KissMeData/039340/min/candle-20230919.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230919,191100,216037500,6580,6580,6580,6580,1205
20230919,191000,216037500,6580,6580,6580,6580,0
20230919,190900,216037500,6580,6580,6580,6580,0
20230919,190800,216037500,6580,6580,6580,6580,0
20230919,190700,216037500,6580,6580,6580,6580,0
20230919,190600,216037500,6580,6580,6580,6580,0
20230919,190500,216037500,6580,6580,6580,6580,0
20230919,190400,216037500,6580,6580,6580,6580,0
20230919,190300,216037500,6580,6580,6580,6580,0
20230919,190200,216037500,6580,6580,6580,6580,0
20230919,190100,216037500,6580,6580,6580,6580,0
20230919,190000,216037500,6580,6580,6580,6580,0
20230919,185900,216037500,6580,6580,6580,6580,0
20230919,185800,216037500,6580,6580,6580,6580,0
20230919,185700,216037500,6580,6580,6580,6580,0
20230919,185600,216037500,6580,6580,6580,6580,0
20230919,185500,216037500,6580,6580,6580,6580,0
20230919,185400,216037500,6580,6580,6580,6580,0
20230919,185300,216037500,6580,6580,6580,6580,0
20230919,185200,216037500,6580,6580,6580,6580,0
20230919,185100,216037500,6580,6580,6580,6580,0
20230919,185000,216037500,6580,6580,6580,6580,0
20230919,184900,216037500,6580,6580,6580,6580,0
20230919,184800,216037500,6580,6580,6580,6580,0
20230919,184700,216037500,6580,6580,6580,6580,0
20230919,184600,216037500,6580,6580,6580,6580,0
20230919,184500,216037500,6580,6580,6580,6580,0
20230919,184400,216037500,6580,6580,6580,6580,0
20230919,184300,216037500,6580,6580,6580,6580,0
20230919,184200,216037500,6580,6580,6580,6580,0
20230919,184100,216037500,6580,6580,6580,6580,1205
20230919,184000,216037500,6580,6580,6580,6580,0
20230919,183900,216037500,6580,6580,6580,6580,0
20230919,183800,216037500,6580,6580,6580,6580,0
20230919,183700,216037500,6580,6580,6580,6580,0
20230919,183600,216037500,6580,6580,6580,6580,0
20230919,183500,216037500,6580,6580,6580,6580,0
20230919,183400,216037500,6580,6580,6580,6580,0
20230919,183300,216037500,6580,6580,6580,6580,0
20230919,183200,216037500,6580,6580,6580,6580,0
20230919,183100,216037500,6580,6580,6580,6580,0
20230919,183000,216037500,6580,6580,6580,6580,0
20230919,182900,216037500,6580,6580,6580,6580,0
20230919,182800,216037500,6580,6580,6580,6580,0
20230919,182700,216037500,6580,6580,6580,6580,0
20230919,182600,216037500,6580,6580,6580,6580,0
20230919,182500,216037500,6580,6580,6580,6580,0
20230919,182400,216037500,6580,6580,6580,6580,0
20230919,182300,216037500,6580,6580,6580,6580,0
20230919,182200,216037500,6580,6580,6580,6580,0
20230919,182100,216037500,6580,6580,6580,6580,0
20230919,182000,216037500,6580,6580,6580,6580,0
20230919,181900,216037500,6580,6580,6580,6580,0
20230919,181800,216037500,6580,6580,6580,6580,0
20230919,181700,216037500,6580,6580,6580,6580,0
20230919,181600,216037500,6580,6580,6580,6580,0
20230919,181500,216037500,6580,6580,6580,6580,0
20230919,181400,216037500,6580,6580,6580,6580,0
20230919,181300,216037500,6580,6580,6580,6580,0
20230919,181200,216037500,6580,6580,6580,6580,0
20230919,181100,216037500,6580,6580,6580,6580,1205
20230919,181000,216037500,6580,6580,6580,6580,0
20230919,180900,216037500,6580,6580,6580,6580,0
20230919,180800,216037500,6580,6580,6580,6580,0
20230919,180700,216037500,6580,6580,6580,6580,0
20230919,180600,216037500,6580,6580,6580,6580,0
20230919,180500,216037500,6580,6580,6580,6580,0
20230919,180400,216037500,6580,6580,6580,6580,0
20230919,180300,216037500,6580,6580,6580,6580,0
20230919,180200,216037500,6580,6580,6580,6580,0
20230919,180100,216037500,6580,6580,6580,6580,0
20230919,180000,216037500,6580,6580,6580,6580,0
20230919,175900,216037500,6580,6580,6580,6580,0
20230919,175800,216037500,6580,6580,6580,6580,0
20230919,175700,216037500,6580,6580,6580,6580,0
20230919,175600,216037500,6580,6580,6580,6580,0
20230919,175500,216037500,6580,6580,6580,6580,0
20230919,175400,216037500,6580,6580,6580,6580,0
20230919,175300,216037500,6580,6580,6580,6580,0
20230919,175200,216037500,6580,6580,6580,6580,0
20230919,175100,216037500,6580,6580,6580,6580,0
20230919,175000,216037500,6580,6580,6580,6580,0
20230919,174900,216037500,6580,6580,6580,6580,0
20230919,174800,216037500,6580,6580,6580,6580,0
20230919,174700,216037500,6580,6580,6580,6580,0
20230919,174600,216037500,6580,6580,6580,6580,0
20230919,174500,216037500,6580,6580,6580,6580,0
20230919,174400,216037500,6580,6580,6580,6580,0
20230919,174300,216037500,6580,6580,6580,6580,0
20230919,174200,216037500,6580,6580,6580,6580,0
20230919,174100,216037500,6580,6580,6580,6580,1205
20230919,174000,216037500,6580,6580,6580,6580,0
20230919,173900,216037500,6580,6580,6580,6580,0
20230919,173800,216037500,6580,6580,6580,6580,0
20230919,173700,216037500,6580,6580,6580,6580,0
20230919,173600,216037500,6580,6580,6580,6580,0
20230919,173500,216037500,6580,6580,6580,6580,0
20230919,173400,216037500,6580,6580,6580,6580,0
20230919,173300,216037500,6580,6580,6580,6580,0
20230919,173200,216037500,6580,6580,6580,6580,0
20230919,173100,216037500,6580,6580,6580,6580,0
20230919,173000,216037500,6580,6580,6580,6580,0
20230919,172900,216037500,6580,6580,6580,6580,0
20230919,172800,216037500,6580,6580,6580,6580,0
20230919,172700,216037500,6580,6580,6580,6580,0
20230919,172600,216037500,6580,6580,6580,6580,0
20230919,172500,216037500,6580,6580,6580,6580,0
20230919,172400,216037500,6580,6580,6580,6580,0
20230919,172300,216037500,6580,6580,6580,6580,0
20230919,172200,216037500,6580,6580,6580,6580,0
20230919,172100,216037500,6580,6580,6580,6580,0
20230919,172000,216037500,6580,6580,6580,6580,0
20230919,171900,216037500,6580,6580,6580,6580,0
20230919,171800,216037500,6580,6580,6580,6580,0
20230919,171700,216037500,6580,6580,6580,6580,0
20230919,171600,216037500,6580,6580,6580,6580,0
20230919,171500,216037500,6580,6580,6580,6580,0
20230919,171400,216037500,6580,6580,6580,6580,0
20230919,171300,216037500,6580,6580,6580,6580,0
20230919,171200,216037500,6580,6580,6580,6580,0
20230919,171100,216037500,6580,6580,6580,6580,1205
20230919,171000,216037500,6580,6580,6580,6580,0
20230919,170900,216037500,6580,6580,6580,6580,0
20230919,170800,216037500,6580,6580,6580,6580,0
20230919,170700,216037500,6580,6580,6580,6580,0
20230919,170600,216037500,6580,6580,6580,6580,0
20230919,170500,216037500,6580,6580,6580,6580,0
20230919,170400,216037500,6580,6580,6580,6580,0
20230919,170300,216037500,6580,6580,6580,6580,0
20230919,170200,216037500,6580,6580,6580,6580,0
20230919,170100,216037500,6580,6580,6580,6580,0
20230919,170000,216037500,6580,6580,6580,6580,0
20230919,165900,216037500,6580,6580,6580,6580,0
20230919,165800,216037500,6580,6580,6580,6580,0
20230919,165700,216037500,6580,6580,6580,6580,0
20230919,165600,216037500,6580,6580,6580,6580,0
20230919,165500,216037500,6580,6580,6580,6580,0
20230919,165400,216037500,6580,6580,6580,6580,0
20230919,165300,216037500,6580,6580,6580,6580,0
20230919,165200,216037500,6580,6580,6580,6580,0
20230919,165100,216037500,6580,6580,6580,6580,0
20230919,165000,216037500,6580,6580,6580,6580,0
20230919,164900,216037500,6580,6580,6580,6580,0
20230919,164800,216037500,6580,6580,6580,6580,0
20230919,164700,216037500,6580,6580,6580,6580,0
20230919,164600,216037500,6580,6580,6580,6580,0
20230919,164500,216037500,6580,6580,6580,6580,0
20230919,164400,216037500,6580,6580,6580,6580,0
20230919,164300,216037500,6580,6580,6580,6580,0
20230919,164200,216037500,6580,6580,6580,6580,0
20230919,164100,216037500,6580,6580,6580,6580,1205
20230919,164000,216037500,6580,6580,6580,6580,0
20230919,163900,216037500,6580,6580,6580,6580,0
20230919,163800,216037500,6580,6580,6580,6580,0
20230919,163700,216037500,6580,6580,6580,6580,0
20230919,163600,216037500,6580,6580,6580,6580,0
20230919,163500,216037500,6580,6580,6580,6580,0
20230919,163400,216037500,6580,6580,6580,6580,0
20230919,163300,216037500,6580,6580,6580,6580,0
20230919,163200,216037500,6580,6580,6580,6580,0
20230919,163100,216037500,6580,6580,6580,6580,0
20230919,163000,216037500,6580,6580,6580,6580,0
20230919,162900,216037500,6580,6580,6580,6580,0
20230919,162800,216037500,6580,6580,6580,6580,0
20230919,162700,216037500,6580,6580,6580,6580,0
20230919,162600,216037500,6580,6580,6580,6580,0
20230919,162500,216037500,6580,6580,6580,6580,0
20230919,162400,216037500,6580,6580,6580,6580,0
20230919,162300,216037500,6580,6580,6580,6580,0
20230919,162200,216037500,6580,6580,6580,6580,0
20230919,162100,216037500,6580,6580,6580,6580,0
20230919,162000,216037500,6580,6580,6580,6580,0
20230919,161900,216037500,6580,6580,6580,6580,0
20230919,161800,216037500,6580,6580,6580,6580,0
20230919,161700,216037500,6580,6580,6580,6580,0
20230919,161600,216037500,6580,6580,6580,6580,0
20230919,161500,216037500,6580,6580,6580,6580,0
20230919,161400,216037500,6580,6580,6580,6580,0
20230919,161300,216037500,6580,6580,6580,6580,0
20230919,161200,216037500,6580,6580,6580,6580,0
20230919,161100,216037500,6580,6580,6580,6580,1205
20230919,161000,216037500,6580,6580,6580,6580,0
20230919,160900,216037500,6580,6580,6580,6580,0
20230919,160800,216037500,6580,6580,6580,6580,0
20230919,160700,216037500,6580,6580,6580,6580,0
20230919,160600,216037500,6580,6580,6580,6580,0
20230919,160500,216037500,6580,6580,6580,6580,0
20230919,160400,216037500,6580,6580,6580,6580,0
20230919,160300,216037500,6580,6580,6580,6580,0
20230919,160200,216037500,6580,6580,6580,6580,0
20230919,160100,216037500,6580,6580,6580,6580,0
20230919,160000,216037500,6580,6580,6580,6580,0
20230919,155900,216037500,6580,6580,6580,6580,0
20230919,155800,216037500,6580,6580,6580,6580,0
20230919,155700,216037500,6580,6580,6580,6580,0
20230919,155600,216037500,6580,6580,6580,6580,0
20230919,155500,216037500,6580,6580,6580,6580,0
20230919,155400,216037500,6580,6580,6580,6580,0
20230919,155300,216037500,6580,6580,6580,6580,0
20230919,155200,216037500,6580,6580,6580,6580,0
20230919,155100,216037500,6580,6580,6580,6580,0
20230919,155000,216037500,6580,6580,6580,6580,0
20230919,154900,216037500,6580,6580,6580,6580,0
20230919,154800,216037500,6580,6580,6580,6580,0
20230919,154700,216037500,6580,6580,6580,6580,0
20230919,154600,216037500,6580,6580,6580,6580,0
20230919,154500,216037500,6580,6580,6580,6580,0
20230919,154400,216037500,6580,6580,6580,6580,0
20230919,154300,216037500,6580,6580,6580,6580,0
20230919,154200,216037500,6580,6580,6580,6580,0
20230919,154100,216037500,6580,6580,6580,6580,1205
20230919,154000,216037500,6580,6580,6580,6580,0
20230919,153900,216037500,6580,6580,6580,6580,0
20230919,153800,216037500,6580,6580,6580,6580,0
20230919,153700,216037500,6580,6580,6580,6580,0
20230919,153600,216037500,6580,6580,6580,6580,0
20230919,153500,216037500,6580,6580,6580,6580,0
20230919,153400,216037500,6580,6580,6580,6580,0
20230919,153300,216037500,6580,6580,6580,6580,0
20230919,153200,216037500,6580,6580,6580,6580,0
20230919,153100,216037500,6580,6580,6580,6580,0
20230919,153000,216037500,6580,6580,6580,6580,1205
20230919,152900,208108600,6570,6570,6570,6570,0
20230919,152800,208108600,6570,6570,6570,6570,0
20230919,152700,208108600,6570,6570,6570,6570,0
20230919,152600,208108600,6570,6570,6570,6570,0
20230919,152500,208108600,6570,6570,6570,6570,0
20230919,152400,208108600,6570,6570,6570,6570,0
20230919,152300,208108600,6570,6570,6570,6570,0
20230919,152200,208108600,6570,6570,6570,6570,0
20230919,152100,208108600,6570,6570,6570,6570,0
20230919,152000,208108600,6570,6570,6570,6570,0
20230919,151900,208108600,6570,6550,6570,6540,164
20230919,151800,207036000,6560,6560,6560,6560,1
20230919,151700,207029440,6560,6560,6560,6560,0
20230919,151600,207029440,6560,6560,6560,6540,22
20230919,151500,206885370,6570,6570,6570,6570,0
20230919,151400,206885370,6570,6570,6570,6570,0
20230919,151300,206885370,6570,6560,6570,6560,22
20230919,151200,206740840,6570,6560,6570,6540,2231
20230919,151100,192090290,6560,6550,6560,6550,950
20230919,151000,185867290,6560,6560,6560,6560,0
20230919,150900,185867290,6560,6560,6560,6560,10
20230919,150800,185801690,6560,6560,6560,6560,0
20230919,150700,185801690,6560,6560,6560,6560,0
20230919,150600,185801690,6560,6560,6560,6560,10
20230919,150500,185736090,6560,6550,6560,6550,11
20230919,150400,185664030,6560,6550,6560,6550,11
20230919,150300,185591970,6570,6570,6570,6570,1
20230919,150200,185585400,6550,6570,6570,6550,329
20230919,150100,183425430,6580,6580,6580,6580,0
20230919,150000,183425430,6580,6580,6580,6580,0
20230919,145900,183425430,6580,6580,6580,6580,1
20230919,145800,183418850,6550,6560,6560,6550,1000
20230919,145700,176859100,6580,6580,6580,6580,0
20230919,145600,176859100,6580,6580,6580,6580,0
20230919,145500,176859100,6580,6580,6580,6580,2
20230919,145400,176845940,6580,6580,6580,6580,1
20230919,145300,176839360,6570,6570,6570,6570,53
20230919,145200,176491150,6570,6560,6570,6560,33
20230919,145100,176274660,6570,6560,6570,6560,303
20230919,145000,174286970,6570,6570,6570,6570,30
20230919,144900,174089870,6590,6590,6590,6590,0
20230919,144800,174089870,6590,6590,6590,6590,0
20230919,144700,174089870,6590,6590,6590,6590,0
20230919,144600,174089870,6590,6590,6590,6590,0
20230919,144500,174089870,6590,6590,6590,6590,0
20230919,144400,174089870,6590,6590,6590,6590,30
20230919,144300,173892170,6590,6590,6590,6590,393
20230919,144200,171302300,6620,6620,6620,6620,0
20230919,144100,171302300,6620,6620,6620,6620,0
20230919,144000,171302300,6620,6620,6620,6620,0
20230919,143900,171302300,6620,6620,6620,6620,72
20230919,143800,170825660,6620,6620,6620,6620,0
20230919,143700,170825660,6620,6620,6620,6620,0
20230919,143600,170825660,6620,6620,6620,6620,1
20230919,143500,170819040,6600,6630,6630,6600,37
20230919,143400,170574810,6620,6630,6630,6600,6
20230919,143300,170535080,6610,6610,6610,6610,41
20230919,143200,170264070,6640,6640,6640,6620,105
20230919,143100,169568900,6630,6600,6630,6600,5000
20230919,143000,136469320,6600,6600,6600,6600,0
20230919,142900,136469320,6600,6600,6600,6600,0
20230919,142800,136469320,6600,6600,6600,6600,0
20230919,142700,136469320,6600,6600,6600,6600,0
20230919,142600,136469320,6600,6600,6600,6600,14
20230919,142500,136376920,6600,6600,6600,6600,0
20230919,142400,136376920,6600,6600,6600,6600,0
20230919,142300,136376920,6600,6580,6600,6580,5000
20230919,142200,103414810,6580,6580,6580,6580,0
20230919,142100,103414810,6580,6580,6580,6580,0
20230919,142000,103414810,6580,6580,6580,6580,70
20230919,141900,102954210,6580,6580,6580,6580,0
20230919,141800,102954210,6580,6580,6580,6580,0
20230919,141700,102954210,6580,6580,6580,6580,0
20230919,141600,102954210,6580,6580,6580,6580,0
20230919,141500,102954210,6580,6580,6580,6580,1
20230919,141400,102947630,6550,6550,6550,6550,13
20230919,141300,102862480,6580,6580,6580,6580,0
20230919,141200,102862480,6580,6580,6580,6580,30
20230919,141100,102665080,6590,6580,6590,6580,350
20230919,141000,100361410,6580,6580,6580,6580,0
20230919,140900,100361410,6580,6580,6580,6580,0
20230919,140800,100361410,6580,6580,6580,6580,0
20230919,140700,100361410,6580,6580,6580,6580,0
20230919,140600,100361410,6580,6570,6580,6570,590
20230919,140500,96485100,6570,6560,6570,6560,21
20230919,140400,96347330,6570,6570,6570,6570,0
20230919,140300,96347330,6570,6560,6570,6560,672
20230919,140200,91939000,6560,6560,6560,6560,0
20230919,140100,91939000,6560,6560,6560,6560,433
20230919,140000,89098520,6570,6570,6570,6570,0
20230919,135900,89098520,6570,6570,6570,6570,0
20230919,135800,89098520,6570,6570,6570,6570,0
20230919,135700,89098520,6570,6570,6570,6570,0
20230919,135600,89098520,6570,6570,6570,6570,0
20230919,135500,89098520,6570,6570,6570,6570,1
20230919,135400,89091950,6560,6560,6560,6560,0
20230919,135300,89091950,6560,6560,6560,6560,1
20230919,135200,89085390,6570,6570,6570,6570,5
20230919,135100,89052540,6570,6570,6570,6570,1
20230919,135000,89045970,6560,6560,6560,6560,56
20230919,134900,88678610,6560,6560,6560,6560,0
20230919,134800,88678610,6560,6560,6560,6560,0
20230919,134700,88678610,6560,6560,6560,6560,0
20230919,134600,88678610,6560,6560,6560,6560,10
20230919,134500,88613010,6550,6550,6550,6550,0
20230919,134400,88613010,6550,6550,6550,6550,0
20230919,134300,88613010,6550,6550,6550,6550,0
20230919,134200,88613010,6550,6550,6550,6550,0
20230919,134100,88613010,6550,6550,6550,6550,0
20230919,134000,88613010,6550,6550,6550,6550,0
20230919,133900,88613010,6550,6550,6550,6550,0
20230919,133800,88613010,6550,6560,6560,6550,270
20230919,133700,86844410,6590,6590,6590,6590,0
20230919,133600,86844410,6590,6590,6590,6590,0
20230919,133500,86844410,6590,6590,6590,6590,1
20230919,133400,86837820,6580,6580,6580,6580,0
20230919,133300,86837820,6580,6580,6580,6580,0
20230919,133200,86837820,6580,6580,6580,6580,0
20230919,133100,86837820,6580,6580,6580,6580,0
20230919,133000,86837820,6580,6580,6580,6580,5
20230919,132900,86804920,6590,6590,6590,6590,1
20230919,132800,86798330,6580,6580,6580,6580,0
20230919,132700,86798330,6580,6580,6580,6580,0
20230919,132600,86798330,6580,6580,6580,6580,0
20230919,132500,86798330,6580,6580,6580,6580,0
20230919,132400,86798330,6580,6580,6580,6580,8
20230919,132300,86745690,6580,6570,6580,6570,42
20230919,132200,86469740,6580,6580,6580,6580,0
20230919,132100,86469740,6580,6580,6580,6580,0
20230919,132000,86469740,6580,6580,6580,6580,0
20230919,131900,86469740,6580,6580,6580,6580,0
20230919,131800,86469740,6580,6580,6580,6580,0
20230919,131700,86469740,6580,6580,6580,6580,0
20230919,131600,86469740,6580,6580,6580,6580,0
20230919,131500,86469740,6580,6580,6580,6580,0
20230919,131400,86469740,6580,6580,6580,6580,0
20230919,131300,86469740,6580,6580,6580,6580,0
20230919,131200,86469740,6580,6580,6580,6580,0
20230919,131100,86469740,6580,6580,6580,6580,0
20230919,131000,86469740,6580,6580,6580,6580,0
20230919,130900,86469740,6580,6580,6580,6580,0
20230919,130800,86469740,6580,6580,6580,6580,0
20230919,130700,86469740,6580,6580,6580,6580,0
20230919,130600,86469740,6580,6560,6580,6560,363
20230919,130500,84088420,6560,6550,6560,6550,115
20230919,130400,83334070,6550,6550,6550,6550,0
20230919,130300,83334070,6550,6550,6550,6550,20
20230919,130200,83203070,6560,6560,6560,6560,350
20230919,130100,80907070,6550,6550,6550,6550,16
20230919,130000,80802270,6560,6560,6560,6560,0
20230919,125900,80802270,6560,6550,6560,6550,24
20230919,125800,80645060,6560,6550,6560,6550,46
20230919,125700,80343750,6550,6550,6550,6550,0
20230919,125600,80343750,6550,6550,6550,6550,10
20230919,125500,80278250,6560,6560,6560,6560,0
20230919,125400,80278250,6560,6560,6560,6560,0
20230919,125300,80278250,6560,6560,6560,6560,0
20230919,125200,80278250,6560,6550,6560,6550,783
20230919,125100,75149590,6560,6570,6570,6560,1007
20230919,125000,68543660,6580,6580,6580,6580,0
20230919,124900,68543660,6580,6580,6580,6580,0
20230919,124800,68543660,6580,6580,6580,6580,2
20230919,124700,68530500,6580,6580,6580,6580,0
20230919,124600,68530500,6580,6580,6580,6580,0
20230919,124500,68530500,6580,6580,6580,6580,0
20230919,124400,68530500,6580,6580,6580,6580,0
20230919,124300,68530500,6580,6580,6580,6580,0
20230919,124200,68530500,6580,6580,6580,6580,1
20230919,124100,68523920,6570,6570,6570,6570,5
20230919,124000,68491070,6580,6580,6580,6580,0
20230919,123900,68491070,6580,6580,6580,6580,0
20230919,123800,68491070,6580,6580,6580,6580,0
20230919,123700,68491070,6580,6580,6580,6580,1
20230919,123600,68484490,6580,6580,6580,6580,1
20230919,123500,68477910,6550,6550,6550,6550,0
20230919,123400,68477910,6550,6550,6550,6550,0
20230919,123300,68477910,6550,6550,6550,6550,0
20230919,123200,68477910,6550,6550,6550,6550,0
20230919,123100,68477910,6550,6550,6550,6550,0
20230919,123000,68477910,6550,6550,6550,6550,0
20230919,122900,68477910,6550,6570,6570,6550,620
20230919,122800,64415600,6590,6590,6590,6590,0
20230919,122700,64415600,6590,6590,6590,6590,0
20230919,122600,64415600,6590,6590,6590,6590,203
20230919,122500,63077830,6580,6570,6580,6570,6
20230919,122400,63038380,6560,6560,6560,6560,22
20230919,122300,62894060,6550,6550,6550,6550,2
20230919,122200,62880960,6550,6550,6550,6550,2
20230919,122100,62867860,6550,6550,6550,6550,2
20230919,122000,62854760,6550,6550,6550,6550,2
20230919,121900,62841660,6550,6550,6550,6550,2
20230919,121800,62828560,6550,6550,6550,6550,2
20230919,121700,62815460,6550,6550,6550,6550,2
20230919,121600,62802360,6550,6550,6550,6550,2
20230919,121500,62789260,6550,6550,6550,6550,2
20230919,121400,62776160,6550,6550,6550,6550,2
20230919,121300,62763060,6550,6550,6550,6550,4
20230919,121200,62736860,6550,6550,6550,6550,4
20230919,121100,62710660,6550,6550,6550,6550,4
20230919,121000,62684460,6560,6560,6560,6560,30
20230919,120900,62487660,6560,6560,6560,6560,2
20230919,120800,62474540,6560,6560,6560,6560,0
20230919,120700,62474540,6560,6560,6560,6560,0
20230919,120600,62474540,6560,6560,6560,6560,0
20230919,120500,62474540,6560,6560,6560,6560,0
20230919,120400,62474540,6560,6560,6560,6560,1
20230919,120300,62467980,6560,6560,6560,6560,0
20230919,120200,62467980,6560,6560,6560,6560,17
20230919,120100,62356460,6560,6560,6560,6560,301
20230919,120000,60381900,6560,6560,6560,6560,217
20230919,115900,58958380,6570,6570,6570,6570,0
20230919,115800,58958380,6570,6560,6570,6560,11
20230919,115700,58886130,6560,6560,6560,6560,0
20230919,115600,58886130,6560,6560,6560,6560,2
20230919,115500,58873010,6560,6560,6560,6560,2
20230919,115400,58859890,6560,6560,6560,6560,451
20230919,115300,55901330,6560,6560,6560,6560,4
20230919,115200,55875090,6570,6570,6570,6570,1
20230919,115100,55868520,6570,6570,6570,6570,1
20230919,115000,55861950,6570,6570,6570,6570,825
20230919,114900,50441700,6570,6570,6570,6570,2
20230919,114800,50428560,6570,6570,6570,6570,4
20230919,114700,50402280,6570,6580,6580,6570,4
20230919,114600,50375980,6580,6580,6580,6580,1
20230919,114500,50369400,6580,6580,6580,6580,0
20230919,114400,50369400,6580,6580,6580,6580,0
20230919,114300,50369400,6580,6580,6580,6580,0
20230919,114200,50369400,6580,6580,6580,6580,0
20230919,114100,50369400,6580,6580,6580,6580,0
20230919,114000,50369400,6580,6580,6580,6580,0
20230919,113900,50369400,6580,6580,6580,6580,0
20230919,113800,50369400,6580,6580,6580,6580,0
20230919,113700,50369400,6580,6600,6600,6580,45
20230919,113600,50073220,6590,6590,6590,6590,1
20230919,113500,50066630,6580,6570,6580,6570,22
20230919,113400,49921890,6570,6570,6570,6570,2
20230919,113300,49908750,6570,6570,6570,6570,2
20230919,113200,49895610,6570,6570,6570,6570,6
20230919,113100,49856190,6570,6570,6570,6570,2
20230919,113000,49843050,6570,6570,6570,6570,2
20230919,112900,49829910,6570,6570,6570,6570,2
20230919,112800,49816770,6570,6570,6570,6570,2
20230919,112700,49803630,6570,6570,6570,6570,0
20230919,112600,49803630,6570,6570,6570,6570,0
20230919,112500,49803630,6570,6570,6570,6570,1
20230919,112400,49797060,6570,6570,6570,6570,0
20230919,112300,49797060,6570,6570,6570,6570,0
20230919,112200,49797060,6570,6570,6570,6570,0
20230919,112100,49797060,6570,6570,6570,6570,12
20230919,112000,49718220,6560,6560,6560,6560,2
20230919,111900,49705100,6560,6570,6570,6560,248
20230919,111800,48076570,6570,6580,6580,6570,344
20230919,111700,45813870,6580,6580,6580,6580,4
20230919,111600,45787550,6580,6580,6580,6580,2
20230919,111500,45774390,6580,6580,6580,6580,6
20230919,111400,45734910,6590,6580,6590,6580,3
20230919,111300,45715160,6580,6580,6580,6580,0
20230919,111200,45715160,6580,6580,6580,6580,0
20230919,111100,45715160,6580,6580,6580,6580,301
20230919,111000,43734580,6590,6590,6590,6590,0
20230919,110900,43734580,6590,6590,6590,6590,0
20230919,110800,43734580,6590,6580,6590,6580,16
20230919,110700,43629170,6590,6590,6590,6590,0
20230919,110600,43629170,6590,6590,6590,6590,0
20230919,110500,43629170,6590,6590,6590,6590,0
20230919,110400,43629170,6590,6590,6590,6590,0
20230919,110300,43629170,6590,6590,6590,6590,0
20230919,110200,43629170,6590,6590,6590,6590,0
20230919,110100,43629170,6590,6590,6590,6590,0
20230919,110000,43629170,6590,6590,6590,6590,0
20230919,105900,43629170,6590,6590,6590,6590,11
20230919,105800,43556680,6580,6580,6580,6580,104
20230919,105700,42872360,6580,6580,6580,6580,6
20230919,105600,42832880,6590,6590,6590,6590,0
20230919,105500,42832880,6590,6590,6590,6590,0
20230919,105400,42832880,6590,6590,6590,6590,0
20230919,105300,42832880,6590,6590,6590,6590,7
20230919,105200,42786750,6590,6590,6590,6590,0
20230919,105100,42786750,6590,6590,6590,6590,0
20230919,105000,42786750,6590,6590,6590,6590,0
20230919,104900,42786750,6590,6600,6600,6590,17
20230919,104800,42674700,6600,6600,6600,6600,0
20230919,104700,42674700,6600,6600,6600,6600,0
20230919,104600,42674700,6600,6600,6600,6600,0
20230919,104500,42674700,6600,6600,6600,6600,2
20230919,104400,42661500,6600,6600,6600,6600,10
20230919,104300,42595500,6600,6600,6600,6600,0
20230919,104200,42595500,6600,6600,6600,6600,0
20230919,104100,42595500,6600,6600,6600,6600,0
20230919,104000,42595500,6600,6600,6600,6600,6
20230919,103900,42555900,6590,6590,6590,6590,18
20230919,103800,42437280,6590,6590,6590,6590,0
20230919,103700,42437280,6590,6590,6590,6590,0
20230919,103600,42437280,6590,6590,6590,6590,1
20230919,103500,42430690,6570,6590,6590,6570,4
20230919,103400,42404350,6590,6590,6590,6590,1
20230919,103300,42397760,6580,6580,6580,6580,123
20230919,103200,41588420,6570,6580,6580,6570,52
20230919,103100,41246380,6570,6570,6570,6570,0
20230919,103000,41246380,6570,6570,6570,6570,13
20230919,102900,41160970,6580,6580,6580,6580,0
20230919,102800,41160970,6580,6580,6580,6580,164
20230919,102700,40081850,6590,6590,6590,6590,10
20230919,102600,40015950,6590,6590,6590,6590,36
20230919,102500,39778710,6590,6590,6590,6590,2
20230919,102400,39765530,6600,6600,6600,6600,0
20230919,102300,39765530,6600,6600,6600,6600,78
20230919,102200,39250730,6600,6600,6600,6600,0
20230919,102100,39250730,6600,6600,6600,6600,65
20230919,102000,38821730,6610,6610,6610,6610,0
20230919,101900,38821730,6610,6610,6610,6610,313
20230919,101800,36752800,6620,6620,6620,6620,705
20230919,101700,32085700,6630,6630,6630,6630,0
20230919,101600,32085700,6630,6630,6630,6630,59
20230919,101500,31694530,6630,6630,6630,6630,0
20230919,101400,31694530,6630,6630,6630,6630,0
20230919,101300,31694530,6630,6640,6640,6630,869
20230919,101200,25924570,6640,6640,6640,6640,7
20230919,101100,25878090,6640,6640,6640,6640,0
20230919,101000,25878090,6640,6640,6640,6640,0
20230919,100900,25878090,6640,6640,6640,6640,9
20230919,100800,25818330,6640,6640,6640,6640,1
20230919,100700,25811690,6650,6650,6650,6650,0
20230919,100600,25811690,6650,6620,6650,6620,522
20230919,100500,22341050,6630,6650,6650,6630,11
20230919,100400,22268100,6640,6630,6640,6630,511
20230919,100300,18878810,6670,6670,6670,6670,0
20230919,100200,18878810,6670,6670,6670,6670,0
20230919,100100,18878810,6670,6670,6670,6670,0
20230919,100000,18878810,6670,6670,6670,6670,0
20230919,095900,18878810,6670,6630,6670,6630,60
20230919,095800,18479730,6640,6640,6640,6640,0
20230919,095700,18479730,6640,6640,6640,6640,0
20230919,095600,18479730,6640,6640,6640,6640,0
20230919,095500,18479730,6640,6620,6640,6620,50
20230919,095400,18147930,6630,6630,6630,6630,11
20230919,095300,18075000,6620,6620,6620,6620,10
20230919,095200,18008800,6640,6620,6640,6620,4
20230919,095100,17982280,6630,6630,6630,6630,0
20230919,095000,17982280,6630,6630,6630,6630,20
20230919,094900,17849680,6630,6630,6630,6630,0
20230919,094800,17849680,6630,6630,6630,6630,179
20230919,094700,16662910,6640,6640,6640,6640,510
20230919,094600,13276510,6630,6640,6640,6630,119
20230919,094500,12487530,6640,6640,6640,6640,0
20230919,094400,12487530,6640,6640,6640,6640,0
20230919,094300,12487530,6640,6640,6640,6640,0
20230919,094200,12487530,6640,6640,6640,6640,10
20230919,094100,12421130,6670,6670,6670,6670,0
20230919,094000,12421130,6670,6670,6670,6670,0
20230919,093900,12421130,6670,6670,6670,6670,1
20230919,093800,12414460,6670,6670,6670,6670,0
20230919,093700,12414460,6670,6630,6670,6630,60
20230919,093600,12014900,6630,6630,6630,6630,2
20230919,093500,12001640,6650,6650,6650,6650,0
20230919,093400,12001640,6650,6650,6650,6650,233
20230919,093300,10452190,6650,6650,6650,6650,0
20230919,093200,10452190,6650,6650,6650,6650,1
20230919,093100,10445540,6630,6630,6630,6630,3
20230919,093000,10425650,6640,6640,6640,6640,0
20230919,092900,10425650,6640,6640,6640,6640,0
20230919,092800,10425650,6640,6640,6640,6640,77
20230919,092700,9914370,6640,6640,6640,6640,93
20230919,092600,9296850,6640,6640,6640,6640,0
20230919,092500,9296850,6640,6640,6640,6640,264
20230919,092400,7543890,6650,6650,6650,6650,0
20230919,092300,7543890,6650,6650,6650,6650,0
20230919,092200,7543890,6650,6650,6650,6650,1
20230919,092100,7537240,6640,6640,6640,6640,20
20230919,092000,7404440,6640,6630,6640,6630,496
20230919,091900,4111500,6640,6640,6640,6640,70
20230919,091800,3646700,6650,6650,6650,6650,5
20230919,091700,3613450,6630,6660,6660,6630,9
20230919,091600,3553750,6670,6670,6670,6670,0
20230919,091500,3553750,6670,6670,6670,6670,0
20230919,091400,3553750,6670,6670,6670,6670,0
20230919,091300,3553750,6670,6670,6670,6670,0
20230919,091200,3553750,6670,6670,6670,6670,0
20230919,091100,3553750,6670,6670,6670,6670,1
20230919,091000,3547080,6680,6680,6680,6680,0
20230919,090900,3547080,6680,6680,6680,6680,0
20230919,090800,3547080,6680,6680,6680,6680,0
20230919,090700,3547080,6680,6680,6680,6680,0
20230919,090600,3547080,6680,6680,6680,6680,0
20230919,090500,3547080,6680,6680,6680,6680,0
20230919,090400,3547080,6680,6680,6680,6680,0
20230919,090300,3547080,6680,6680,6680,6680,0
20230919,090200,3547080,6680,6680,6680,6680,0
20230919,090100,3547080,6680,6680,6680,6680,20
20230919,090000,3413480,6680,6680,6680,6680,511