KissMeData/014580/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,185500,1423007620,6800,6800,6800,6800,5537
20230927,185400,1423007620,6800,6800,6800,6800,0
20230927,185300,1423007620,6800,6800,6800,6800,0
20230927,185200,1423007620,6800,6800,6800,6800,0
20230927,185100,1423007620,6800,6800,6800,6800,0
20230927,185000,1423007620,6800,6800,6800,6800,0
20230927,184900,1423007620,6800,6800,6800,6800,0
20230927,184800,1423007620,6800,6800,6800,6800,0
20230927,184700,1423007620,6800,6800,6800,6800,0
20230927,184600,1423007620,6800,6800,6800,6800,0
20230927,184500,1423007620,6800,6800,6800,6800,0
20230927,184400,1423007620,6800,6800,6800,6800,0
20230927,184300,1423007620,6800,6800,6800,6800,0
20230927,184200,1423007620,6800,6800,6800,6800,0
20230927,184100,1423007620,6800,6800,6800,6800,0
20230927,184000,1423007620,6800,6800,6800,6800,0
20230927,183900,1423007620,6800,6800,6800,6800,0
20230927,183800,1423007620,6800,6800,6800,6800,0
20230927,183700,1423007620,6800,6800,6800,6800,0
20230927,183600,1423007620,6800,6800,6800,6800,0
20230927,183500,1423007620,6800,6800,6800,6800,0
20230927,183400,1423007620,6800,6800,6800,6800,0
20230927,183300,1423007620,6800,6800,6800,6800,0
20230927,183200,1423007620,6800,6800,6800,6800,0
20230927,183100,1423007620,6800,6800,6800,6800,0
20230927,183000,1423007620,6800,6800,6800,6800,0
20230927,182900,1423007620,6800,6800,6800,6800,0
20230927,182800,1423007620,6800,6800,6800,6800,0
20230927,182700,1423007620,6800,6800,6800,6800,0
20230927,182600,1423007620,6800,6800,6800,6800,0
20230927,182500,1423007620,6800,6800,6800,6800,5537
20230927,182400,1423007620,6800,6800,6800,6800,0
20230927,182300,1423007620,6800,6800,6800,6800,0
20230927,182200,1423007620,6800,6800,6800,6800,0
20230927,182100,1423007620,6800,6800,6800,6800,0
20230927,182000,1423007620,6800,6800,6800,6800,0
20230927,181900,1423007620,6800,6800,6800,6800,0
20230927,181800,1423007620,6800,6800,6800,6800,0
20230927,181700,1423007620,6800,6800,6800,6800,0
20230927,181600,1423007620,6800,6800,6800,6800,0
20230927,181500,1423007620,6800,6800,6800,6800,0
20230927,181400,1423007620,6800,6800,6800,6800,0
20230927,181300,1423007620,6800,6800,6800,6800,0
20230927,181200,1423007620,6800,6800,6800,6800,0
20230927,181100,1423007620,6800,6800,6800,6800,0
20230927,181000,1423007620,6800,6800,6800,6800,0
20230927,180900,1423007620,6800,6800,6800,6800,0
20230927,180800,1423007620,6800,6800,6800,6800,0
20230927,180700,1423007620,6800,6800,6800,6800,0
20230927,180600,1423007620,6800,6800,6800,6800,0
20230927,180500,1423007620,6800,6800,6800,6800,0
20230927,180400,1423007620,6800,6800,6800,6800,0
20230927,180300,1423007620,6800,6800,6800,6800,0
20230927,180200,1423007620,6800,6800,6800,6800,0
20230927,180100,1423007620,6800,6800,6800,6800,0
20230927,180000,1423007620,6800,6800,6800,6800,0
20230927,175900,1423007620,6800,6800,6800,6800,0
20230927,175800,1423007620,6800,6800,6800,6800,0
20230927,175700,1423007620,6800,6800,6800,6800,0
20230927,175600,1423007620,6800,6800,6800,6800,0
20230927,175500,1423007620,6800,6800,6800,6800,5537
20230927,175400,1423007620,6800,6800,6800,6800,0
20230927,175300,1423007620,6800,6800,6800,6800,0
20230927,175200,1423007620,6800,6800,6800,6800,0
20230927,175100,1423007620,6800,6800,6800,6800,0
20230927,175000,1423007620,6800,6800,6800,6800,0
20230927,174900,1423007620,6800,6800,6800,6800,0
20230927,174800,1423007620,6800,6800,6800,6800,0
20230927,174700,1423007620,6800,6800,6800,6800,0
20230927,174600,1423007620,6800,6800,6800,6800,0
20230927,174500,1423007620,6800,6800,6800,6800,0
20230927,174400,1423007620,6800,6800,6800,6800,0
20230927,174300,1423007620,6800,6800,6800,6800,0
20230927,174200,1423007620,6800,6800,6800,6800,0
20230927,174100,1423007620,6800,6800,6800,6800,0
20230927,174000,1423007620,6800,6800,6800,6800,0
20230927,173900,1423007620,6800,6800,6800,6800,0
20230927,173800,1423007620,6800,6800,6800,6800,0
20230927,173700,1423007620,6800,6800,6800,6800,0
20230927,173600,1423007620,6800,6800,6800,6800,0
20230927,173500,1423007620,6800,6800,6800,6800,0
20230927,173400,1423007620,6800,6800,6800,6800,0
20230927,173300,1423007620,6800,6800,6800,6800,0
20230927,173200,1423007620,6800,6800,6800,6800,0
20230927,173100,1423007620,6800,6800,6800,6800,0
20230927,173000,1423007620,6800,6800,6800,6800,0
20230927,172900,1423007620,6800,6800,6800,6800,0
20230927,172800,1423007620,6800,6800,6800,6800,0
20230927,172700,1423007620,6800,6800,6800,6800,0
20230927,172600,1423007620,6800,6800,6800,6800,0
20230927,172500,1423007620,6800,6800,6800,6800,5537
20230927,172400,1423007620,6800,6800,6800,6800,0
20230927,172300,1423007620,6800,6800,6800,6800,0
20230927,172200,1423007620,6800,6800,6800,6800,0
20230927,172100,1423007620,6800,6800,6800,6800,0
20230927,172000,1423007620,6800,6800,6800,6800,0
20230927,171900,1423007620,6800,6800,6800,6800,0
20230927,171800,1423007620,6800,6800,6800,6800,0
20230927,171700,1423007620,6800,6800,6800,6800,0
20230927,171600,1423007620,6800,6800,6800,6800,0
20230927,171500,1423007620,6800,6800,6800,6800,0
20230927,171400,1423007620,6800,6800,6800,6800,0
20230927,171300,1423007620,6800,6800,6800,6800,0
20230927,171200,1423007620,6800,6800,6800,6800,0
20230927,171100,1423007620,6800,6800,6800,6800,0
20230927,171000,1423007620,6800,6800,6800,6800,0
20230927,170900,1423007620,6800,6800,6800,6800,0
20230927,170800,1423007620,6800,6800,6800,6800,0
20230927,170700,1423007620,6800,6800,6800,6800,0
20230927,170600,1423007620,6800,6800,6800,6800,0
20230927,170500,1423007620,6800,6800,6800,6800,0
20230927,170400,1423007620,6800,6800,6800,6800,0
20230927,170300,1423007620,6800,6800,6800,6800,0
20230927,170200,1423007620,6800,6800,6800,6800,0
20230927,170100,1423007620,6800,6800,6800,6800,0
20230927,170000,1423007620,6800,6800,6800,6800,0
20230927,165900,1423007620,6800,6800,6800,6800,0
20230927,165800,1423007620,6800,6800,6800,6800,0
20230927,165700,1423007620,6800,6800,6800,6800,0
20230927,165600,1423007620,6800,6800,6800,6800,0
20230927,165500,1423007620,6800,6800,6800,6800,5537
20230927,165400,1423007620,6800,6800,6800,6800,0
20230927,165300,1423007620,6800,6800,6800,6800,0
20230927,165200,1423007620,6800,6800,6800,6800,0
20230927,165100,1423007620,6800,6800,6800,6800,0
20230927,165000,1423007620,6800,6800,6800,6800,0
20230927,164900,1423007620,6800,6800,6800,6800,0
20230927,164800,1423007620,6800,6800,6800,6800,0
20230927,164700,1423007620,6800,6800,6800,6800,0
20230927,164600,1423007620,6800,6800,6800,6800,0
20230927,164500,1423007620,6800,6800,6800,6800,0
20230927,164400,1423007620,6800,6800,6800,6800,0
20230927,164300,1423007620,6800,6800,6800,6800,0
20230927,164200,1423007620,6800,6800,6800,6800,0
20230927,164100,1423007620,6800,6800,6800,6800,0
20230927,164000,1423007620,6800,6800,6800,6800,0
20230927,163900,1423007620,6800,6800,6800,6800,0
20230927,163800,1423007620,6800,6800,6800,6800,0
20230927,163700,1423007620,6800,6800,6800,6800,0
20230927,163600,1423007620,6800,6800,6800,6800,0
20230927,163500,1423007620,6800,6800,6800,6800,0
20230927,163400,1423007620,6800,6800,6800,6800,0
20230927,163300,1423007620,6800,6800,6800,6800,0
20230927,163200,1423007620,6800,6800,6800,6800,0
20230927,163100,1423007620,6800,6800,6800,6800,0
20230927,163000,1423007620,6800,6800,6800,6800,0
20230927,162900,1423007620,6800,6800,6800,6800,0
20230927,162800,1423007620,6800,6800,6800,6800,0
20230927,162700,1423007620,6800,6800,6800,6800,0
20230927,162600,1423007620,6800,6800,6800,6800,0
20230927,162500,1423007620,6800,6800,6800,6800,5537
20230927,162400,1423007620,6800,6800,6800,6800,0
20230927,162300,1423007620,6800,6800,6800,6800,0
20230927,162200,1423007620,6800,6800,6800,6800,0
20230927,162100,1423007620,6800,6800,6800,6800,0
20230927,162000,1423007620,6800,6800,6800,6800,0
20230927,161900,1423007620,6800,6800,6800,6800,0
20230927,161800,1423007620,6800,6800,6800,6800,0
20230927,161700,1423007620,6800,6800,6800,6800,0
20230927,161600,1423007620,6800,6800,6800,6800,0
20230927,161500,1423007620,6800,6800,6800,6800,0
20230927,161400,1423007620,6800,6800,6800,6800,0
20230927,161300,1423007620,6800,6800,6800,6800,0
20230927,161200,1423007620,6800,6800,6800,6800,0
20230927,161100,1423007620,6800,6800,6800,6800,0
20230927,161000,1423007620,6800,6800,6800,6800,0
20230927,160900,1423007620,6800,6800,6800,6800,0
20230927,160800,1423007620,6800,6800,6800,6800,0
20230927,160700,1423007620,6800,6800,6800,6800,0
20230927,160600,1423007620,6800,6800,6800,6800,0
20230927,160500,1423007620,6800,6800,6800,6800,0
20230927,160400,1423007620,6800,6800,6800,6800,0
20230927,160300,1423007620,6800,6800,6800,6800,0
20230927,160200,1423007620,6800,6800,6800,6800,0
20230927,160100,1423007620,6800,6800,6800,6800,0
20230927,160000,1423007620,6800,6800,6800,6800,0
20230927,155900,1423007620,6800,6800,6800,6800,0
20230927,155800,1423007620,6800,6800,6800,6800,0
20230927,155700,1423007620,6800,6800,6800,6800,0
20230927,155600,1423007620,6800,6800,6800,6800,0
20230927,155500,1423007620,6800,6800,6800,6800,5537
20230927,155400,1423007620,6800,6800,6800,6800,0
20230927,155300,1423007620,6800,6800,6800,6800,0
20230927,155200,1423007620,6800,6800,6800,6800,0
20230927,155100,1423007620,6800,6800,6800,6800,0
20230927,155000,1423007620,6800,6800,6800,6800,0
20230927,154900,1423007620,6800,6800,6800,6800,0
20230927,154800,1423007620,6800,6800,6800,6800,0
20230927,154700,1423007620,6800,6800,6800,6800,0
20230927,154600,1423007620,6800,6800,6800,6800,0
20230927,154500,1423007620,6800,6800,6800,6800,0
20230927,154400,1423007620,6800,6800,6800,6800,0
20230927,154300,1423007620,6800,6800,6800,6800,0
20230927,154200,1423007620,6800,6800,6800,6800,0
20230927,154100,1423007620,6800,6800,6800,6800,0
20230927,154000,1423007620,6800,6800,6800,6800,0
20230927,153900,1423007620,6800,6800,6800,6800,0
20230927,153800,1423007620,6800,6800,6800,6800,0
20230927,153700,1423007620,6800,6800,6800,6800,0
20230927,153600,1423007620,6800,6800,6800,6800,0
20230927,153500,1423007620,6800,6800,6800,6800,0
20230927,153400,1423007620,6800,6800,6800,6800,0
20230927,153300,1423007620,6800,6800,6800,6800,0
20230927,153200,1423007620,6800,6800,6800,6800,0
20230927,153100,1423007620,6800,6800,6800,6800,0
20230927,153000,1423007620,6800,6800,6800,6800,5537
20230927,152900,1385356020,6800,6800,6800,6800,0
20230927,152800,1385356020,6800,6800,6800,6800,0
20230927,152700,1385356020,6800,6800,6800,6800,0
20230927,152600,1385356020,6800,6800,6800,6800,0
20230927,152500,1385356020,6800,6800,6800,6800,0
20230927,152400,1385356020,6800,6800,6800,6800,0
20230927,152300,1385356020,6800,6800,6800,6800,0
20230927,152200,1385356020,6800,6800,6800,6800,0
20230927,152100,1385356020,6800,6800,6800,6800,0
20230927,152000,1385356020,6800,6800,6800,6800,0
20230927,151900,1385356020,6800,6800,6800,6780,2384
20230927,151800,1369170390,6790,6800,6800,6790,210
20230927,151700,1367744390,6800,6790,6800,6790,610
20230927,151600,1363602480,6800,6790,6800,6790,802
20230927,151500,1358156880,6800,6810,6820,6800,818
20230927,151400,1352589250,6820,6820,6820,6820,120
20230927,151300,1351770850,6830,6830,6830,6830,0
20230927,151200,1351770850,6830,6830,6830,6830,3
20230927,151100,1351750360,6830,6830,6830,6830,398
20230927,151000,1349032020,6830,6830,6830,6820,502
20230927,150900,1345608360,6820,6790,6820,6790,2872
20230927,150800,1326071740,6790,6790,6800,6790,210
20230927,150700,1324645830,6790,6790,6790,6780,1159
20230927,150600,1316778180,6780,6780,6780,6780,80
20230927,150500,1316235780,6780,6780,6780,6780,858
20230927,150400,1310418540,6780,6780,6780,6780,2300
20230927,150300,1294824540,6780,6780,6780,6780,400
20230927,150200,1292112540,6780,6780,6780,6780,15
20230927,150100,1292010840,6770,6770,6780,6770,233
20230927,150000,1290433420,6770,6780,6780,6770,453
20230927,145900,1287366580,6770,6770,6770,6770,511
20230927,145800,1283907110,6770,6770,6770,6770,200
20230927,145700,1282553110,6780,6780,6780,6750,397
20230927,145600,1279873210,6770,6770,6770,6750,14492
20230927,145500,1182034700,6770,6770,6770,6770,281
20230927,145400,1180132330,6770,6780,6780,6770,1105
20230927,145300,1172647370,6780,6770,6780,6770,325
20230927,145200,1170445240,6770,6770,6770,6770,63
20230927,145100,1170018730,6770,6770,6770,6770,50
20230927,145000,1169680230,6780,6770,6780,6770,35
20230927,144900,1169442980,6780,6780,6780,6780,0
20230927,144800,1169442980,6780,6780,6780,6780,3718
20230927,144700,1144234940,6780,6780,6780,6780,0
20230927,144600,1144234940,6780,6770,6780,6770,27
20230927,144500,1144051890,6780,6780,6780,6780,251
20230927,144400,1142350110,6780,6780,6780,6770,28
20230927,144300,1142160380,6780,6770,6780,6770,58
20230927,144200,1141767150,6780,6780,6780,6780,0
20230927,144100,1141767150,6780,6780,6780,6780,0
20230927,144000,1141767150,6780,6780,6780,6780,20
20230927,143900,1141631550,6780,6780,6780,6780,168
20230927,143800,1140492510,6780,6780,6780,6780,800
20230927,143700,1135068510,6780,6780,6780,6770,2873
20230927,143600,1115590570,6780,6780,6780,6780,170
20230927,143500,1114437970,6780,6780,6780,6770,3
20230927,143400,1114417640,6770,6770,6770,6760,1032
20230927,143300,1107436950,6780,6780,6780,6780,237
20230927,143200,1105830090,6780,6780,6780,6780,5
20230927,143100,1105796190,6780,6780,6780,6780,1
20230927,143000,1105789410,6780,6770,6780,6770,206
20230927,142900,1104394780,6780,6780,6780,6780,1
20230927,142800,1104388000,6770,6770,6770,6770,556
20230927,142700,1100623880,6770,6770,6770,6770,31
20230927,142600,1100414010,6770,6770,6770,6770,178
20230927,142500,1099208950,6770,6770,6770,6770,1
20230927,142400,1099202180,6740,6740,6740,6740,0
20230927,142300,1099202180,6740,6770,6770,6740,728
20230927,142200,1094288220,6760,6760,6760,6760,1
20230927,142100,1094281460,6770,6770,6770,6770,177
20230927,142000,1093083170,6770,6770,6770,6770,144
20230927,141900,1092108290,6770,6770,6770,6770,0
20230927,141800,1092108290,6770,6760,6770,6760,2
20230927,141700,1092094760,6760,6770,6770,6760,61
20230927,141600,1091682390,6770,6770,6770,6770,121
20230927,141500,1090863220,6770,6770,6770,6770,452
20230927,141400,1087803180,6760,6760,6760,6760,0
20230927,141300,1087803180,6760,6760,6760,6760,120
20230927,141200,1086991980,6760,6760,6760,6760,125
20230927,141100,1086146980,6770,6770,6770,6770,420
20230927,141000,1083303580,6770,6770,6770,6770,620
20230927,140900,1079106180,6770,6770,6770,6770,0
20230927,140800,1079106180,6770,6770,6770,6770,1
20230927,140700,1079099410,6740,6750,6750,6740,738
20230927,140600,1074123580,6770,6770,6770,6770,3
20230927,140500,1074103270,6760,6760,6760,6760,1529
20230927,140400,1063767230,6760,6760,6760,6760,141
20230927,140300,1062814070,6750,6770,6770,6750,531
20230927,140200,1059229500,6760,6760,6760,6750,1010
20230927,140100,1052406900,6770,6770,6770,6770,99
20230927,140000,1051736670,6770,6770,6770,6770,271
20230927,135900,1049902000,6760,6760,6760,6760,845
20230927,135800,1044189800,6760,6760,6760,6760,114
20230927,135700,1043419160,6760,6760,6760,6760,1
20230927,135600,1043412400,6750,6750,6750,6750,2
20230927,135500,1043398900,6760,6760,6760,6760,386
20230927,135400,1040789540,6760,6750,6760,6750,927
20230927,135300,1034531280,6750,6750,6750,6750,300
20230927,135200,1032506280,6750,6750,6750,6750,0
20230927,135100,1032506280,6750,6750,6750,6750,66
20230927,135000,1032060780,6750,6750,6750,6750,10
20230927,134900,1031993280,6740,6750,6750,6740,729
20230927,134800,1027074530,6750,6750,6750,6750,978
20230927,134700,1020473030,6750,6750,6750,6750,0
20230927,134600,1020473030,6750,6740,6750,6740,126
20230927,134500,1019622590,6750,6750,6750,6750,125
20230927,134400,1018778840,6750,6750,6750,6750,93
20230927,134300,1018151090,6750,6750,6750,6750,0
20230927,134200,1018151090,6750,6750,6750,6750,2
20230927,134100,1018137590,6750,6750,6750,6750,0
20230927,134000,1018137590,6750,6760,6760,6750,8
20230927,133900,1018083580,6750,6750,6750,6750,0
20230927,133800,1018083580,6750,6750,6750,6750,102
20230927,133700,1017395080,6750,6750,6750,6750,98
20230927,133600,1016733580,6750,6750,6750,6750,506
20230927,133500,1013318080,6750,6750,6750,6750,90
20230927,133400,1012710580,6760,6760,6760,6760,39
20230927,133300,1012446940,6770,6760,6770,6760,1000
20230927,133200,1005685250,6760,6760,6760,6760,64
20230927,133100,1005252610,6760,6750,6760,6750,51
20230927,133000,1004908350,6750,6750,6750,6750,499
20230927,132900,1001540100,6750,6750,6750,6750,438
20230927,132800,998583600,6750,6740,6750,6740,7
20230927,132700,998536410,6740,6740,6740,6740,200
20230927,132600,997188410,6750,6750,6750,6750,0
20230927,132500,997188410,6750,6750,6750,6750,2
20230927,132400,997174910,6750,6750,6750,6750,0
20230927,132300,997174910,6750,6750,6750,6750,1
20230927,132200,997168160,6740,6740,6740,6740,200
20230927,132100,995820160,6750,6750,6750,6750,1
20230927,132000,995813410,6730,6740,6740,6730,366
20230927,131900,993349030,6740,6740,6740,6740,250
20230927,131800,991664030,6750,6750,6750,6750,948
20230927,131700,985265030,6750,6740,6750,6740,715
20230927,131600,980444300,6740,6740,6740,6740,253
20230927,131500,978739080,6740,6740,6740,6740,43
20230927,131400,978449260,6740,6740,6740,6740,1
20230927,131300,978442520,6720,6740,6740,6720,2001
20230927,131200,964990930,6740,6740,6740,6740,50
20230927,131100,964653930,6750,6750,6750,6750,7
20230927,131000,964606680,6750,6750,6750,6750,29
20230927,130900,964410930,6730,6740,6740,6730,666
20230927,130800,959922710,6740,6730,6740,6730,5699
20230927,130700,921566960,6730,6720,6730,6720,570
20230927,130600,917731460,6730,6730,6730,6730,0
20230927,130500,917731460,6730,6730,6730,6720,106
20230927,130400,917018090,6730,6730,6730,6730,0
20230927,130300,917018090,6730,6730,6730,6730,100
20230927,130200,916345090,6740,6740,6740,6740,2
20230927,130100,916331610,6720,6720,6720,6720,0
20230927,130000,916331610,6720,6730,6730,6720,40
20230927,125900,916062700,6720,6740,6740,6720,74
20230927,125800,915565340,6740,6740,6740,6740,0
20230927,125700,915565340,6740,6740,6740,6740,30
20230927,125600,915363140,6740,6740,6740,6740,0
20230927,125500,915363140,6740,6740,6740,6740,0
20230927,125400,915363140,6740,6740,6740,6740,0
20230927,125300,915363140,6740,6730,6740,6730,620
20230927,125200,911187350,6730,6710,6730,6710,46
20230927,125100,910878240,6720,6720,6720,6720,0
20230927,125000,910878240,6720,6710,6720,6710,43
20230927,124900,910589290,6720,6710,6720,6710,681
20230927,124800,906013770,6710,6710,6710,6710,14
20230927,124700,905919830,6720,6720,6720,6720,0
20230927,124600,905919830,6720,6720,6720,6720,0
20230927,124500,905919830,6720,6720,6720,6720,11
20230927,124400,905845910,6720,6720,6720,6720,20
20230927,124300,905711510,6710,6710,6710,6710,0
20230927,124200,905711510,6710,6710,6710,6710,45
20230927,124100,905409560,6710,6710,6710,6710,222
20230927,124000,903919940,6710,6710,6710,6710,733
20230927,123900,899001510,6710,6720,6720,6710,1000
20230927,123800,892289510,6720,6720,6720,6720,0
20230927,123700,892289510,6720,6720,6720,6720,0
20230927,123600,892289510,6720,6720,6720,6720,0
20230927,123500,892289510,6720,6720,6720,6720,0
20230927,123400,892289510,6720,6720,6720,6720,0
20230927,123300,892289510,6720,6720,6720,6720,0
20230927,123200,892289510,6720,6720,6720,6720,168
20230927,123100,891160550,6720,6720,6720,6720,0
20230927,123000,891160550,6720,6720,6720,6720,3
20230927,122900,891140390,6720,6720,6720,6720,23
20230927,122800,890985830,6720,6720,6720,6720,634
20230927,122700,886725350,6720,6720,6720,6720,0
20230927,122600,886725350,6720,6720,6720,6720,0
20230927,122500,886725350,6720,6720,6720,6720,1000
20230927,122400,880005350,6730,6730,6730,6730,267
20230927,122300,878208440,6720,6720,6720,6720,10
20230927,122200,878141240,6730,6730,6730,6730,0
20230927,122100,878141240,6730,6730,6730,6730,15
20230927,122000,878040290,6740,6740,6740,6740,1
20230927,121900,878033550,6740,6730,6740,6730,263
20230927,121800,876262930,6740,6740,6740,6740,225
20230927,121700,874746430,6740,6730,6740,6730,817
20230927,121600,869247280,6730,6730,6730,6730,44
20230927,121500,868951160,6730,6730,6730,6730,500
20230927,121400,865586160,6740,6740,6740,6740,20
20230927,121300,865451360,6730,6730,6730,6730,0
20230927,121200,865451360,6730,6740,6740,6730,158
20230927,121100,864387940,6730,6730,6730,6730,40
20230927,121000,864118740,6730,6730,6730,6730,0
20230927,120900,864118740,6730,6730,6730,6730,140
20230927,120800,863176540,6730,6730,6730,6730,56
20230927,120700,862799660,6730,6730,6730,6730,5
20230927,120600,862766010,6720,6720,6720,6720,37
20230927,120500,862517370,6730,6730,6730,6730,0
20230927,120400,862517370,6730,6730,6730,6730,162
20230927,120300,861427110,6730,6730,6730,6730,13
20230927,120200,861339620,6730,6730,6730,6730,10
20230927,120100,861272320,6730,6730,6730,6730,1
20230927,120000,861265590,6730,6720,6730,6720,151
20230927,115900,860250860,6720,6720,6720,6720,7
20230927,115800,860203820,6720,6720,6720,6720,0
20230927,115700,860203820,6720,6720,6720,6720,2225
20230927,115600,845251820,6700,6710,6710,6700,873
20230927,115500,839399660,6700,6700,6700,6700,0
20230927,115400,839399660,6700,6700,6700,6700,0
20230927,115300,839399660,6700,6700,6700,6700,243
20230927,115200,837771560,6720,6710,6720,6700,1084
20230927,115100,830505520,6710,6710,6710,6710,0
20230927,115000,830505520,6710,6710,6710,6710,0
20230927,114900,830505520,6710,6720,6720,6710,680
20230927,114800,825939920,6720,6720,6720,6720,10
20230927,114700,825872720,6710,6710,6710,6710,0
20230927,114600,825872720,6710,6710,6710,6710,0
20230927,114500,825872720,6710,6710,6710,6710,78
20230927,114400,825349340,6710,6710,6710,6710,1
20230927,114300,825342630,6710,6710,6710,6710,0
20230927,114200,825342630,6710,6710,6710,6710,1922
20230927,114100,812446010,6720,6720,6720,6720,0
20230927,114000,812446010,6720,6720,6720,6720,0
20230927,113900,812446010,6720,6720,6720,6720,101
20230927,113800,811767290,6710,6710,6710,6710,54
20230927,113700,811404950,6720,6730,6730,6720,1915
20230927,113600,798534450,6730,6730,6730,6730,2
20230927,113500,798520990,6730,6730,6730,6730,0
20230927,113400,798520990,6730,6730,6730,6730,46
20230927,113300,798211410,6730,6740,6740,6730,6317
20230927,113200,755662850,6750,6750,6750,6750,15
20230927,113100,755561600,6750,6750,6750,6750,0
20230927,113000,755561600,6750,6750,6750,6740,306
20230927,112900,753498630,6750,6750,6750,6750,0
20230927,112800,753498630,6750,6750,6750,6750,0
20230927,112700,753498630,6750,6750,6750,6750,50
20230927,112600,753161130,6760,6760,6760,6760,0
20230927,112500,753161130,6760,6760,6760,6760,7
20230927,112400,753113810,6760,6750,6760,6740,1267
20230927,112300,744560730,6760,6760,6760,6760,6
20230927,112200,744520170,6750,6740,6750,6740,246
20230927,112100,742861130,6740,6740,6740,6740,0
20230927,112000,742861130,6740,6740,6740,6740,1
20230927,111900,742854390,6740,6740,6740,6740,6
20230927,111800,742813950,6740,6740,6740,6740,94
20230927,111700,742180390,6750,6750,6750,6750,2460
20230927,111600,725575390,6760,6760,6760,6760,282
20230927,111500,723669070,6760,6760,6760,6760,0
20230927,111400,723669070,6760,6750,6760,6750,501
20230927,111300,720282320,6760,6760,6760,6760,0
20230927,111200,720282320,6760,6750,6760,6750,1242
20230927,111100,711898810,6760,6760,6760,6760,0
20230927,111000,711898810,6760,6760,6760,6760,28
20230927,110900,711709530,6760,6760,6760,6760,12
20230927,110800,711628410,6750,6750,6750,6750,1520
20230927,110700,701368410,6750,6750,6750,6750,10
20230927,110600,701300910,6740,6740,6740,6740,1176
20230927,110500,693374670,6740,6740,6740,6740,53
20230927,110400,693017450,6740,6740,6740,6730,116
20230927,110300,692235760,6740,6740,6740,6740,0
20230927,110200,692235760,6740,6740,6740,6730,433
20230927,110100,689317390,6740,6740,6740,6740,20
20230927,110000,689182590,6740,6750,6750,6740,7
20230927,105900,689135400,6750,6750,6750,6750,0
20230927,105800,689135400,6750,6740,6750,6740,129
20230927,105700,688265650,6750,6750,6750,6750,1
20230927,105600,688258900,6750,6750,6750,6750,22
20230927,105500,688110400,6740,6750,6750,6740,215
20230927,105400,686661250,6750,6740,6750,6740,682
20230927,105300,682064240,6750,6750,6750,6750,0
20230927,105200,682064240,6750,6750,6750,6750,10
20230927,105100,681996740,6750,6740,6750,6740,276
20230927,105000,680136490,6740,6740,6740,6740,275
20230927,104900,678282990,6730,6730,6730,6730,0
20230927,104800,678282990,6730,6730,6730,6730,307
20230927,104700,676216880,6730,6720,6730,6720,2725
20230927,104600,657895630,6730,6730,6740,6730,1916
20230927,104500,644995900,6730,6730,6730,6730,4
20230927,104400,644968980,6740,6740,6740,6740,762
20230927,104300,639833100,6750,6750,6750,6750,0
20230927,104200,639833100,6750,6750,6750,6750,2
20230927,104100,639819600,6750,6760,6760,6750,1965
20230927,104000,626545910,6770,6760,6770,6760,146
20230927,103900,625558930,6760,6760,6760,6760,0
20230927,103800,625558930,6760,6750,6760,6750,14
20230927,103700,625464390,6760,6760,6760,6750,103
20230927,103600,624768130,6760,6760,6760,6760,55
20230927,103500,624396330,6760,6760,6760,6760,5
20230927,103400,624362530,6760,6760,6770,6750,393
20230927,103300,621705570,6760,6750,6760,6750,2280
20230927,103200,606295570,6750,6760,6760,6750,198
20230927,103100,604957590,6750,6750,6750,6750,315
20230927,103000,602831340,6750,6750,6750,6750,55
20230927,102900,602460090,6750,6750,6750,6750,270
20230927,102800,600637590,6750,6750,6750,6750,61
20230927,102700,600225840,6750,6750,6750,6750,50
20230927,102600,599888340,6750,6750,6750,6740,102
20230927,102500,599200840,6740,6750,6750,6740,382
20230927,102400,596625340,6750,6750,6750,6750,639
20230927,102300,592312090,6750,6750,6750,6750,163
20230927,102200,591211840,6750,6740,6750,6740,303
20230927,102100,589166600,6740,6740,6740,6740,300
20230927,102000,587144600,6740,6740,6740,6740,600
20230927,101900,583100600,6750,6750,6750,6750,209
20230927,101800,581689850,6750,6760,6760,6750,1111
20230927,101700,574179500,6750,6720,6750,6720,3958
20230927,101600,547497760,6720,6710,6720,6710,216
20230927,101500,546046640,6710,6710,6710,6710,25
20230927,101400,545878890,6710,6710,6710,6710,1
20230927,101300,545872180,6710,6700,6710,6700,82
20230927,101200,545322160,6700,6700,6700,6700,100
20230927,101100,544652160,6710,6710,6710,6710,50
20230927,101000,544316660,6710,6690,6710,6690,108
20230927,100900,543592100,6710,6710,6710,6710,0
20230927,100800,543592100,6710,6690,6710,6690,127
20230927,100700,542741160,6700,6700,6700,6700,10
20230927,100600,542674160,6700,6700,6700,6700,202
20230927,100500,541320760,6670,6680,6680,6670,20
20230927,100400,541187340,6680,6680,6680,6680,0
20230927,100300,541187340,6680,6700,6700,6680,501
20230927,100200,537840640,6670,6670,6670,6670,3622
20230927,100100,513681900,6670,6670,6670,6670,17
20230927,100000,513568510,6670,6700,6700,6670,105
20230927,095900,512867110,6680,6690,6700,6680,904
20230927,095800,506827280,6690,6690,6690,6690,114
20230927,095700,506064620,6690,6690,6690,6690,1
20230927,095600,506057930,6680,6680,6680,6680,62
20230927,095500,505643770,6690,6690,6690,6690,0
20230927,095400,505643770,6690,6680,6690,6670,247
20230927,095300,503994800,6680,6670,6680,6670,951
20230927,095200,497650120,6680,6680,6700,6680,1507
20230927,095100,487583340,6680,6690,6690,6680,110
20230927,095000,486847530,6690,6690,6690,6690,149
20230927,094900,485850720,6690,6690,6690,6690,4
20230927,094800,485823960,6690,6690,6690,6690,2
20230927,094700,485810580,6670,6690,6690,6670,742
20230927,094600,480860600,6690,6690,6690,6670,2301
20230927,094500,465488780,6700,6710,6710,6700,418
20230927,094400,462687020,6720,6710,6720,6700,236
20230927,094300,461103610,6720,6700,6720,6690,658
20230927,094200,456682640,6720,6720,6720,6720,10
20230927,094100,456615440,6720,6720,6720,6710,300
20230927,094000,454601190,6710,6680,6710,6670,412
20230927,093900,451846120,6680,6680,6680,6680,50
20230927,093800,451512120,6690,6680,6690,6680,534
20230927,093700,447944970,6680,6680,6680,6680,200
20230927,093600,446608970,6680,6680,6680,6680,317
20230927,093500,444491410,6680,6670,6700,6670,231
20230927,093400,442950310,6650,6650,6650,6650,1
20230927,093300,442943660,6650,6640,6650,6640,1348
20230927,093200,433980660,6640,6630,6650,6630,350
20230927,093100,431657910,6630,6630,6630,6630,318
20230927,093000,429549570,6620,6650,6650,6620,923
20230927,092900,423432890,6650,6640,6650,6620,1396
20230927,092800,414158740,6650,6650,6650,6650,0
20230927,092700,414158740,6650,6610,6650,6610,723
20230927,092600,409379670,6610,6660,6670,6600,11882
20230927,092500,330716110,6670,6700,6700,6670,168
20230927,092400,329595100,6700,6700,6700,6670,119
20230927,092300,328801280,6700,6700,6700,6700,112
20230927,092200,328050880,6660,6710,6720,6660,175
20230927,092100,326882500,6710,6700,6710,6650,2536
20230927,092000,309958010,6680,6690,6690,6680,583
20230927,091900,306062460,6680,6700,6700,6680,330
20230927,091800,303856530,6700,6700,6720,6680,3836
20230927,091700,278199470,6700,6710,6720,6700,1584
20230927,091600,267570770,6720,6720,6720,6710,189
20230927,091500,266302350,6720,6720,6730,6720,1036
20230927,091400,259332130,6720,6720,6720,6720,81
20230927,091300,258787810,6720,6730,6730,6720,755
20230927,091200,253709580,6730,6720,6730,6710,411
20230927,091100,250948780,6720,6710,6720,6690,1056
20230927,091000,243869870,6730,6730,6730,6720,280
20230927,090900,241986180,6700,6710,6720,6700,795
20230927,090800,236645080,6700,6720,6720,6700,785
20230927,090700,231380410,6700,6680,6700,6650,4107
20230927,090600,203926300,6660,6660,6680,6660,4816
20230927,090500,171848730,6660,6650,6660,6610,5160
20230927,090400,137652570,6640,6640,6650,6640,281
20230927,090300,135785960,6640,6660,6660,6640,2870
20230927,090200,116704130,6660,6680,6680,6660,479
20230927,090100,113507830,6680,6700,6700,6660,456
20230927,090000,110461790,6700,6630,6720,6630,16585