KissMeData/019990/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,190000,276619160,6990,6990,6990,6990,435
20230907,185900,276619160,6990,6990,6990,6990,0
20230907,185800,276619160,6990,6990,6990,6990,0
20230907,185700,276619160,6990,6990,6990,6990,0
20230907,185600,276619160,6990,6990,6990,6990,0
20230907,185500,276619160,6990,6990,6990,6990,0
20230907,185400,276619160,6990,6990,6990,6990,0
20230907,185300,276619160,6990,6990,6990,6990,0
20230907,185200,276619160,6990,6990,6990,6990,0
20230907,185100,276619160,6990,6990,6990,6990,0
20230907,185000,276619160,6990,6990,6990,6990,0
20230907,184900,276619160,6990,6990,6990,6990,0
20230907,184800,276619160,6990,6990,6990,6990,0
20230907,184700,276619160,6990,6990,6990,6990,0
20230907,184600,276619160,6990,6990,6990,6990,0
20230907,184500,276619160,6990,6990,6990,6990,0
20230907,184400,276619160,6990,6990,6990,6990,0
20230907,184300,276619160,6990,6990,6990,6990,0
20230907,184200,276619160,6990,6990,6990,6990,0
20230907,184100,276619160,6990,6990,6990,6990,0
20230907,184000,276619160,6990,6990,6990,6990,0
20230907,183900,276619160,6990,6990,6990,6990,0
20230907,183800,276619160,6990,6990,6990,6990,0
20230907,183700,276619160,6990,6990,6990,6990,0
20230907,183600,276619160,6990,6990,6990,6990,0
20230907,183500,276619160,6990,6990,6990,6990,0
20230907,183400,276619160,6990,6990,6990,6990,0
20230907,183300,276619160,6990,6990,6990,6990,0
20230907,183200,276619160,6990,6990,6990,6990,0
20230907,183100,276619160,6990,6990,6990,6990,0
20230907,183000,276619160,6990,6990,6990,6990,435
20230907,182900,276619160,6990,6990,6990,6990,0
20230907,182800,276619160,6990,6990,6990,6990,0
20230907,182700,276619160,6990,6990,6990,6990,0
20230907,182600,276619160,6990,6990,6990,6990,0
20230907,182500,276619160,6990,6990,6990,6990,0
20230907,182400,276619160,6990,6990,6990,6990,0
20230907,182300,276619160,6990,6990,6990,6990,0
20230907,182200,276619160,6990,6990,6990,6990,0
20230907,182100,276619160,6990,6990,6990,6990,0
20230907,182000,276619160,6990,6990,6990,6990,0
20230907,181900,276619160,6990,6990,6990,6990,0
20230907,181800,276619160,6990,6990,6990,6990,0
20230907,181700,276619160,6990,6990,6990,6990,0
20230907,181600,276619160,6990,6990,6990,6990,0
20230907,181500,276619160,6990,6990,6990,6990,0
20230907,181400,276619160,6990,6990,6990,6990,0
20230907,181300,276619160,6990,6990,6990,6990,0
20230907,181200,276619160,6990,6990,6990,6990,0
20230907,181100,276619160,6990,6990,6990,6990,0
20230907,181000,276619160,6990,6990,6990,6990,0
20230907,180900,276619160,6990,6990,6990,6990,0
20230907,180800,276619160,6990,6990,6990,6990,0
20230907,180700,276619160,6990,6990,6990,6990,0
20230907,180600,276619160,6990,6990,6990,6990,0
20230907,180500,276619160,6990,6990,6990,6990,0
20230907,180400,276619160,6990,6990,6990,6990,0
20230907,180300,276619160,6990,6990,6990,6990,0
20230907,180200,276619160,6990,6990,6990,6990,0
20230907,180100,276619160,6990,6990,6990,6990,0
20230907,180000,276619160,6990,6990,6990,6990,435
20230907,175900,276619160,6990,6990,6990,6990,0
20230907,175800,276619160,6990,6990,6990,6990,0
20230907,175700,276619160,6990,6990,6990,6990,0
20230907,175600,276619160,6990,6990,6990,6990,0
20230907,175500,276619160,6990,6990,6990,6990,0
20230907,175400,276619160,6990,6990,6990,6990,0
20230907,175300,276619160,6990,6990,6990,6990,0
20230907,175200,276619160,6990,6990,6990,6990,0
20230907,175100,276619160,6990,6990,6990,6990,0
20230907,175000,276619160,6990,6990,6990,6990,0
20230907,174900,276619160,6990,6990,6990,6990,0
20230907,174800,276619160,6990,6990,6990,6990,0
20230907,174700,276619160,6990,6990,6990,6990,0
20230907,174600,276619160,6990,6990,6990,6990,0
20230907,174500,276619160,6990,6990,6990,6990,0
20230907,174400,276619160,6990,6990,6990,6990,0
20230907,174300,276619160,6990,6990,6990,6990,0
20230907,174200,276619160,6990,6990,6990,6990,0
20230907,174100,276619160,6990,6990,6990,6990,0
20230907,174000,276619160,6990,6990,6990,6990,0
20230907,173900,276619160,6990,6990,6990,6990,0
20230907,173800,276619160,6990,6990,6990,6990,0
20230907,173700,276619160,6990,6990,6990,6990,0
20230907,173600,276619160,6990,6990,6990,6990,0
20230907,173500,276619160,6990,6990,6990,6990,0
20230907,173400,276619160,6990,6990,6990,6990,0
20230907,173300,276619160,6990,6990,6990,6990,0
20230907,173200,276619160,6990,6990,6990,6990,0
20230907,173100,276619160,6990,6990,6990,6990,0
20230907,173000,276619160,6990,6990,6990,6990,435
20230907,172900,276619160,6990,6990,6990,6990,0
20230907,172800,276619160,6990,6990,6990,6990,0
20230907,172700,276619160,6990,6990,6990,6990,0
20230907,172600,276619160,6990,6990,6990,6990,0
20230907,172500,276619160,6990,6990,6990,6990,0
20230907,172400,276619160,6990,6990,6990,6990,0
20230907,172300,276619160,6990,6990,6990,6990,0
20230907,172200,276619160,6990,6990,6990,6990,0
20230907,172100,276619160,6990,6990,6990,6990,0
20230907,172000,276619160,6990,6990,6990,6990,0
20230907,171900,276619160,6990,6990,6990,6990,0
20230907,171800,276619160,6990,6990,6990,6990,0
20230907,171700,276619160,6990,6990,6990,6990,0
20230907,171600,276619160,6990,6990,6990,6990,0
20230907,171500,276619160,6990,6990,6990,6990,0
20230907,171400,276619160,6990,6990,6990,6990,0
20230907,171300,276619160,6990,6990,6990,6990,0
20230907,171200,276619160,6990,6990,6990,6990,0
20230907,171100,276619160,6990,6990,6990,6990,0
20230907,171000,276619160,6990,6990,6990,6990,0
20230907,170900,276619160,6990,6990,6990,6990,0
20230907,170800,276619160,6990,6990,6990,6990,0
20230907,170700,276619160,6990,6990,6990,6990,0
20230907,170600,276619160,6990,6990,6990,6990,0
20230907,170500,276619160,6990,6990,6990,6990,0
20230907,170400,276619160,6990,6990,6990,6990,0
20230907,170300,276619160,6990,6990,6990,6990,0
20230907,170200,276619160,6990,6990,6990,6990,0
20230907,170100,276619160,6990,6990,6990,6990,0
20230907,170000,276619160,6990,6990,6990,6990,435
20230907,165900,276619160,6990,6990,6990,6990,0
20230907,165800,276619160,6990,6990,6990,6990,0
20230907,165700,276619160,6990,6990,6990,6990,0
20230907,165600,276619160,6990,6990,6990,6990,0
20230907,165500,276619160,6990,6990,6990,6990,0
20230907,165400,276619160,6990,6990,6990,6990,0
20230907,165300,276619160,6990,6990,6990,6990,0
20230907,165200,276619160,6990,6990,6990,6990,0
20230907,165100,276619160,6990,6990,6990,6990,0
20230907,165000,276619160,6990,6990,6990,6990,0
20230907,164900,276619160,6990,6990,6990,6990,0
20230907,164800,276619160,6990,6990,6990,6990,0
20230907,164700,276619160,6990,6990,6990,6990,0
20230907,164600,276619160,6990,6990,6990,6990,0
20230907,164500,276619160,6990,6990,6990,6990,0
20230907,164400,276619160,6990,6990,6990,6990,0
20230907,164300,276619160,6990,6990,6990,6990,0
20230907,164200,276619160,6990,6990,6990,6990,0
20230907,164100,276619160,6990,6990,6990,6990,0
20230907,164000,276619160,6990,6990,6990,6990,0
20230907,163900,276619160,6990,6990,6990,6990,0
20230907,163800,276619160,6990,6990,6990,6990,0
20230907,163700,276619160,6990,6990,6990,6990,0
20230907,163600,276619160,6990,6990,6990,6990,0
20230907,163500,276619160,6990,6990,6990,6990,0
20230907,163400,276619160,6990,6990,6990,6990,0
20230907,163300,276619160,6990,6990,6990,6990,0
20230907,163200,276619160,6990,6990,6990,6990,0
20230907,163100,276619160,6990,6990,6990,6990,0
20230907,163000,276619160,6990,6990,6990,6990,435
20230907,162900,276619160,6990,6990,6990,6990,0
20230907,162800,276619160,6990,6990,6990,6990,0
20230907,162700,276619160,6990,6990,6990,6990,0
20230907,162600,276619160,6990,6990,6990,6990,0
20230907,162500,276619160,6990,6990,6990,6990,0
20230907,162400,276619160,6990,6990,6990,6990,0
20230907,162300,276619160,6990,6990,6990,6990,0
20230907,162200,276619160,6990,6990,6990,6990,0
20230907,162100,276619160,6990,6990,6990,6990,0
20230907,162000,276619160,6990,6990,6990,6990,0
20230907,161900,276619160,6990,6990,6990,6990,0
20230907,161800,276619160,6990,6990,6990,6990,0
20230907,161700,276619160,6990,6990,6990,6990,0
20230907,161600,276619160,6990,6990,6990,6990,0
20230907,161500,276619160,6990,6990,6990,6990,0
20230907,161400,276619160,6990,6990,6990,6990,0
20230907,161300,276619160,6990,6990,6990,6990,0
20230907,161200,276619160,6990,6990,6990,6990,0
20230907,161100,276619160,6990,6990,6990,6990,0
20230907,161000,276619160,6990,6990,6990,6990,0
20230907,160900,276619160,6990,6990,6990,6990,0
20230907,160800,276619160,6990,6990,6990,6990,0
20230907,160700,276619160,6990,6990,6990,6990,0
20230907,160600,276619160,6990,6990,6990,6990,0
20230907,160500,276619160,6990,6990,6990,6990,0
20230907,160400,276619160,6990,6990,6990,6990,0
20230907,160300,276619160,6990,6990,6990,6990,0
20230907,160200,276619160,6990,6990,6990,6990,0
20230907,160100,276619160,6990,6990,6990,6990,0
20230907,160000,276619160,6990,6990,6990,6990,435
20230907,155900,276619160,6990,6990,6990,6990,0
20230907,155800,276619160,6990,6990,6990,6990,0
20230907,155700,276619160,6990,6990,6990,6990,0
20230907,155600,276619160,6990,6990,6990,6990,0
20230907,155500,276619160,6990,6990,6990,6990,0
20230907,155400,276619160,6990,6990,6990,6990,0
20230907,155300,276619160,6990,6990,6990,6990,0
20230907,155200,276619160,6990,6990,6990,6990,0
20230907,155100,276619160,6990,6990,6990,6990,0
20230907,155000,276619160,6990,6990,6990,6990,0
20230907,154900,276619160,6990,6990,6990,6990,0
20230907,154800,276619160,6990,6990,6990,6990,0
20230907,154700,276619160,6990,6990,6990,6990,0
20230907,154600,276619160,6990,6990,6990,6990,0
20230907,154500,276619160,6990,6990,6990,6990,0
20230907,154400,276619160,6990,6990,6990,6990,0
20230907,154300,276619160,6990,6990,6990,6990,0
20230907,154200,276619160,6990,6990,6990,6990,0
20230907,154100,276619160,6990,6990,6990,6990,0
20230907,154000,276619160,6990,6990,6990,6990,0
20230907,153900,276619160,6990,6990,6990,6990,0
20230907,153800,276619160,6990,6990,6990,6990,0
20230907,153700,276619160,6990,6990,6990,6990,0
20230907,153600,276619160,6990,6990,6990,6990,0
20230907,153500,276619160,6990,6990,6990,6990,0
20230907,153400,276619160,6990,6990,6990,6990,0
20230907,153300,276619160,6990,6990,6990,6990,0
20230907,153200,276619160,6990,6990,6990,6990,0
20230907,153100,276619160,6990,6990,6990,6990,0
20230907,153000,276619160,6990,6990,6990,6990,870
20230907,152900,273578510,6990,6990,6990,6990,0
20230907,152800,273578510,6990,6990,6990,6990,0
20230907,152700,273578510,6990,6990,6990,6990,0
20230907,152600,273578510,6990,6990,6990,6990,0
20230907,152500,273578510,6990,6990,6990,6990,0
20230907,152400,273578510,6990,6990,6990,6990,0
20230907,152300,273578510,6990,6990,6990,6990,0
20230907,152200,273578510,6990,6990,6990,6990,0
20230907,152100,273578510,6990,6990,6990,6990,0
20230907,152000,273578510,6990,6990,6990,6990,0
20230907,151900,273578510,6990,6990,6990,6990,1
20230907,151800,273571520,6940,6950,6950,6940,574
20230907,151700,269585120,6970,6970,6970,6970,1
20230907,151600,269578150,7000,7000,7000,7000,0
20230907,151500,269578150,7000,7000,7000,7000,0
20230907,151400,269578150,7000,7000,7000,7000,0
20230907,151300,269578150,7000,7000,7000,7000,1
20230907,151200,269571150,6960,6960,6960,6960,0
20230907,151100,269571150,6960,6960,6960,6940,1012
20230907,151000,262528930,6960,6960,6960,6960,1
20230907,150900,262521970,7000,7000,7000,7000,0
20230907,150800,262521970,7000,7000,7000,7000,0
20230907,150700,262521970,7000,6960,7000,6960,6
20230907,150600,262480170,6960,6960,6960,6960,13
20230907,150500,262389690,7000,7000,7000,7000,31
20230907,150400,262172690,7000,7000,7000,7000,0
20230907,150300,262172690,7000,7000,7000,7000,2
20230907,150200,262158690,7000,6980,7000,6980,359
20230907,150100,259651570,6980,6980,6980,6980,0
20230907,150000,259651570,6980,6960,6980,6960,6
20230907,145900,259609790,6960,6960,6960,6960,108
20230907,145800,258858110,6960,6960,6960,6960,45
20230907,145700,258544910,6960,6950,6960,6950,598
20230907,145600,254388790,6920,6920,6920,6920,0
20230907,145500,254388790,6920,6920,6920,6920,0
20230907,145400,254388790,6920,6920,6920,6920,0
20230907,145300,254388790,6920,6920,6920,6920,1
20230907,145200,254381870,6910,6910,6910,6910,25
20230907,145100,254209120,6920,6920,6920,6920,85
20230907,145000,253620920,6920,6920,6920,6920,500
20230907,144900,250160920,6950,6950,6950,6950,0
20230907,144800,250160920,6950,6950,6950,6950,0
20230907,144700,250160920,6950,6950,6950,6950,0
20230907,144600,250160920,6950,6950,6950,6950,0
20230907,144500,250160920,6950,6930,6950,6930,40
20230907,144400,249883700,6930,6930,6930,6930,0
20230907,144300,249883700,6930,6930,6930,6930,0
20230907,144200,249883700,6930,6930,6930,6930,0
20230907,144100,249883700,6930,6930,6930,6930,0
20230907,144000,249883700,6930,6930,6930,6930,0
20230907,143900,249883700,6930,6930,6930,6930,30
20230907,143800,249675800,6930,6930,6930,6930,0
20230907,143700,249675800,6930,6930,6930,6930,0
20230907,143600,249675800,6930,6930,6930,6930,5
20230907,143500,249641150,6970,6970,6970,6970,0
20230907,143400,249641150,6970,6970,6970,6970,0
20230907,143300,249641150,6970,6970,6970,6970,0
20230907,143200,249641150,6970,6970,6970,6970,0
20230907,143100,249641150,6970,6970,6970,6970,0
20230907,143000,249641150,6970,6970,6970,6970,0
20230907,142900,249641150,6970,6970,6970,6970,0
20230907,142800,249641150,6970,6940,6970,6910,651
20230907,142700,245139840,6940,6940,6940,6940,0
20230907,142600,245139840,6940,6940,6940,6940,0
20230907,142500,245139840,6940,6940,6940,6940,0
20230907,142400,245139840,6940,6940,6940,6940,0
20230907,142300,245139840,6940,6940,6940,6940,0
20230907,142200,245139840,6940,6940,6940,6940,72
20230907,142100,244640160,6950,6950,6950,6950,135
20230907,142000,243701910,6950,6950,6950,6950,327
20230907,141900,241429260,6980,6980,6980,6980,0
20230907,141800,241429260,6980,6980,6980,6980,1
20230907,141700,241422280,6980,6980,6980,6980,50
20230907,141600,241073280,6960,6970,6970,6960,139
20230907,141500,240105560,6980,6980,6980,6980,5
20230907,141400,240070660,7000,7000,7000,7000,0
20230907,141300,240070660,7000,7000,7000,7000,0
20230907,141200,240070660,7000,7000,7000,7000,1000
20230907,141100,233070660,7010,7010,7010,7010,0
20230907,141000,233070660,7010,7010,7010,7010,0
20230907,140900,233070660,7010,7010,7010,7010,0
20230907,140800,233070660,7010,7010,7010,7010,0
20230907,140700,233070660,7010,7010,7010,7010,1
20230907,140600,233063650,6970,6970,6970,6970,0
20230907,140500,233063650,6970,6970,6970,6970,47
20230907,140400,232736060,6970,6980,6980,6970,31
20230907,140300,232519890,6970,6970,6970,6970,10
20230907,140200,232450190,7010,7010,7010,7010,0
20230907,140100,232450190,7010,7010,7010,7010,1
20230907,140000,232443180,6990,6990,6990,6990,0
20230907,135900,232443180,6990,6990,6990,6990,156
20230907,135800,231352740,7020,7020,7020,7020,0
20230907,135700,231352740,7020,7020,7020,7020,0
20230907,135600,231352740,7020,7020,7020,7020,0
20230907,135500,231352740,7020,7020,7020,7020,0
20230907,135400,231352740,7020,7020,7020,7020,1
20230907,135300,231345720,6980,6990,6990,6980,634
20230907,135200,226914160,6990,6990,6990,6990,141
20230907,135100,225928570,6990,6990,6990,6990,0
20230907,135000,225928570,6990,6990,6990,6990,36
20230907,134900,225676930,7020,7020,7020,7020,0
20230907,134800,225676930,7020,7020,7020,7020,0
20230907,134700,225676930,7020,7020,7020,7020,0
20230907,134600,225676930,7020,7020,7020,7020,0
20230907,134500,225676930,7020,7020,7020,7020,970
20230907,134400,218867530,7020,7020,7020,7020,304
20230907,134300,216733450,7020,7020,7020,7020,50
20230907,134200,216382450,6990,7080,7090,6990,609
20230907,134100,212103470,7020,7060,7090,7020,2736
20230907,134000,192733300,7060,7030,7060,7000,1479
20230907,133900,182312120,7040,6960,7040,6960,1621
20230907,133800,170931100,6880,6970,7000,6880,1523
20230907,133700,160365350,6970,6930,6970,6930,14
20230907,133600,160268050,6930,6930,6930,6930,0
20230907,133500,160268050,6930,6930,6930,6930,34
20230907,133400,160032430,6930,6930,6930,6930,2
20230907,133300,160018570,6930,6930,6930,6930,0
20230907,133200,160018570,6930,6930,6930,6930,0
20230907,133100,160018570,6930,6950,6950,6930,402
20230907,133000,157228530,6980,6980,6980,6980,2
20230907,132900,157214570,6950,6950,6950,6950,0
20230907,132800,157214570,6950,6950,6950,6950,0
20230907,132700,157214570,6950,6950,6950,6950,0
20230907,132600,157214570,6950,6950,6950,6950,0
20230907,132500,157214570,6950,6950,6950,6950,0
20230907,132400,157214570,6950,6950,6950,6950,0
20230907,132300,157214570,6950,6950,6950,6950,0
20230907,132200,157214570,6950,6950,6950,6950,0
20230907,132100,157214570,6950,6950,6950,6950,0
20230907,132000,157214570,6950,6950,6950,6950,0
20230907,131900,157214570,6950,6950,6950,6950,0
20230907,131800,157214570,6950,6950,6950,6950,0
20230907,131700,157214570,6950,6950,6950,6950,0
20230907,131600,157214570,6950,6950,6950,6950,0
20230907,131500,157214570,6950,6950,6950,6950,0
20230907,131400,157214570,6950,6950,6950,6950,0
20230907,131300,157214570,6950,6950,6950,6950,0
20230907,131200,157214570,6950,6950,6950,6950,0
20230907,131100,157214570,6950,6950,6950,6950,0
20230907,131000,157214570,6950,6950,6950,6950,0
20230907,130900,157214570,6950,6950,6950,6950,0
20230907,130800,157214570,6950,6960,6960,6950,47
20230907,130700,156887870,6970,6970,6970,6970,15
20230907,130600,156783320,6980,6980,6980,6980,5
20230907,130500,156748420,6990,6990,6990,6990,0
20230907,130400,156748420,6990,6990,6990,6990,0
20230907,130300,156748420,6990,6990,6990,6990,0
20230907,130200,156748420,6990,6990,6990,6990,150
20230907,130100,155699920,6990,6990,6990,6990,0
20230907,130000,155699920,6990,6990,6990,6990,0
20230907,125900,155699920,6990,6990,6990,6990,0
20230907,125800,155699920,6990,6990,6990,6990,0
20230907,125700,155699920,6990,6990,6990,6990,0
20230907,125600,155699920,6990,6990,6990,6990,0
20230907,125500,155699920,6990,6990,6990,6990,0
20230907,125400,155699920,6990,6990,6990,6990,0
20230907,125300,155699920,6990,6990,6990,6990,0
20230907,125200,155699920,6990,6990,6990,6990,0
20230907,125100,155699920,6990,6990,6990,6990,0
20230907,125000,155699920,6990,6990,6990,6990,0
20230907,124900,155699920,6990,6990,6990,6990,0
20230907,124800,155699920,6990,6990,6990,6990,0
20230907,124700,155699920,6990,6990,6990,6990,0
20230907,124600,155699920,6990,6990,6990,6990,0
20230907,124500,155699920,6990,6990,6990,6990,0
20230907,124400,155699920,6990,6990,6990,6990,0
20230907,124300,155699920,6990,6990,6990,6990,0
20230907,124200,155699920,6990,6990,6990,6990,0
20230907,124100,155699920,6990,6990,6990,6990,0
20230907,124000,155699920,6990,6990,6990,6990,0
20230907,123900,155699920,6990,6990,6990,6990,0
20230907,123800,155699920,6990,6990,6990,6990,0
20230907,123700,155699920,6990,6990,6990,6990,0
20230907,123600,155699920,6990,6990,6990,6990,1
20230907,123500,155692930,6950,6950,6950,6950,19
20230907,123400,155560880,6950,6950,6950,6950,0
20230907,123300,155560880,6950,6950,6950,6950,0
20230907,123200,155560880,6950,6950,6950,6950,14
20230907,123100,155463580,6990,6990,6990,6990,0
20230907,123000,155463580,6990,6990,6990,6990,0
20230907,122900,155463580,6990,6990,6990,6990,0
20230907,122800,155463580,6990,6990,6990,6990,0
20230907,122700,155463580,6990,6990,6990,6990,0
20230907,122600,155463580,6990,6990,6990,6990,1
20230907,122500,155456590,6990,6990,6990,6990,0
20230907,122400,155456590,6990,6990,6990,6990,0
20230907,122300,155456590,6990,6990,6990,6990,0
20230907,122200,155456590,6990,6990,6990,6990,0
20230907,122100,155456590,6990,6990,6990,6990,0
20230907,122000,155456590,6990,6990,6990,6990,0
20230907,121900,155456590,6990,6990,6990,6990,0
20230907,121800,155456590,6990,6990,6990,6990,0
20230907,121700,155456590,6990,6990,6990,6990,0
20230907,121600,155456590,6990,6990,6990,6990,0
20230907,121500,155456590,6990,6950,6990,6950,147
20230907,121400,154434900,6950,6950,6950,6950,0
20230907,121300,154434900,6950,6950,6950,6950,0
20230907,121200,154434900,6950,6950,6950,6950,0
20230907,121100,154434900,6950,6950,6950,6950,0
20230907,121000,154434900,6950,6950,6950,6950,0
20230907,120900,154434900,6950,6950,6950,6950,0
20230907,120800,154434900,6950,6950,6950,6950,50
20230907,120700,154087400,7000,7000,7000,7000,0
20230907,120600,154087400,7000,7000,7000,7000,518
20230907,120500,150461400,7000,7000,7000,7000,0
20230907,120400,150461400,7000,6970,7000,6930,656
20230907,120300,145898530,7010,7010,7010,7010,5
20230907,120200,145863480,7010,7010,7010,7010,0
20230907,120100,145863480,7010,7010,7010,7010,50
20230907,120000,145512980,7010,7010,7010,7010,96
20230907,115900,144840020,7010,7010,7010,7010,10
20230907,115800,144769920,7010,6970,7010,6970,50
20230907,115700,144421300,7010,7010,7010,7010,153
20230907,115600,143348770,7010,7010,7010,7010,1
20230907,115500,143341760,6970,6970,6970,6970,1
20230907,115400,143334790,7010,7010,7010,7010,0
20230907,115300,143334790,7010,7010,7010,7010,51
20230907,115200,142977280,7010,6990,7010,6990,1556
20230907,115100,132088180,6990,6980,6990,6980,30
20230907,115000,131878530,6990,6960,6990,6960,50
20230907,114900,131529400,6940,6920,6940,6920,1153
20230907,114800,123549300,6920,6900,6920,6900,402
20230907,114700,120768400,6900,6900,6900,6900,120
20230907,114600,119940400,6860,6860,6860,6860,0
20230907,114500,119940400,6860,6870,6870,6860,500
20230907,114400,116509490,6890,6890,6890,6890,0
20230907,114300,116509490,6890,6890,6890,6890,0
20230907,114200,116509490,6890,6890,6890,6890,38
20230907,114100,116247670,6890,6890,6890,6890,0
20230907,114000,116247670,6890,6890,6890,6890,1
20230907,113900,116240780,6900,6900,6900,6900,0
20230907,113800,116240780,6900,6900,6900,6900,0
20230907,113700,116240780,6900,6900,6900,6900,0
20230907,113600,116240780,6900,6900,6900,6900,0
20230907,113500,116240780,6900,6900,6900,6900,0
20230907,113400,116240780,6900,6900,6900,6900,0
20230907,113300,116240780,6900,6900,6900,6900,0
20230907,113200,116240780,6900,6900,6900,6900,1
20230907,113100,116233880,6870,6870,6870,6870,0
20230907,113000,116233880,6870,6870,6870,6870,20
20230907,112900,116096480,6870,6870,6870,6870,0
20230907,112800,116096480,6870,6870,6870,6870,0
20230907,112700,116096480,6870,6870,6870,6870,300
20230907,112600,114035480,6870,6870,6870,6870,0
20230907,112500,114035480,6870,6870,6870,6870,0
20230907,112400,114035480,6870,6880,6880,6870,666
20230907,112300,109460040,6880,6880,6880,6880,10
20230907,112200,109391240,6870,6870,6870,6870,400
20230907,112100,106643240,6900,6900,6900,6900,0
20230907,112000,106643240,6900,6900,6900,6900,1
20230907,111900,106636340,6900,6900,6900,6900,0
20230907,111800,106636340,6900,6900,6900,6900,0
20230907,111700,106636340,6900,6900,6900,6900,1
20230907,111600,106629440,6920,6920,6920,6920,1
20230907,111500,106622520,6920,6920,6920,6920,2
20230907,111400,106608680,6920,6920,6920,6920,0
20230907,111300,106608680,6920,6920,6920,6920,0
20230907,111200,106608680,6920,6920,6920,6920,1
20230907,111100,106601760,6920,6920,6920,6920,0
20230907,111000,106601760,6920,6920,6920,6920,0
20230907,110900,106601760,6920,6920,6920,6920,0
20230907,110800,106601760,6920,6920,6920,6920,0
20230907,110700,106601760,6920,6920,6920,6920,0
20230907,110600,106601760,6920,6920,6920,6920,1
20230907,110500,106594840,6870,6870,6870,6870,2
20230907,110400,106581100,6870,6870,6870,6870,500
20230907,110300,103146100,6870,6870,6870,6870,2
20230907,110200,103132360,6870,6870,6870,6870,81
20230907,110100,102575890,6870,6870,6870,6870,419
20230907,110000,99697360,6870,6870,6870,6870,0
20230907,105900,99697360,6870,6870,6870,6870,413
20230907,105800,96860050,6870,6870,6870,6870,0
20230907,105700,96860050,6870,6870,6870,6870,12
20230907,105600,96777610,6870,6870,6870,6870,0
20230907,105500,96777610,6870,6860,6870,6860,110
20230907,105400,96021920,6870,6870,6870,6870,500
20230907,105300,92586920,6870,6870,6870,6870,500
20230907,105200,89151920,6870,6870,6870,6870,0
20230907,105100,89151920,6870,6870,6870,6870,0
20230907,105000,89151920,6870,6870,6870,6870,0
20230907,104900,89151920,6870,6870,6870,6870,0
20230907,104800,89151920,6870,6870,6870,6870,0
20230907,104700,89151920,6870,6870,6870,6870,264
20230907,104600,87338240,6870,6870,6870,6870,10
20230907,104500,87269540,6870,6870,6870,6870,0
20230907,104400,87269540,6870,6870,6870,6870,0
20230907,104300,87269540,6870,6870,6870,6870,0
20230907,104200,87269540,6870,6870,6870,6870,0
20230907,104100,87269540,6870,6870,6870,6870,285
20230907,104000,85311590,6870,6870,6870,6870,0
20230907,103900,85311590,6870,6870,6870,6870,0
20230907,103800,85311590,6870,6870,6870,6870,15
20230907,103700,85208540,6870,6870,6870,6870,40
20230907,103600,84933740,6870,6880,6880,6860,1204
20230907,103500,76662890,6880,6890,6890,6880,259
20230907,103400,74880650,6890,6900,6900,6890,681
20230907,103300,70188420,6910,6910,6910,6910,20
20230907,103200,70050220,6960,6960,6960,6960,1
20230907,103100,70043260,6940,6940,6940,6940,0
20230907,103000,70043260,6940,6940,6940,6940,436
20230907,102900,67017420,6940,6940,6940,6940,30
20230907,102800,66809220,6940,6940,6940,6940,0
20230907,102700,66809220,6940,6940,6940,6940,1
20230907,102600,66802280,6890,6890,6890,6890,0
20230907,102500,66802280,6890,6890,6890,6890,1
20230907,102400,66795390,6890,6890,6890,6890,1
20230907,102300,66788500,6890,6890,6890,6890,1
20230907,102200,66781610,6890,6890,6890,6890,0
20230907,102100,66781610,6890,6890,6890,6890,17
20230907,102000,66664480,6890,6890,6890,6890,26
20230907,101900,66485340,6890,6890,6890,6890,0
20230907,101800,66485340,6890,6890,6890,6890,0
20230907,101700,66485340,6890,6890,6890,6890,3
20230907,101600,66464670,6890,6890,6890,6890,0
20230907,101500,66464670,6890,6890,6890,6890,0
20230907,101400,66464670,6890,6910,6910,6890,24
20230907,101300,66299230,6910,6910,6910,6910,146
20230907,101200,65290370,6910,6910,6910,6910,0
20230907,101100,65290370,6910,6910,6910,6910,5
20230907,101000,65255820,6910,6910,6910,6910,1
20230907,100900,65248910,6910,6910,6910,6910,3
20230907,100800,65228180,6910,6910,6910,6910,0
20230907,100700,65228180,6910,6910,6910,6910,0
20230907,100600,65228180,6910,6910,6910,6910,0
20230907,100500,65228180,6910,6910,6910,6910,1
20230907,100400,65221270,6910,6910,6910,6910,1
20230907,100300,65214360,6910,6910,6910,6910,1
20230907,100200,65207450,6940,6910,6940,6910,12
20230907,100100,65124200,6930,6870,7000,6870,1011
20230907,100000,58141370,6880,6880,6880,6880,0
20230907,095900,58141370,6880,6880,6880,6880,0
20230907,095800,58141370,6880,6880,6880,6880,0
20230907,095700,58141370,6880,6880,6880,6880,110
20230907,095600,57384570,6880,6880,6880,6880,0
20230907,095500,57384570,6880,6880,6880,6880,28
20230907,095400,57191930,6890,6890,6890,6890,563
20230907,095300,53312860,6900,6890,6900,6890,30
20230907,095200,53105910,6910,6910,6910,6910,0
20230907,095100,53105910,6910,6910,6910,6910,0
20230907,095000,53105910,6910,6910,6910,6910,1
20230907,094900,53099000,6910,6890,6910,6890,62
20230907,094800,52671600,6890,6900,6900,6890,1871
20230907,094700,39766310,6910,6910,6910,6910,1
20230907,094600,39759400,6910,6910,6910,6910,6
20230907,094500,39717940,6910,6910,6910,6910,0
20230907,094400,39717940,6910,6910,6910,6910,0
20230907,094300,39717940,6910,6910,6910,6910,7
20230907,094200,39669570,6910,6910,6910,6910,28
20230907,094100,39476090,6910,6910,6910,6910,0
20230907,094000,39476090,6910,6910,6910,6910,41
20230907,093900,39192780,6940,6940,6940,6940,0
20230907,093800,39192780,6940,6930,6940,6900,2552
20230907,093700,21553240,6930,6930,6930,6930,130
20230907,093600,20652340,6940,6940,6940,6940,6
20230907,093500,20610700,6940,6940,6940,6940,1
20230907,093400,20603760,6940,6940,6940,6940,2
20230907,093300,20589880,6930,6930,6930,6930,806
20230907,093200,15004300,6930,6930,6930,6930,0
20230907,093100,15004300,6930,6930,6930,6930,70
20230907,093000,14519200,6940,6940,6940,6940,0
20230907,092900,14519200,6940,6940,6940,6940,116
20230907,092800,13714160,6940,6940,6940,6940,0
20230907,092700,13714160,6940,6950,6950,6940,170
20230907,092600,12534330,6950,6950,6950,6950,8
20230907,092500,12478730,6950,6950,6950,6950,29
20230907,092400,12277180,6950,6950,6950,6950,0
20230907,092300,12277180,6950,6950,6950,6950,0
20230907,092200,12277180,6950,6950,6950,6950,30
20230907,092100,12068680,6950,6950,6950,6950,4
20230907,092000,12040880,6970,6960,6970,6960,133
20230907,091900,11115080,6950,6950,6950,6950,0
20230907,091800,11115080,6950,6950,6950,6950,141
20230907,091700,10135130,6970,6970,6970,6970,1
20230907,091600,10128160,6970,6970,6970,6970,2
20230907,091500,10114220,6940,6930,6940,6930,63
20230907,091400,9677590,6920,6920,6920,6920,0
20230907,091300,9677590,6920,6920,6920,6920,5
20230907,091200,9642990,6920,6920,6920,6920,4
20230907,091100,9615310,7000,7000,7000,7000,0
20230907,091000,9615310,7000,7000,7000,7000,0
20230907,090900,9615310,7000,6950,7000,6900,451
20230907,090800,6486250,6950,6950,6950,6950,81
20230907,090700,5923300,6950,6950,6950,6950,0
20230907,090600,5923300,6950,6950,6950,6950,57
20230907,090500,5527150,6950,6950,6950,6950,0
20230907,090400,5527150,6950,6960,6960,6950,151
20230907,090300,4477400,6970,6970,6970,6970,195
20230907,090200,3118250,7030,6980,7030,6970,11
20230907,090100,3041490,6970,6970,6970,6970,1
20230907,090000,3034520,7000,7040,7040,7000,432