6910,6910,6910,6910,0
20230918,192700,574528760,6910,6910,6910,6910,0
20230918,192600,574528760,6910,6910,6910,6910,0
20230918,192500,574528760,6910,6910,6910,6910,0
20230918,192400,574528760,6910,6910,6910,6910,0
20230918,192300,574528760,6910,6910,6910,6910,0
20230918,192200,574528760,6910,6910,6910,6910,0
20230918,192100,574528760,6910,6910,6910,6910,0
20230918,192000,574528760,6910,6910,6910,6910,0
20230918,191900,574528760,6910,6910,6910,6910,0
20230918,191800,574528760,6910,6910,6910,6910,0
20230918,191700,574528760,6910,6910,6910,6910,0
20230918,191600,574528760,6910,6910,6910,6910,0
20230918,191500,574528760,6910,6910,6910,6910,0
20230918,191400,574528760,6910,6910,6910,6910,0
20230918,191300,574528760,6910,6910,6910,6910,0
20230918,191200,574528760,6910,6910,6910,6910,0
20230918,191100,574528760,6910,6910,6910,6910,2223
20230918,191000,574528760,6910,6910,6910,6910,0
20230918,190900,574528760,6910,6910,6910,6910,0
20230918,190800,574528760,6910,6910,6910,6910,0
20230918,190700,574528760,6910,6910,6910,6910,0
20230918,190600,574528760,6910,6910,6910,6910,0
20230918,190500,574528760,6910,6910,6910,6910,0
20230918,190400,574528760,6910,6910,6910,6910,0
20230918,190300,574528760,6910,6910,6910,6910,0
20230918,190200,574528760,6910,6910,6910,6910,0
20230918,190100,574528760,6910,6910,6910,6910,0
20230918,190000,574528760,6910,6910,6910,6910,0
20230918,185900,574528760,6910,6910,6910,6910,0
20230918,185800,574528760,6910,6910,6910,6910,0
20230918,185700,574528760,6910,6910,6910,6910,0
20230918,185600,574528760,6910,6910,6910,6910,0
20230918,185500,574528760,6910,6910,6910,6910,0
20230918,185400,574528760,6910,6910,6910,6910,0
20230918,185300,574528760,6910,6910,6910,6910,0
20230918,185200,574528760,6910,6910,6910,6910,0
20230918,185100,574528760,6910,6910,6910,6910,0
20230918,185000,574528760,6910,6910,6910,6910,0
20230918,184900,574528760,6910,6910,6910,6910,0
20230918,184800,574528760,6910,6910,6910,6910,0
20230918,184700,574528760,6910,6910,6910,6910,0
20230918,184600,574528760,6910,6910,6910,6910,0
20230918,184500,574528760,6910,6910,6910,6910,0
20230918,184400,574528760,6910,6910,6910,6910,0
20230918,184300,574528760,6910,6910,6910,6910,0
20230918,184200,574528760,6910,6910,6910,6910,0
20230918,184100,574528760,6910,6910,6910,6910,2223
20230918,184000,574528760,6910,6910,6910,6910,0
20230918,183900,574528760,6910,6910,6910,6910,0
20230918,183800,574528760,6910,6910,6910,6910,0
20230918,183700,574528760,6910,6910,6910,6910,0
20230918,183600,574528760,6910,6910,6910,6910,0
20230918,183500,574528760,6910,6910,6910,6910,0
20230918,183400,574528760,6910,6910,6910,6910,0
20230918,183300,574528760,6910,6910,6910,6910,0
20230918,183200,574528760,6910,6910,6910,6910,0
20230918,183100,574528760,6910,6910,6910,6910,0
20230918,183000,574528760,6910,6910,6910,6910,0
20230918,182900,574528760,6910,6910,6910,6910,0
20230918,182800,574528760,6910,6910,6910,6910,0
20230918,182700,574528760,6910,6910,6910,6910,0
20230918,182600,574528760,6910,6910,6910,6910,0
20230918,182500,574528760,6910,6910,6910,6910,0
20230918,182400,574528760,6910,6910,6910,6910,0
20230918,182300,574528760,6910,6910,6910,6910,0
20230918,182200,574528760,6910,6910,6910,6910,0
20230918,182100,574528760,6910,6910,6910,6910,0
20230918,182000,574528760,6910,6910,6910,6910,0
20230918,181900,574528760,6910,6910,6910,6910,0
20230918,181800,574528760,6910,6910,6910,6910,0
20230918,181700,574528760,6910,6910,6910,6910,0
20230918,181600,574528760,6910,6910,6910,6910,0
20230918,181500,574528760,6910,6910,6910,6910,0
20230918,181400,574528760,6910,6910,6910,6910,0
20230918,181300,574528760,6910,6910,6910,6910,0
20230918,181200,574528760,6910,6910,6910,6910,0
20230918,181100,574528760,6910,6910,6910,6910,2223
20230918,181000,574528760,6910,6910,6910,6910,0
20230918,180900,574528760,6910,6910,6910,6910,0
20230918,180800,574528760,6910,6910,6910,6910,0
20230918,180700,574528760,6910,6910,6910,6910,0
20230918,180600,574528760,6910,6910,6910,6910,0
20230918,180500,574528760,6910,6910,6910,6910,0
20230918,180400,574528760,6910,6910,6910,6910,0
20230918,180300,574528760,6910,6910,6910,6910,0
20230918,180200,574528760,6910,6910,6910,6910,0
20230918,180100,574528760,6910,6910,6910,6910,0
20230918,180000,574528760,6910,6910,6910,6910,0
20230918,175900,574528760,6910,6910,6910,6910,0
20230918,175800,574528760,6910,6910,6910,6910,0
20230918,175700,574528760,6910,6910,6910,6910,0
20230918,175600,574528760,6910,6910,6910,6910,0
20230918,175500,574528760,6910,6910,6910,6910,0
20230918,175400,574528760,6910,6910,6910,6910,0
20230918,175300,574528760,6910,6910,6910,6910,0
20230918,175200,574528760,6910,6910,6910,6910,0
20230918,175100,574528760,6910,6910,6910,6910,0
20230918,175000,574528760,6910,6910,6910,6910,0
20230918,174900,574528760,6910,6910,6910,6910,0
20230918,174800,574528760,6910,6910,6910,6910,0
20230918,174700,574528760,6910,6910,6910,6910,0
20230918,174600,574528760,6910,6910,6910,6910,0
20230918,174500,574528760,6910,6910,6910,6910,0
20230918,174400,574528760,6910,6910,6910,6910,0
20230918,174300,574528760,6910,6910,6910,6910,0
20230918,174200,574528760,6910,6910,6910,6910,0
20230918,174100,574528760,6910,6910,6910,6910,2223
20230918,174000,574528760,6910,6910,6910,6910,0
20230918,173900,574528760,6910,6910,6910,6910,0
20230918,173800,574528760,6910,6910,6910,6910,0
20230918,173700,574528760,6910,6910,6910,6910,0
20230918,173600,574528760,6910,6910,6910,6910,0
20230918,173500,574528760,6910,6910,6910,6910,0
20230918,173400,574528760,6910,6910,6910,6910,0
20230918,173300,574528760,6910,6910,6910,6910,0
20230918,173200,574528760,6910,6910,6910,6910,0
20230918,173100,574528760,6910,6910,6910,6910,0
20230918,173000,574528760,6910,6910,6910,6910,0
20230918,172900,574528760,6910,6910,6910,6910,0
20230918,172800,574528760,6910,6910,6910,6910,0
20230918,172700,574528760,6910,6910,6910,6910,0
20230918,172600,574528760,6910,6910,6910,6910,0
20230918,172500,574528760,6910,6910,6910,6910,0
20230918,172400,574528760,6910,6910,6910,6910,0
20230918,172300,574528760,6910,6910,6910,6910,0
20230918,172200,574528760,6910,6910,6910,6910,0
20230918,172100,574528760,6910,6910,6910,6910,0
20230918,172000,574528760,6910,6910,6910,6910,0
20230918,171900,574528760,6910,6910,6910,6910,0
20230918,171800,574528760,6910,6910,6910,6910,0
20230918,171700,574528760,6910,6910,6910,6910,0
20230918,171600,574528760,6910,6910,6910,6910,0
20230918,171500,574528760,6910,6910,6910,6910,0
20230918,171400,574528760,6910,6910,6910,6910,0
20230918,171300,574528760,6910,6910,6910,6910,0
20230918,171200,574528760,6910,6910,6910,6910,0
20230918,171100,574528760,6910,6910,6910,6910,2223
20230918,171000,574528760,6910,6910,6910,6910,0
20230918,170900,574528760,6910,6910,6910,6910,0
20230918,170800,574528760,6910,6910,6910,6910,0
20230918,170700,574528760,6910,6910,6910,6910,0
20230918,170600,574528760,6910,6910,6910,6910,0
20230918,170500,574528760,6910,6910,6910,6910,0
20230918,170400,574528760,6910,6910,6910,6910,0
20230918,170300,574528760,6910,6910,6910,6910,0
20230918,170200,574528760,6910,6910,6910,6910,0
20230918,170100,574528760,6910,6910,6910,6910,0
20230918,170000,574528760,6910,6910,6910,6910,0
20230918,165900,574528760,6910,6910,6910,6910,0
20230918,165800,574528760,6910,6910,6910,6910,0
20230918,165700,574528760,6910,6910,6910,6910,0
20230918,165600,574528760,6910,6910,6910,6910,0
20230918,165500,574528760,6910,6910,6910,6910,0
20230918,165400,574528760,6910,6910,6910,6910,0
20230918,165300,574528760,6910,6910,6910,6910,0
20230918,165200,574528760,6910,6910,6910,6910,0
20230918,165100,574528760,6910,6910,6910,6910,0
20230918,165000,574528760,6910,6910,6910,6910,0
20230918,164900,574528760,6910,6910,6910,6910,0
20230918,164800,574528760,6910,6910,6910,6910,0
20230918,164700,574528760,6910,6910,6910,6910,0
20230918,164600,574528760,6910,6910,6910,6910,0
20230918,164500,574528760,6910,6910,6910,6910,0
20230918,164400,574528760,6910,6910,6910,6910,0
20230918,164300,574528760,6910,6910,6910,6910,0
20230918,164200,574528760,6910,6910,6910,6910,0
20230918,164100,574528760,6910,6910,6910,6910,2223
20230918,164000,574528760,6910,6910,6910,6910,0
20230918,163900,574528760,6910,6910,6910,6910,0
20230918,163800,574528760,6910,6910,6910,6910,0
20230918,163700,574528760,6910,6910,6910,6910,0
20230918,163600,574528760,6910,6910,6910,6910,0
20230918,163500,574528760,6910,6910,6910,6910,0
20230918,163400,574528760,6910,6910,6910,6910,0
20230918,163300,574528760,6910,6910,6910,6910,0
20230918,163200,574528760,6910,6910,6910,6910,0
20230918,163100,574528760,6910,6910,6910,6910,0
20230918,163000,574528760,6910,6910,6910,6910,0
20230918,162900,574528760,6910,6910,6910,6910,0
20230918,162800,574528760,6910,6910,6910,6910,0
20230918,162700,574528760,6910,6910,6910,6910,0
20230918,162600,574528760,6910,6910,6910,6910,0
20230918,162500,574528760,6910,6910,6910,6910,0
20230918,162400,574528760,6910,6910,6910,6910,0
20230918,162300,574528760,6910,6910,6910,6910,0
20230918,162200,574528760,6910,6910,6910,6910,0
20230918,162100,574528760,6910,6910,6910,6910,0
20230918,162000,574528760,6910,6910,6910,6910,0
20230918,161900,574528760,6910,6910,6910,6910,0
20230918,161800,574528760,6910,6910,6910,6910,0
20230918,161700,574528760,6910,6910,6910,6910,0
20230918,161600,574528760,6910,6910,6910,6910,0
20230918,161500,574528760,6910,6910,6910,6910,0
20230918,161400,574528760,6910,6910,6910,6910,0
20230918,161300,574528760,6910,6910,6910,6910,0
20230918,161200,574528760,6910,6910,6910,6910,0
20230918,161100,574528760,6910,6910,6910,6910,2223
20230918,161000,574528760,6910,6910,6910,6910,0
20230918,160900,574528760,6910,6910,6910,6910,0
20230918,160800,574528760,6910,6910,6910,6910,0
20230918,160700,574528760,6910,6910,6910,6910,0
20230918,160600,574528760,6910,6910,6910,6910,0
20230918,160500,574528760,6910,6910,6910,6910,0
20230918,160400,574528760,6910,6910,6910,6910,0
20230918,160300,574528760,6910,6910,6910,6910,0
20230918,160200,574528760,6910,6910,6910,6910,0
20230918,160100,574528760,6910,6910,6910,6910,0
20230918,160000,574528760,6910,6910,6910,6910,0
20230918,155900,574528760,6910,6910,6910,6910,0
20230918,155800,574528760,6910,6910,6910,6910,0
20230918,155700,574528760,6910,6910,6910,6910,0
20230918,155600,574528760,6910,6910,6910,6910,0
20230918,155500,574528760,6910,6910,6910,6910,0
20230918,155400,574528760,6910,6910,6910,6910,0
20230918,155300,574528760,6910,6910,6910,6910,0
20230918,155200,574528760,6910,6910,6910,6910,0
20230918,155100,574528760,6910,6910,6910,6910,0
20230918,155000,574528760,6910,6910,6910,6910,0
20230918,154900,574528760,6910,6910,6910,6910,0
20230918,154800,574528760,6910,6910,6910,6910,0
20230918,154700,574528760,6910,6910,6910,6910,0
20230918,154600,574528760,6910,6910,6910,6910,0
20230918,154500,574528760,6910,6910,6910,6910,0
20230918,154400,574528760,6910,6910,6910,6910,0
20230918,154300,574528760,6910,6910,6910,6910,0
20230918,154200,574528760,6910,6910,6910,6910,0
20230918,154100,574528760,6910,6910,6910,6910,2223
20230918,154000,574528760,6910,6910,6910,6910,0
20230918,153900,574528760,6910,6910,6910,6910,0
20230918,153800,574528760,6910,6910,6910,6910,0
20230918,153700,574528760,6910,6910,6910,6910,0
20230918,153600,574528760,6910,6910,6910,6910,0
20230918,153500,574528760,6910,6910,6910,6910,0
20230918,153400,574528760,6910,6910,6910,6910,0
20230918,153300,574528760,6910,6910,6910,6910,0
20230918,153200,574528760,6910,6910,6910,6910,0
20230918,153100,574528760,6910,6910,6910,6910,0
20230918,153000,574528760,6910,6910,6910,6910,2223
20230918,152900,559167830,6970,6970,6970,6970,0
20230918,152800,559167830,6970,6970,6970,6970,0
20230918,152700,559167830,6970,6970,6970,6970,0
20230918,152600,559167830,6970,6970,6970,6970,0
20230918,152500,559167830,6970,6970,6970,6970,0
20230918,152400,559167830,6970,6970,6970,6970,0
20230918,152300,559167830,6970,6970,6970,6970,0
20230918,152200,559167830,6970,6970,6970,6970,0
20230918,152100,559167830,6970,6970,6970,6970,0
20230918,152000,559167830,6970,6970,6970,6970,0
20230918,151900,559167830,6970,6950,6970,6950,143
20230918,151800,558172000,6960,6960,6960,6960,4
20230918,151700,558144160,6960,6930,6960,6930,410
20230918,151600,555298800,6930,6910,6930,6900,148
20230918,151500,554273580,6890,6890,6890,6890,10
20230918,151400,554204680,6890,6920,6920,6890,2578
20230918,151300,536418220,6920,6920,6920,6920,61
20230918,151200,535996100,6920,6940,6940,6920,118
20230918,151100,535178380,6920,6920,6920,6920,127
20230918,151000,534299540,6910,6950,6950,6910,640
20230918,150900,529868310,6940,6940,6940,6940,3
20230918,150800,529847490,6930,6930,6930,6930,0
20230918,150700,529847490,6930,6940,6940,6920,53
20230918,150600,529479920,6950,6950,6950,6950,54
20230918,150500,529104620,6940,6940,6940,6940,2
20230918,150400,529090740,6900,6910,6910,6900,300
20230918,150300,527017990,6900,6900,6900,6900,0
20230918,150200,527017990,6900,6900,6900,6900,0
20230918,150100,527017990,6900,6940,6940,6900,3491
20230918,150000,502910690,6940,6940,6940,6940,2
20230918,145900,502896810,6930,6950,6950,6930,52
20230918,145800,502535610,6950,6920,6950,6920,266
20230918,145700,500689910,6910,6910,6910,6900,734
20230918,145600,495622800,6920,6970,6970,6910,4131
20230918,145500,467021500,6960,6960,6960,6960,5
20230918,145400,466986700,6960,6960,6960,6960,16
20230918,145300,466875340,6960,6960,6960,6960,136
20230918,145200,465928780,6990,6990,6990,6990,0
20230918,145100,465928780,6990,6990,6990,6990,0
20230918,145000,465928780,6990,6990,6990,6990,2
20230918,144900,465914800,6990,6990,6990,6990,0
20230918,144800,465914800,6990,6990,6990,6990,0
20230918,144700,465914800,6990,6990,6990,6990,0
20230918,144600,465914800,6990,6990,6990,6990,0
20230918,144500,465914800,6990,6990,6990,6990,0
20230918,144400,465914800,6990,6990,6990,6990,1
20230918,144300,465907810,6960,6960,6960,6960,0
20230918,144200,465907810,6960,6960,6960,6960,0
20230918,144100,465907810,6960,6960,6960,6960,0
20230918,144000,465907810,6960,6960,6960,6960,5
20230918,143900,465873010,6960,6960,6960,6960,17
20230918,143800,465754690,6960,6960,6960,6960,707
20230918,143700,460833970,6970,6960,6970,6960,25
20230918,143600,460659960,6970,6960,6970,6960,401
20230918,143500,457865080,6960,6960,6960,6960,245
20230918,143400,456159880,7000,7000,7000,7000,10
20230918,143300,456089880,6960,6970,6970,6960,135
20230918,143200,455150030,6970,6970,6970,6970,550
20230918,143100,451316530,6980,6970,6980,6970,877
20230918,143000,445195080,6970,6980,6980,6970,27
20230918,142900,445006630,6980,6980,6980,6980,12
20230918,142800,444922870,6980,6980,6980,6980,0
20230918,142700,444922870,6980,6980,6980,6980,0
20230918,142600,444922870,6980,6980,6980,6980,500
20230918,142500,441432870,6980,6980,6980,6980,0
20230918,142400,441432870,6980,6990,6990,6980,267
20230918,142300,439566550,6990,7000,7000,6990,666
20230918,142200,434908130,7010,7050,7050,7010,457
20230918,142100,431703760,7050,7030,7050,7030,127
20230918,142000,430810310,7010,7010,7010,7010,23
20230918,141900,430649080,7020,7020,7020,7020,1
20230918,141800,430642060,7010,7010,7010,7010,0
20230918,141700,430642060,7010,7010,7010,7010,0
20230918,141600,430642060,7010,7010,7010,7010,0
20230918,141500,430642060,7010,7010,7010,7010,0
20230918,141400,430642060,7010,7030,7030,7010,6
20230918,141300,430599900,7010,7010,7010,7010,20
20230918,141200,430459700,7010,7010,7010,7010,0
20230918,141100,430459700,7010,7020,7020,7010,183
20230918,141000,429176740,7020,7030,7030,7020,76
20230918,140900,428643210,7020,7020,7020,7020,0
20230918,140800,428643210,7020,7020,7020,7020,0
20230918,140700,428643210,7020,7020,7020,7020,0
20230918,140600,428643210,7020,7020,7020,7020,0
20230918,140500,428643210,7020,7020,7020,7020,0
20230918,140400,428643210,7020,7020,7020,7020,0
20230918,140300,428643210,7020,7020,7020,7020,606
20230918,140200,424389090,7010,7010,7010,7010,0
20230918,140100,424389090,7010,7010,7010,7010,0
20230918,140000,424389090,7010,7010,7010,7010,13
20230918,135900,424297960,7010,7010,7010,7010,0
20230918,135800,424297960,7010,7010,7010,7010,85
20230918,135700,423702110,7010,7010,7010,7010,0
20230918,135600,423702110,7010,7000,7010,7000,341
20230918,135500,421314860,6990,6990,6990,6990,0
20230918,135400,421314860,6990,6990,6990,6990,0
20230918,135300,421314860,6990,6990,6990,6990,100
20230918,135200,420615860,6990,6990,6990,6990,0
20230918,135100,420615860,6990,6990,6990,6990,1
20230918,135000,420608870,6990,6990,6990,6990,0
20230918,134900,420608870,6990,6990,6990,6990,0
20230918,134800,420608870,6990,6990,6990,6990,0
20230918,134700,420608870,6990,6990,6990,6990,0
20230918,134600,420608870,6990,6990,6990,6990,0
20230918,134500,420608870,6990,6990,6990,6990,100
20230918,134400,419909870,6990,6990,6990,6990,5
20230918,134300,419874920,6980,6980,6980,6980,97
20230918,134200,419197860,6980,6980,6980,6980,1
20230918,134100,419190880,6980,6980,6980,6980,0
20230918,134000,419190880,6980,6980,6980,6980,1
20230918,133900,419183900,6980,6980,6980,6980,0
20230918,133800,419183900,6980,6990,6990,6980,62
20230918,133700,418751130,6980,6980,6980,6980,0
20230918,133600,418751130,6980,6980,6990,6980,38
20230918,133500,418485880,6980,6980,6980,6980,171
20230918,133400,417292300,6990,6990,6990,6990,3
20230918,133300,417271330,6980,6980,6980,6980,2
20230918,133200,417257370,6980,6980,6980,6980,2
20230918,133100,417243410,6990,6990,6990,6990,75
20230918,133000,416719160,6990,6990,6990,6990,0
20230918,132900,416719160,6990,6990,6990,6990,0
20230918,132800,416719160,6990,6990,6990,6990,0
20230918,132700,416719160,6990,6990,6990,6990,0
20230918,132600,416719160,6990,6990,6990,6990,75
20230918,132500,416194910,6980,6980,6980,6980,0
20230918,132400,416194910,6980,6970,6980,6970,612
20230918,132300,411925430,6970,6980,6980,6970,812
20230918,132200,406264130,6980,6980,6980,6980,202
20230918,132100,404854170,6980,6980,6980,6980,202
20230918,132000,403444210,6980,6980,6980,6980,0
20230918,131900,403444210,6980,6990,6990,6980,8
20230918,131800,403388340,6980,6990,6990,6980,12
20230918,131700,403304560,6990,6990,6990,6990,120
20230918,131600,402465760,6990,6980,6990,6980,53
20230918,131500,402095320,6980,6980,6980,6980,15
20230918,131400,401990620,6980,6980,6980,6980,215
20230918,131300,400489920,6980,6980,6980,6980,208
20230918,131200,399038080,6980,6980,6980,6980,7
20230918,131100,398989220,6980,6990,6990,6980,208
20230918,131000,397537300,6990,6990,6990,6990,0
20230918,130900,397537300,6990,6980,6990,6980,53
20230918,130800,397167220,6980,6980,6980,6980,0
20230918,130700,397167220,6980,6980,6980,6980,0
20230918,130600,397167220,6980,6980,6980,6980,0
20230918,130500,397167220,6980,6980,6980,6980,0
20230918,130400,397167220,6980,6990,6990,6980,21
20230918,130300,397020630,6990,6990,6990,6990,11
20230918,130200,396943740,6990,6990,6990,6990,0
20230918,130100,396943740,6990,6990,6990,6990,0
20230918,130000,396943740,6990,6990,6990,6990,0
20230918,125900,396943740,6990,6990,6990,6990,0
20230918,125800,396943740,6990,7000,7000,6990,106
20230918,125700,396201750,6970,6970,6970,6970,0
20230918,125600,396201750,6970,6970,6970,6970,1
20230918,125500,396194780,6970,6970,6970,6970,0
20230918,125400,396194780,6970,6970,6970,6970,8
20230918,125300,396139020,6970,6980,6980,6970,200
20230918,125200,394744770,6970,6970,6970,6970,0
20230918,125100,394744770,6970,6970,6970,6970,0
20230918,125000,394744770,6970,6970,6970,6970,99
20230918,124900,394054740,6970,6990,6990,6970,2126
20230918,124800,379231340,6990,6990,6990,6990,0
20230918,124700,379231340,6990,6990,6990,6990,0
20230918,124600,379231340,6990,6990,6990,6990,1
20230918,124500,379224350,7000,7000,7000,7000,4
20230918,124400,379196350,6980,6980,6980,6980,0
20230918,124300,379196350,6980,6980,6980,6980,0
20230918,124200,379196350,6980,6980,6980,6980,0
20230918,124100,379196350,6980,6980,6980,6980,5
20230918,124000,379161450,7000,7000,7000,7000,50
20230918,123900,378811450,7000,7000,7000,7000,215
20230918,123800,377306450,6990,6990,6990,6990,0
20230918,123700,377306450,6990,6990,6990,6990,3
20230918,123600,377285480,6990,7000,7000,6990,1697
20230918,123500,365407480,7020,7020,7020,7020,200
20230918,123400,364003480,7000,7000,7000,7000,227
20230918,123300,362414480,6990,6980,6990,6980,1196
20230918,123200,354066360,6980,6980,6980,6970,511
20230918,123100,350499590,6990,7000,7000,6990,2966
20230918,123000,329738420,7000,7000,7000,7000,80
20230918,122900,329178420,7000,7040,7040,6990,2048
20230918,122800,314832940,7040,7040,7040,7040,36
20230918,122700,314579500,7020,7020,7020,7020,100
20230918,122600,313877500,7010,7010,7010,7010,91
20230918,122500,313239590,7060,7010,7060,7010,2
20230918,122400,313225520,7020,7040,7040,7010,3126
20230918,122300,291265820,7040,7040,7040,7040,925
20230918,122200,284753820,7040,7040,7040,7040,0
20230918,122100,284753820,7040,7040,7040,7040,0
20230918,122000,284753820,7040,7060,7060,7040,300
20230918,121900,282639330,7080,7080,7080,7080,0
20230918,121800,282639330,7080,7080,7080,7080,124
20230918,121700,281761410,7080,7080,7080,7080,0
20230918,121600,281761410,7080,7080,7080,7080,0
20230918,121500,281761410,7080,7080,7080,7080,0
20230918,121400,281761410,7080,7080,7080,7080,0
20230918,121300,281761410,7080,7080,7080,7080,0
20230918,121200,281761410,7080,7080,7080,7080,0
20230918,121100,281761410,7080,7080,7080,7080,0
20230918,121000,281761410,7080,7080,7080,7080,0
20230918,120900,281761410,7080,7080,7080,7080,14
20230918,120800,281662290,7080,7080,7080,7080,0
20230918,120700,281662290,7080,7080,7080,7080,4
20230918,120600,281633970,7030,7050,7050,7030,500
20230918,120500,278113910,7040,7040,7040,7040,0
20230918,120400,278113910,7040,7040,7040,7040,2
20230918,120300,278099830,7080,7020,7080,7020,491
20230918,120200,274640770,7030,7080,7080,7030,5084
20230918,120100,238837830,7080,7080,7080,7080,0
20230918,120000,238837830,7080,7090,7090,7080,100
20230918,115900,238129730,7100,7100,7100,7100,0
20230918,115800,238129730,7100,7100,7100,7100,0
20230918,115700,238129730,7100,7100,7100,7100,0
20230918,115600,238129730,7100,7100,7100,7100,0
20230918,115500,238129730,7100,7100,7100,7100,0
20230918,115400,238129730,7100,7100,7100,7100,0
20230918,115300,238129730,7100,7100,7100,7100,10
20230918,115200,238058730,7100,7100,7100,7100,0
20230918,115100,238058730,7100,7100,7100,7100,0
20230918,115000,238058730,7100,7100,7100,7100,1
20230918,114900,238051630,7100,7100,7100,7100,0
20230918,114800,238051630,7100,7100,7100,7100,32
20230918,114700,237824430,7100,7120,7120,7100,164
20230918,114600,236657020,7120,7120,7120,7120,201
20230918,114500,235225900,7100,7100,7100,7100,3
20230918,114400,235204600,7080,7080,7080,7080,0
20230918,114300,235204600,7080,7090,7090,7080,3
20230918,114200,235183340,7110,7110,7110,7110,8
20230918,114100,235126460,7120,7120,7120,7120,0
20230918,114000,235126460,7120,7120,7120,7120,0
20230918,113900,235126460,7120,7120,7120,7120,0
20230918,113800,235126460,7120,7120,7120,7120,18
20230918,113700,234998300,7110,7110,7110,7110,0
20230918,113600,234998300,7110,7110,7110,7110,0
20230918,113500,234998300,7110,7110,7110,7110,100
20230918,113400,234287300,7110,7110,7110,7110,100
20230918,113300,233576300,7110,7110,7110,7110,0
20230918,113200,233576300,7110,7110,7110,7110,1
20230918,113100,233569190,7080,7080,7080,7080,0
20230918,113000,233569190,7080,7080,7080,7080,2
20230918,112900,233555030,7070,7050,7070,7050,2591
20230918,112800,215279600,7050,7100,7100,7030,8073
20230918,112700,158292810,7090,7120,7140,7090,719
20230918,112600,153183580,7100,7100,7100,7100,0
20230918,112500,153183580,7100,7140,7140,7100,260
20230918,112400,151335040,7120,7120,7120,7120,0
20230918,112300,151335040,7120,7120,7120,7120,0
20230918,112200,151335040,7120,7120,7120,7120,1
20230918,112100,151327920,7120,7120,7120,7120,0
20230918,112000,151327920,7120,7120,7120,7120,1
20230918,111900,151320800,7120,7120,7120,7120,10
20230918,111800,151249600,7160,7160,7160,7160,1
20230918,111700,151242440,7170,7170,7170,7170,2
20230918,111600,151228100,7130,7130,7130,7130,868
20230918,111500,145039260,7130,7130,7130,7130,0
20230918,111400,145039260,7130,7160,7160,7130,13
20230918,111300,144946510,7170,7170,7170,7170,20
20230918,111200,144803110,7130,7130,7130,7130,0
20230918,111100,144803110,7130,7130,7130,7130,0
20230918,111000,144803110,7130,7130,7130,7130,0
20230918,110900,144803110,7130,7140,7140,7130,1000
20230918,110800,137664880,7140,7140,7140,7140,70
20230918,110700,137165080,7130,7130,7130,7130,0
20230918,110600,137165080,7130,7130,7130,7130,0
20230918,110500,137165080,7130,7130,7130,7130,0
20230918,110400,137165080,7130,7130,7130,7130,0
20230918,110300,137165080,7130,7130,7130,7130,50
20230918,110200,136808580,7130,7130,7130,7130,0
20230918,110100,136808580,7130,7130,7130,7130,0
20230918,110000,136808580,7130,7130,7130,7110,148
20230918,105900,135753360,7130,7130,7130,7120,375
20230918,105800,133079830,7160,7150,7160,7150,368
20230918,105700,130444970,7140,7140,7140,7130,158
20230918,105600,129316970,7130,7130,7130,7130,2
20230918,105500,129302710,7100,7140,7140,7100,533
20230918,105400,125515720,7140,7140,7140,7140,70
20230918,105300,125015920,7130,7130,7130,7130,0
20230918,105200,125015920,7130,7130,7130,7130,0
20230918,105100,125015920,7130,7130,7130,7130,10
20230918,105000,124944620,7120,7120,7120,7120,0
20230918,104900,124944620,7120,7120,7120,7120,0
20230918,104800,124944620,7120,7120,7120,7120,0
20230918,104700,124944620,7120,7120,7120,7120,1
20230918,104600,124937500,7120,7120,7120,7120,1
20230918,104500,124930380,7100,7100,7100,7100,0
20230918,104400,124930380,7100,7100,7100,7100,0
20230918,104300,124930380,7100,7160,7160,7100,876
20230918,104200,118705550,7110,7110,7110,7110,0
20230918,104100,118705550,7110,7130,7130,7110,1000
20230918,104000,111587740,7130,7150,7150,7130,395
20230918,103900,108770050,7150,7150,7150,7150,0
20230918,103800,108770050,7150,7150,7150,7150,34
20230918,103700,108526950,7160,7160,7160,7160,0
20230918,103600,108526950,7160,7160,7160,7160,1
20230918,103500,108519790,7170,7160,7170,7150,6
20230918,103400,108476840,7160,7160,7160,7160,27
20230918,103300,108283520,7160,7170,7170,7160,45
20230918,103200,107960970,7160,7160,7160,7160,0
20230918,103100,107960970,7160,7160,7160,7160,31
20230918,103000,107739010,7170,7170,7170,7170,0
20230918,102900,107739010,7170,7170,7170,7170,0
20230918,102800,107739010,7170,7170,7170,7170,0
20230918,102700,107739010,7170,7160,7170,7160,6
20230918,102600,107696010,7160,7150,7160,7150,4
20230918,102500,107667390,7170,7160,7170,7150,55
20230918,102400,107273600,7160,7160,7160,7160,5
20230918,102300,107237800,7150,7150,7150,7150,5
20230918,102200,107202050,7160,7150,7160,7140,137
20230918,102100,106222540,7150,7150,7150,7150,1
20230918,102000,106215390,7150,7160,7160,7150,50
20230918,101900,105857870,7170,7170,7170,7170,1
20230918,101800,105850700,7170,7170,7170,7170,0
20230918,101700,105850700,7170,7170,7170,7170,1
20230918,101600,105843530,7170,7170,7170,7170,0
20230918,101500,105843530,7170,7170,7170,7170,0
20230918,101400,105843530,7170,7160,7170,7160,5
20230918,101300,105807720,7160,7160,7160,7160,131
20230918,101200,104869760,7170,7170,7170,7170,0
20230918,101100,104869760,7170,7170,7170,7170,1
20230918,101000,104862590,7160,7160,7160,7160,0
20230918,100900,104862590,7160,7170,7170,7160,17
20230918,100800,104740860,7170,7170,7170,7170,1
20230918,100700,104733690,7170,7150,7170,7150,261
20230918,100600,102864950,7150,7150,7150,7150,0
20230918,100500,102864950,7150,7150,7150,7150,0
20230918,100400,102864950,7150,7150,7150,7150,0
20230918,100300,102864950,7150,7150,7150,7150,0
20230918,100200,102864950,7150,7150,7150,7150,0
20230918,100100,102864950,7150,7150,7150,7150,0
20230918,100000,102864950,7150,7150,7150,7150,12
20230918,095900,102779150,7160,7160,7160,7160,0
20230918,095800,102779150,7160,7160,7160,7160,0
20230918,095700,102779150,7160,7160,7160,7160,1
20230918,095600,102771990,7170,7160,7170,7160,14
20230918,095500,102671690,7160,7160,7160,7160,0
20230918,095400,102671690,7160,7130,7160,7130,353
20230918,095300,100153890,7150,7110,7150,7110,118
20230918,095200,99313970,7130,7130,7130,7130,0
20230918,095100,99313970,7130,7110,7130,7110,1592
20230918,095000,87994790,7110,7110,7110,7110,274
20230918,094900,86046650,7120,7120,7120,7120,207
20230918,094800,84572810,7130,7140,7140,7130,180
20230918,094700,83288230,7150,7150,7150,7150,10
20230918,094600,83216730,7150,7160,7160,7150,140
20230918,094500,82215630,7150,7150,7150,7150,0
20230918,094400,82215630,7150,7150,7150,7150,0
20230918,094300,82215630,7150,7160,7160,7150,209
20230918,094200,80720650,7170,7180,7190,7160,100
20230918,094100,80004180,7180,7160,7180,7160,70
20230918,094000,79502960,7160,7170,7170,7160,70
20230918,093900,79001750,7190,7190,7190,7190,1
20230918,093800,78994560,7180,7170,7180,7170,120
20230918,093700,78134150,7150,7150,7150,7150,1418
20230918,093600,67995450,7140,7140,7140,7140,423
20230918,093500,64975230,7150,7160,7160,7150,698
20230918,093400,59979530,7160,7160,7160,7160,140
20230918,093300,58977130,7160,7160,7160,7160,0
20230918,093200,58977130,7160,7170,7170,7160,350
20230918,093100,56470960,7160,7160,7160,7160,400
20230918,093000,53606960,7170,7170,7170,7170,98
20230918,092900,52904300,7170,7170,7170,7170,45
20230918,092800,52581650,7160,7170,7170,7160,286
20230918,092700,50531060,7180,7190,7190,7180,286
20230918,092600,48474800,7190,7190,7190,7190,578
20230918,092500,44318980,7190,7190,7190,7190,1
20230918,092400,44311790,7190,7190,7190,7190,0
20230918,092300,44311790,7190,7190,7190,7180,502
20230918,092200,40702580,7220,7220,7220,7220,0
20230918,092100,40702580,7220,7220,7220,7220,0
20230918,092000,40702580,7220,7220,7220,7220,0
20230918,091900,40702580,7220,7220,7220,7220,0
20230918,091800,40702580,7220,7220,7220,7220,1
20230918,091700,40695360,7160,7160,7160,7160,400
20230918,091600,37831360,7170,7200,7200,7170,272
20230918,091500,35878970,7200,7200,7200,7200,3
20230918,091400,35857370,7200,7200,7200,7200,10
20230918,091300,35785370,7190,7200,7200,7190,158
20230918,091200,34647910,7200,7200,7200,7200,1067
20230918,091100,26965510,7210,7220,7220,7210,1529
20230918,091000,15941380,7230,7230,7230,7230,6
20230918,090900,15898000,7230,7230,7230,7230,220
20230918,090800,14307400,7230,7230,7230,7230,2
20230918,090700,14292940,7230,7230,7230,7230,6
20230918,090600,14249560,7200,7200,7200,7200,0
20230918,090500,14249560,7200,7210,7210,7200,20
20230918,090400,14105550,7200,7200,7250,7200,1005
20230918,090300,6868660,7160,7160,7160,7160,0
20230918,090200,6868660,7160,7160,7160,7160,14
20230918,090100,6768420,7160,7160,7160,7160,374
20230918,090000,4090580,7160,7210,7210,7160,486