KissMeData/059270/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,192400,708487210,6950,6950,6950,6950,2625
20230920,192300,708487210,6950,6950,6950,6950,0
20230920,192200,708487210,6950,6950,6950,6950,0
20230920,192100,708487210,6950,6950,6950,6950,0
20230920,192000,708487210,6950,6950,6950,6950,0
20230920,191900,708487210,6950,6950,6950,6950,0
20230920,191800,708487210,6950,6950,6950,6950,0
20230920,191700,708487210,6950,6950,6950,6950,0
20230920,191600,708487210,6950,6950,6950,6950,0
20230920,191500,708487210,6950,6950,6950,6950,0
20230920,191400,708487210,6950,6950,6950,6950,0
20230920,191300,708487210,6950,6950,6950,6950,0
20230920,191200,708487210,6950,6950,6950,6950,0
20230920,191100,708487210,6950,6950,6950,6950,0
20230920,191000,708487210,6950,6950,6950,6950,0
20230920,190900,708487210,6950,6950,6950,6950,0
20230920,190800,708487210,6950,6950,6950,6950,0
20230920,190700,708487210,6950,6950,6950,6950,0
20230920,190600,708487210,6950,6950,6950,6950,0
20230920,190500,708487210,6950,6950,6950,6950,0
20230920,190400,708487210,6950,6950,6950,6950,0
20230920,190300,708487210,6950,6950,6950,6950,0
20230920,190200,708487210,6950,6950,6950,6950,0
20230920,190100,708487210,6950,6950,6950,6950,0
20230920,190000,708487210,6950,6950,6950,6950,0
20230920,185900,708487210,6950,6950,6950,6950,0
20230920,185800,708487210,6950,6950,6950,6950,0
20230920,185700,708487210,6950,6950,6950,6950,0
20230920,185600,708487210,6950,6950,6950,6950,0
20230920,185500,708487210,6950,6950,6950,6950,0
20230920,185400,708487210,6950,6950,6950,6950,2625
20230920,185300,708487210,6950,6950,6950,6950,0
20230920,185200,708487210,6950,6950,6950,6950,0
20230920,185100,708487210,6950,6950,6950,6950,0
20230920,185000,708487210,6950,6950,6950,6950,0
20230920,184900,708487210,6950,6950,6950,6950,0
20230920,184800,708487210,6950,6950,6950,6950,0
20230920,184700,708487210,6950,6950,6950,6950,0
20230920,184600,708487210,6950,6950,6950,6950,0
20230920,184500,708487210,6950,6950,6950,6950,0
20230920,184400,708487210,6950,6950,6950,6950,0
20230920,184300,708487210,6950,6950,6950,6950,0
20230920,184200,708487210,6950,6950,6950,6950,0
20230920,184100,708487210,6950,6950,6950,6950,0
20230920,184000,708487210,6950,6950,6950,6950,0
20230920,183900,708487210,6950,6950,6950,6950,0
20230920,183800,708487210,6950,6950,6950,6950,0
20230920,183700,708487210,6950,6950,6950,6950,0
20230920,183600,708487210,6950,6950,6950,6950,0
20230920,183500,708487210,6950,6950,6950,6950,0
20230920,183400,708487210,6950,6950,6950,6950,0
20230920,183300,708487210,6950,6950,6950,6950,0
20230920,183200,708487210,6950,6950,6950,6950,0
20230920,183100,708487210,6950,6950,6950,6950,0
20230920,183000,708487210,6950,6950,6950,6950,0
20230920,182900,708487210,6950,6950,6950,6950,0
20230920,182800,708487210,6950,6950,6950,6950,0
20230920,182700,708487210,6950,6950,6950,6950,0
20230920,182600,708487210,6950,6950,6950,6950,0
20230920,182500,708487210,6950,6950,6950,6950,0
20230920,182400,708487210,6950,6950,6950,6950,2625
20230920,182300,708487210,6950,6950,6950,6950,0
20230920,182200,708487210,6950,6950,6950,6950,0
20230920,182100,708487210,6950,6950,6950,6950,0
20230920,182000,708487210,6950,6950,6950,6950,0
20230920,181900,708487210,6950,6950,6950,6950,0
20230920,181800,708487210,6950,6950,6950,6950,0
20230920,181700,708487210,6950,6950,6950,6950,0
20230920,181600,708487210,6950,6950,6950,6950,0
20230920,181500,708487210,6950,6950,6950,6950,0
20230920,181400,708487210,6950,6950,6950,6950,0
20230920,181300,708487210,6950,6950,6950,6950,0
20230920,181200,708487210,6950,6950,6950,6950,0
20230920,181100,708487210,6950,6950,6950,6950,0
20230920,181000,708487210,6950,6950,6950,6950,0
20230920,180900,708487210,6950,6950,6950,6950,0
20230920,180800,708487210,6950,6950,6950,6950,0
20230920,180700,708487210,6950,6950,6950,6950,0
20230920,180600,708487210,6950,6950,6950,6950,0
20230920,180500,708487210,6950,6950,6950,6950,0
20230920,180400,708487210,6950,6950,6950,6950,0
20230920,180300,708487210,6950,6950,6950,6950,0
20230920,180200,708487210,6950,6950,6950,6950,0
20230920,180100,708487210,6950,6950,6950,6950,0
20230920,180000,708487210,6950,6950,6950,6950,0
20230920,175900,708487210,6950,6950,6950,6950,0
20230920,175800,708487210,6950,6950,6950,6950,0
20230920,175700,708487210,6950,6950,6950,6950,0
20230920,175600,708487210,6950,6950,6950,6950,0
20230920,175500,708487210,6950,6950,6950,6950,0
20230920,175400,708487210,6950,6950,6950,6950,2625
20230920,175300,708487210,6950,6950,6950,6950,0
20230920,175200,708487210,6950,6950,6950,6950,0
20230920,175100,708487210,6950,6950,6950,6950,0
20230920,175000,708487210,6950,6950,6950,6950,0
20230920,174900,708487210,6950,6950,6950,6950,0
20230920,174800,708487210,6950,6950,6950,6950,0
20230920,174700,708487210,6950,6950,6950,6950,0
20230920,174600,708487210,6950,6950,6950,6950,0
20230920,174500,708487210,6950,6950,6950,6950,0
20230920,174400,708487210,6950,6950,6950,6950,0
20230920,174300,708487210,6950,6950,6950,6950,0
20230920,174200,708487210,6950,6950,6950,6950,0
20230920,174100,708487210,6950,6950,6950,6950,0
20230920,174000,708487210,6950,6950,6950,6950,0
20230920,173900,708487210,6950,6950,6950,6950,0
20230920,173800,708487210,6950,6950,6950,6950,0
20230920,173700,708487210,6950,6950,6950,6950,0
20230920,173600,708487210,6950,6950,6950,6950,0
20230920,173500,708487210,6950,6950,6950,6950,0
20230920,173400,708487210,6950,6950,6950,6950,0
20230920,173300,708487210,6950,6950,6950,6950,0
20230920,173200,708487210,6950,6950,6950,6950,0
20230920,173100,708487210,6950,6950,6950,6950,0
20230920,173000,708487210,6950,6950,6950,6950,0
20230920,172900,708487210,6950,6950,6950,6950,0
20230920,172800,708487210,6950,6950,6950,6950,0
20230920,172700,708487210,6950,6950,6950,6950,0
20230920,172600,708487210,6950,6950,6950,6950,0
20230920,172500,708487210,6950,6950,6950,6950,0
20230920,172400,708487210,6950,6950,6950,6950,2625
20230920,172300,708487210,6950,6950,6950,6950,0
20230920,172200,708487210,6950,6950,6950,6950,0
20230920,172100,708487210,6950,6950,6950,6950,0
20230920,172000,708487210,6950,6950,6950,6950,0
20230920,171900,708487210,6950,6950,6950,6950,0
20230920,171800,708487210,6950,6950,6950,6950,0
20230920,171700,708487210,6950,6950,6950,6950,0
20230920,171600,708487210,6950,6950,6950,6950,0
20230920,171500,708487210,6950,6950,6950,6950,0
20230920,171400,708487210,6950,6950,6950,6950,0
20230920,171300,708487210,6950,6950,6950,6950,0
20230920,171200,708487210,6950,6950,6950,6950,0
20230920,171100,708487210,6950,6950,6950,6950,0
20230920,171000,708487210,6950,6950,6950,6950,0
20230920,170900,708487210,6950,6950,6950,6950,0
20230920,170800,708487210,6950,6950,6950,6950,0
20230920,170700,708487210,6950,6950,6950,6950,0
20230920,170600,708487210,6950,6950,6950,6950,0
20230920,170500,708487210,6950,6950,6950,6950,0
20230920,170400,708487210,6950,6950,6950,6950,0
20230920,170300,708487210,6950,6950,6950,6950,0
20230920,170200,708487210,6950,6950,6950,6950,0
20230920,170100,708487210,6950,6950,6950,6950,0
20230920,170000,708487210,6950,6950,6950,6950,0
20230920,165900,708487210,6950,6950,6950,6950,0
20230920,165800,708487210,6950,6950,6950,6950,0
20230920,165700,708487210,6950,6950,6950,6950,0
20230920,165600,708487210,6950,6950,6950,6950,0
20230920,165500,708487210,6950,6950,6950,6950,0
20230920,165400,708487210,6950,6950,6950,6950,2625
20230920,165300,708487210,6950,6950,6950,6950,0
20230920,165200,708487210,6950,6950,6950,6950,0
20230920,165100,708487210,6950,6950,6950,6950,0
20230920,165000,708487210,6950,6950,6950,6950,0
20230920,164900,708487210,6950,6950,6950,6950,0
20230920,164800,708487210,6950,6950,6950,6950,0
20230920,164700,708487210,6950,6950,6950,6950,0
20230920,164600,708487210,6950,6950,6950,6950,0
20230920,164500,708487210,6950,6950,6950,6950,0
20230920,164400,708487210,6950,6950,6950,6950,0
20230920,164300,708487210,6950,6950,6950,6950,0
20230920,164200,708487210,6950,6950,6950,6950,0
20230920,164100,708487210,6950,6950,6950,6950,0
20230920,164000,708487210,6950,6950,6950,6950,0
20230920,163900,708487210,6950,6950,6950,6950,0
20230920,163800,708487210,6950,6950,6950,6950,0
20230920,163700,708487210,6950,6950,6950,6950,0
20230920,163600,708487210,6950,6950,6950,6950,0
20230920,163500,708487210,6950,6950,6950,6950,0
20230920,163400,708487210,6950,6950,6950,6950,0
20230920,163300,708487210,6950,6950,6950,6950,0
20230920,163200,708487210,6950,6950,6950,6950,0
20230920,163100,708487210,6950,6950,6950,6950,0
20230920,163000,708487210,6950,6950,6950,6950,0
20230920,162900,708487210,6950,6950,6950,6950,0
20230920,162800,708487210,6950,6950,6950,6950,0
20230920,162700,708487210,6950,6950,6950,6950,0
20230920,162600,708487210,6950,6950,6950,6950,0
20230920,162500,708487210,6950,6950,6950,6950,0
20230920,162400,708487210,6950,6950,6950,6950,2625
20230920,162300,708487210,6950,6950,6950,6950,0
20230920,162200,708487210,6950,6950,6950,6950,0
20230920,162100,708487210,6950,6950,6950,6950,0
20230920,162000,708487210,6950,6950,6950,6950,0
20230920,161900,708487210,6950,6950,6950,6950,0
20230920,161800,708487210,6950,6950,6950,6950,0
20230920,161700,708487210,6950,6950,6950,6950,0
20230920,161600,708487210,6950,6950,6950,6950,0
20230920,161500,708487210,6950,6950,6950,6950,0
20230920,161400,708487210,6950,6950,6950,6950,0
20230920,161300,708487210,6950,6950,6950,6950,0
20230920,161200,708487210,6950,6950,6950,6950,0
20230920,161100,708487210,6950,6950,6950,6950,0
20230920,161000,708487210,6950,6950,6950,6950,0
20230920,160900,708487210,6950,6950,6950,6950,0
20230920,160800,708487210,6950,6950,6950,6950,0
20230920,160700,708487210,6950,6950,6950,6950,0
20230920,160600,708487210,6950,6950,6950,6950,0
20230920,160500,708487210,6950,6950,6950,6950,0
20230920,160400,708487210,6950,6950,6950,6950,0
20230920,160300,708487210,6950,6950,6950,6950,0
20230920,160200,708487210,6950,6950,6950,6950,0
20230920,160100,708487210,6950,6950,6950,6950,0
20230920,160000,708487210,6950,6950,6950,6950,0
20230920,155900,708487210,6950,6950,6950,6950,0
20230920,155800,708487210,6950,6950,6950,6950,0
20230920,155700,708487210,6950,6950,6950,6950,0
20230920,155600,708487210,6950,6950,6950,6950,0
20230920,155500,708487210,6950,6950,6950,6950,0
20230920,155400,708487210,6950,6950,6950,6950,2625
20230920,155300,708487210,6950,6950,6950,6950,0
20230920,155200,708487210,6950,6950,6950,6950,0
20230920,155100,708487210,6950,6950,6950,6950,0
20230920,155000,708487210,6950,6950,6950,6950,0
20230920,154900,708487210,6950,6950,6950,6950,0
20230920,154800,708487210,6950,6950,6950,6950,0
20230920,154700,708487210,6950,6950,6950,6950,0
20230920,154600,708487210,6950,6950,6950,6950,0
20230920,154500,708487210,6950,6950,6950,6950,0
20230920,154400,708487210,6950,6950,6950,6950,0
20230920,154300,708487210,6950,6950,6950,6950,0
20230920,154200,708487210,6950,6950,6950,6950,0
20230920,154100,708487210,6950,6950,6950,6950,0
20230920,154000,708487210,6950,6950,6950,6950,0
20230920,153900,708487210,6950,6950,6950,6950,0
20230920,153800,708487210,6950,6950,6950,6950,0
20230920,153700,708487210,6950,6950,6950,6950,0
20230920,153600,708487210,6950,6950,6950,6950,0
20230920,153500,708487210,6950,6950,6950,6950,0
20230920,153400,708487210,6950,6950,6950,6950,0
20230920,153300,708487210,6950,6950,6950,6950,0
20230920,153200,708487210,6950,6950,6950,6950,0
20230920,153100,708487210,6950,6950,6950,6950,0
20230920,153000,708487210,6950,6950,6950,6950,2625
20230920,152900,690243460,6950,6950,6950,6950,0
20230920,152800,690243460,6950,6950,6950,6950,0
20230920,152700,690243460,6950,6950,6950,6950,0
20230920,152600,690243460,6950,6950,6950,6950,0
20230920,152500,690243460,6950,6950,6950,6950,0
20230920,152400,690243460,6950,6950,6950,6950,0
20230920,152300,690243460,6950,6950,6950,6950,0
20230920,152200,690243460,6950,6950,6950,6950,0
20230920,152100,690243460,6950,6950,6950,6950,0
20230920,152000,690243460,6950,6950,6950,6950,0
20230920,151900,690243460,6950,6960,6960,6950,311
20230920,151800,688079540,6960,6950,6970,6950,907
20230920,151700,681775440,6950,6980,6980,6950,503
20230920,151600,678279500,6950,6970,6970,6950,657
20230920,151500,673703980,6970,6960,6970,6960,579
20230920,151400,669673350,6960,6970,6970,6960,363
20230920,151300,667146860,6970,6960,6970,6960,782
20230920,151200,661704000,6960,6970,6970,6960,327
20230920,151100,659425280,6980,6990,6990,6980,39
20230920,151000,659152700,6960,6960,6960,6960,1
20230920,150900,659145740,6960,6960,6960,6960,0
20230920,150800,659145740,6960,6960,6960,6960,46
20230920,150700,658825580,6960,6960,6960,6960,154
20230920,150600,657753740,6970,6970,6970,6970,855
20230920,150500,651794390,6970,6970,6970,6970,100
20230920,150400,651097390,6970,6970,6970,6970,185
20230920,150300,649807940,6970,6970,6970,6970,0
20230920,150200,649807940,6970,6980,6980,6970,671
20230920,150100,645128730,6980,6990,6990,6980,173
20230920,150000,643919690,6990,6990,6990,6990,11
20230920,145900,643842800,6990,6980,6990,6980,201
20230920,145800,642437820,6980,6980,6980,6980,0
20230920,145700,642437820,6980,6980,6980,6980,158
20230920,145600,641334980,7000,7000,7000,7000,3
20230920,145500,641313980,7000,7000,7000,7000,1
20230920,145400,641306980,7000,7000,7000,7000,0
20230920,145300,641306980,7000,7000,7000,7000,50
20230920,145200,640956980,6970,7000,7000,6970,1438
20230920,145100,630913120,7000,7000,7000,7000,25
20230920,145000,630738120,7000,7000,7000,7000,74
20230920,144900,630220120,6990,6990,6990,6990,8
20230920,144800,630164200,6990,6980,6990,6980,20
20230920,144700,630024410,6980,6980,6980,6980,100
20230920,144600,629326410,6980,6980,6980,6980,0
20230920,144500,629326410,6980,6980,6980,6980,480
20230920,144400,625976010,6960,6960,6960,6960,11
20230920,144300,625899450,6960,6960,6960,6950,51
20230920,144200,625544500,6960,6960,6960,6960,500
20230920,144100,622064500,6960,6960,6960,6960,38
20230920,144000,621800020,6960,6960,6960,6960,0
20230920,143900,621800020,6960,6960,6960,6960,113
20230920,143800,621013540,6970,6970,6970,6970,114
20230920,143700,620218960,6970,6980,6980,6970,51
20230920,143600,619863480,6980,6970,6980,6970,95
20230920,143500,619201180,6980,6980,6980,6980,0
20230920,143400,619201180,6980,6980,6980,6980,12
20230920,143300,619117420,6980,6980,6980,6980,0
20230920,143200,619117420,6980,6980,6980,6980,0
20230920,143100,619117420,6980,6980,6980,6980,0
20230920,143000,619117420,6980,6980,6980,6980,0
20230920,142900,619117420,6980,6980,6980,6980,17
20230920,142800,618998760,6980,6980,6980,6980,0
20230920,142700,618998760,6980,6980,6980,6980,0
20230920,142600,618998760,6980,6980,6980,6980,1
20230920,142500,618991780,6980,6980,6980,6980,23
20230920,142400,618831240,6980,6980,6980,6980,20
20230920,142300,618691640,6980,6980,6980,6980,20
20230920,142200,618552040,6980,6980,6980,6980,10
20230920,142100,618482240,6980,6980,6980,6980,20
20230920,142000,618342640,6960,6970,6970,6960,177
20230920,141900,617110680,6970,6990,6990,6970,34
20230920,141800,616873660,6990,6990,6990,6990,1
20230920,141700,616866670,6970,6970,6970,6970,0
20230920,141600,616866670,6970,6970,6970,6970,0
20230920,141500,616866670,6970,6970,6970,6970,0
20230920,141400,616866670,6970,6970,6970,6970,237
20230920,141300,615214780,6970,6970,6970,6970,206
20230920,141200,613778960,6980,7000,7000,6980,83
20230920,141100,613199580,6980,6980,6980,6980,500
20230920,141000,609709580,7000,7000,7000,7000,0
20230920,140900,609709580,7000,7000,7000,7000,3
20230920,140800,609688580,7000,7000,7000,7000,14
20230920,140700,609590580,7000,7000,7000,7000,22
20230920,140600,609436580,6990,6990,6990,6990,0
20230920,140500,609436580,6990,6990,6990,6990,20
20230920,140400,609296780,6990,6990,6990,6990,23
20230920,140300,609136010,6990,6990,6990,6990,18
20230920,140200,609010190,6970,6970,6970,6970,0
20230920,140100,609010190,6970,6970,6970,6970,100
20230920,140000,608313190,6980,6980,6980,6980,1
20230920,135900,608306210,6980,6980,6980,6980,136
20230920,135800,607356930,6980,6980,6980,6980,12
20230920,135700,607273170,7000,7000,7000,7000,1
20230920,135600,607266170,6980,6980,6980,6980,0
20230920,135500,607266170,6980,6980,6980,6970,558
20230920,135400,603371600,6980,6980,6980,6980,338
20230920,135300,601012360,6980,6980,6980,6980,0
20230920,135200,601012360,6980,6980,6980,6980,200
20230920,135100,599616360,7000,6990,7000,6990,125
20230920,135000,598742590,7000,7000,7000,7000,500
20230920,134900,595242590,7010,7010,7010,7010,0
20230920,134800,595242590,7010,7010,7010,7010,0
20230920,134700,595242590,7010,7010,7010,7010,0
20230920,134600,595242590,7010,7010,7010,7010,0
20230920,134500,595242590,7010,7010,7010,7010,161
20230920,134400,594113980,7010,7010,7010,7010,0
20230920,134300,594113980,7010,7010,7010,7010,0
20230920,134200,594113980,7010,7010,7010,7010,11
20230920,134100,594036870,7000,7000,7000,7000,0
20230920,134000,594036870,7000,7000,7000,7000,0
20230920,133900,594036870,7000,7000,7000,7000,0
20230920,133800,594036870,7000,7000,7000,7000,100
20230920,133700,593336870,7000,7000,7000,7000,424
20230920,133600,590368870,7000,7000,7000,7000,0
20230920,133500,590368870,7000,7000,7000,7000,0
20230920,133400,590368870,7000,7000,7000,7000,1
20230920,133300,590361870,7010,7010,7010,7010,0
20230920,133200,590361870,7010,7010,7010,7010,0
20230920,133100,590361870,7010,7010,7010,7010,2
20230920,133000,590347850,7010,7010,7010,7010,1
20230920,132900,590340840,6960,6960,6960,6960,154
20230920,132800,589269000,7010,7010,7010,7010,1
20230920,132700,589261990,6960,6960,6960,6960,0
20230920,132600,589261990,6960,6960,6960,6960,0
20230920,132500,589261990,6960,6960,6960,6960,21
20230920,132400,589115830,6960,6960,6960,6960,195
20230920,132300,587758630,6960,6960,6960,6960,100
20230920,132200,587062630,6960,6960,6960,6960,306
20230920,132100,584932870,6970,6970,6970,6970,0
20230920,132000,584932870,6970,6970,6970,6970,41
20230920,131900,584647100,6980,6980,6980,6980,0
20230920,131800,584647100,6980,6980,6980,6980,55
20230920,131700,584263200,6990,6990,6990,6990,10
20230920,131600,584193300,6990,6990,6990,6990,0
20230920,131500,584193300,6990,6990,6990,6990,0
20230920,131400,584193300,6990,6990,6990,6990,0
20230920,131300,584193300,6990,6990,6990,6990,0
20230920,131200,584193300,6990,6990,6990,6990,10
20230920,131100,584123400,6950,6950,6950,6950,0
20230920,131000,584123400,6950,6950,6950,6950,0
20230920,130900,584123400,6950,6950,6950,6950,0
20230920,130800,584123400,6950,6950,6950,6950,0
20230920,130700,584123400,6950,6950,6950,6950,20
20230920,130600,583984400,7010,7010,7010,6950,77
20230920,130500,583449130,6990,6990,6990,6990,0
20230920,130400,583449130,6990,6990,6990,6990,3
20230920,130300,583428160,7000,7000,7000,7000,2
20230920,130200,583414160,6990,6990,6990,6990,100
20230920,130100,582715160,6990,6990,6990,6990,70
20230920,130000,582225860,6990,6990,6990,6990,0
20230920,125900,582225860,6990,6990,6990,6990,0
20230920,125800,582225860,6990,6990,6990,6990,0
20230920,125700,582225860,6990,6990,6990,6990,1
20230920,125600,582218870,6950,6950,6950,6950,13
20230920,125500,582128520,6950,6950,6950,6950,25
20230920,125400,581954770,6950,6960,6960,6950,136
20230920,125300,581009470,6950,6950,6950,6950,0
20230920,125200,581009470,6950,6950,6950,6950,2618
20230920,125100,562814370,6950,6940,6950,6940,1517
20230920,125000,552276220,6950,6970,6970,6950,1255
20230920,124900,543544990,6970,6980,6980,6970,451
20230920,124800,540401280,6980,6980,6980,6980,6
20230920,124700,540359400,6980,6980,6980,6970,276
20230920,124600,538433620,6970,6970,6970,6970,60
20230920,124500,538015420,6970,6990,6990,6970,709
20230920,124400,533064840,7000,7000,7000,7000,1
20230920,124300,533057840,7000,7010,7010,7000,8
20230920,124200,533001830,7010,7010,7010,7010,10
20230920,124100,532931730,6980,6980,6980,6980,1
20230920,124000,532924750,6980,6980,6980,6980,3
20230920,123900,532903810,7010,7000,7010,7000,21
20230920,123800,532756800,6980,6990,6990,6980,1108
20230920,123700,525011970,6980,6990,6990,6980,30
20230920,123600,524802440,6990,6990,6990,6980,163
20230920,123500,523664680,7000,6980,7000,6970,386
20230920,123400,520971300,6980,6980,6980,6980,6
20230920,123300,520929420,6980,7000,7000,6980,129
20230920,123200,520026560,7000,7000,7000,7000,0
20230920,123100,520026560,7000,7000,7000,7000,15
20230920,123000,519921560,7000,7000,7000,7000,1
20230920,122900,519914560,7000,7000,7000,7000,0
20230920,122800,519914560,7000,7000,7000,7000,3
20230920,122700,519893560,7000,7000,7000,7000,129
20230920,122600,518990560,7000,6960,7000,6960,6
20230920,122500,518948760,7000,6990,7020,6990,95
20230920,122400,518283730,6960,7000,7000,6960,302
20230920,122300,516180370,7020,7020,7020,7020,1
20230920,122200,516173350,7020,7020,7020,7020,0
20230920,122100,516173350,7020,7020,7020,7020,1
20230920,122000,516166330,7030,7030,7030,7030,0
20230920,121900,516166330,7030,7030,7030,7030,0
20230920,121800,516166330,7030,7020,7030,7020,88
20230920,121700,515547710,7030,7030,7030,7030,1
20230920,121600,515540680,7020,7020,7020,7020,0
20230920,121500,515540680,7020,7020,7020,7020,1
20230920,121400,515533660,7020,7020,7020,7020,2
20230920,121300,515519620,7020,7010,7020,7010,281
20230920,121200,513549800,7000,6970,7000,6970,450
20230920,121100,510399830,7000,6960,7000,6960,3
20230920,121000,510378910,6960,6960,6960,6960,0
20230920,120900,510378910,6960,6990,6990,6960,148
20230920,120800,509344420,6990,6990,6990,6990,190
20230920,120700,508016320,6990,6990,6990,6990,200
20230920,120600,506618320,7000,7000,7000,7000,0
20230920,120500,506618320,7000,7000,7000,7000,3
20230920,120400,506597320,7000,7000,7000,7000,1
20230920,120300,506590320,6950,6990,6990,6950,2750
20230920,120200,487439840,6990,6990,6990,6990,50
20230920,120100,487090340,6980,6980,6980,6980,1
20230920,120000,487083360,6980,6980,6980,6980,10
20230920,115900,487013560,6980,6980,6980,6980,0
20230920,115800,487013560,6980,6980,6980,6980,0
20230920,115700,487013560,6980,6980,6980,6980,0
20230920,115600,487013560,6980,6980,6980,6980,71
20230920,115500,486517980,7000,7000,7000,7000,0
20230920,115400,486517980,7000,7000,7000,7000,0
20230920,115300,486517980,7000,7000,7000,7000,105
20230920,115200,485782980,7010,7010,7010,7010,20
20230920,115100,485642780,7000,7000,7000,7000,0
20230920,115000,485642780,7000,6980,7000,6980,400
20230920,114900,482843080,6970,6970,6970,6970,50
20230920,114800,482494580,6970,6970,6970,6970,1
20230920,114700,482487610,6970,6970,6970,6970,0
20230920,114600,482487610,6970,6970,6970,6970,0
20230920,114500,482487610,6970,6970,6970,6970,2
20230920,114400,482473670,6970,6970,6970,6970,23
20230920,114300,482313360,6970,6970,6970,6970,40
20230920,114200,482034560,6970,6970,6970,6970,8
20230920,114100,481978800,6970,6970,6970,6970,0
20230920,114000,481978800,6970,6970,6970,6970,1
20230920,113900,481971830,6970,6970,6970,6970,30
20230920,113800,481762730,6970,6970,6970,6970,0
20230920,113700,481762730,6970,6970,6970,6970,0
20230920,113600,481762730,6970,6970,6970,6970,0
20230920,113500,481762730,6970,6970,6970,6970,60
20230920,113400,481344530,6970,6970,6970,6970,95
20230920,113300,480682380,6980,6980,6980,6980,0
20230920,113200,480682380,6980,6980,6980,6980,0
20230920,113100,480682380,6980,6980,6980,6980,7
20230920,113000,480633520,6980,6990,6990,6980,55
20230920,112900,480249540,7000,7000,7000,7000,1
20230920,112800,480242540,7000,7000,7000,7000,101
20230920,112700,479535540,7000,7000,7000,7000,126
20230920,112600,478653540,7000,7000,7000,7000,10
20230920,112500,478583540,6990,6990,6990,6990,19
20230920,112400,478450730,7000,7000,7000,7000,2
20230920,112300,478436730,7000,7000,7000,7000,10
20230920,112200,478366730,6990,6990,6990,6990,1
20230920,112100,478359740,7000,7000,7000,7000,50
20230920,112000,478009740,7000,7000,7000,7000,0
20230920,111900,478009740,7000,6990,7000,6990,78
20230920,111800,477463800,7000,6990,7000,6990,142
20230920,111700,476469880,7000,6970,7000,6970,240
20230920,111600,474789990,6970,6970,6970,6970,3
20230920,111500,474769080,7000,7000,7000,7000,20
20230920,111400,474629080,6960,6960,6960,6960,0
20230920,111300,474629080,6960,6960,6960,6960,0
20230920,111200,474629080,6960,6960,6960,6960,0
20230920,111100,474629080,6960,6960,6960,6960,200
20230920,111000,473237080,7000,7000,7000,7000,0
20230920,110900,473237080,7000,7000,7000,7000,58
20230920,110800,472831080,7000,7000,7000,7000,0
20230920,110700,472831080,7000,7000,7000,7000,1
20230920,110600,472824080,6960,6960,6960,6960,0
20230920,110500,472824080,6960,6960,6960,6960,10
20230920,110400,472754480,6960,6970,6970,6960,204
20230920,110300,471333820,6970,6990,6990,6970,591
20230920,110200,467209370,6990,6990,6990,6990,0
20230920,110100,467209370,6990,6990,6990,6990,229
20230920,110000,465608660,6990,6990,6990,6990,0
20230920,105900,465608660,6990,6990,6990,6990,1
20230920,105800,465601670,7030,7030,7030,7030,120
20230920,105700,464758070,6990,6990,6990,6990,450
20230920,105600,461612570,6990,6990,6990,6990,0
20230920,105500,461612570,6990,6990,6990,6990,0
20230920,105400,461612570,6990,7010,7010,6990,670
20230920,105300,456921270,7020,7020,7020,7020,10
20230920,105200,456851070,7010,7010,7010,7010,0
20230920,105100,456851070,7010,7010,7010,7010,0
20230920,105000,456851070,7010,7010,7010,7010,1
20230920,104900,456844060,7040,7040,7040,7040,21
20230920,104800,456696220,7050,7050,7050,7050,0
20230920,104700,456696220,7050,7050,7050,7050,0
20230920,104600,456696220,7050,7050,7050,7050,0
20230920,104500,456696220,7050,7050,7050,7050,61
20230920,104400,456266170,7030,7030,7030,7030,618
20230920,104300,451921630,7020,7000,7020,7000,172
20230920,104200,450715630,7000,7000,7000,7000,0
20230920,104100,450715630,7000,7000,7000,7000,326
20230920,104000,448433630,6990,7000,7000,6990,166
20230920,103900,447272780,7000,7000,7000,7000,20
20230920,103800,447132780,7000,7000,7000,7000,60
20230920,103700,446712780,7000,7000,7000,7000,188
20230920,103600,445396780,6990,6990,6990,6990,136
20230920,103500,444446140,7000,7000,7000,7000,50
20230920,103400,444096140,7000,7000,7000,6990,1161
20230920,103300,435973190,7000,7000,7000,7000,142
20230920,103200,434979190,7010,7030,7030,7010,13
20230920,103100,434888040,7010,7020,7020,7010,117
20230920,103000,434067810,7030,7030,7030,7030,0
20230920,102900,434067810,7030,7030,7030,7030,0
20230920,102800,434067810,7030,7000,7030,7000,227
20230920,102700,432477440,7000,7000,7000,7000,1
20230920,102600,432470440,7000,7000,7000,6990,4
20230920,102500,432442450,7010,7010,7010,7000,807
20230920,102400,426790900,7010,7000,7010,7000,404
20230920,102300,423962510,7010,7010,7010,7010,38
20230920,102200,423696130,7010,7010,7010,7010,31
20230920,102100,423478820,7010,7020,7020,7010,41
20230920,102000,423191210,7030,7030,7030,7030,23
20230920,101900,423029520,7030,7030,7030,7030,1
20230920,101800,423022490,7000,7020,7040,7000,37
20230920,101700,422762270,7020,7020,7020,7020,1
20230920,101600,422755250,7000,7000,7000,7000,13
20230920,101500,422664250,7000,7000,7000,7000,80
20230920,101400,422104250,7000,7000,7000,7000,17
20230920,101300,421985250,6970,6970,6970,6970,413
20230920,101200,419106640,6950,6950,6950,6950,47
20230920,101100,418779990,6970,6950,6970,6950,9
20230920,101000,418717420,6950,6950,6950,6950,605
20230920,100900,414512670,6960,6960,6960,6960,0
20230920,100800,414512670,6960,6960,6960,6960,184
20230920,100700,413232030,6950,6950,6950,6950,68
20230920,100600,412759430,6950,6960,6960,6950,302
20230920,100500,410658010,6970,6970,6970,6970,851
20230920,100400,404726540,6970,6970,6970,6970,0
20230920,100300,404726540,6970,6970,6970,6970,0
20230920,100200,404726540,6970,6990,6990,6960,243
20230920,100100,403032810,6990,6990,6990,6970,163
20230920,100000,401893800,6980,6980,6990,6970,223
20230920,095900,400339040,6980,6990,6990,6980,296
20230920,095800,398272850,6990,7000,7000,6990,2407
20230920,095700,381428460,7000,7000,7000,7000,100
20230920,095600,380728460,7000,7000,7000,7000,22
20230920,095500,380574460,7020,7030,7030,7000,2333
20230920,095400,364218010,7040,7040,7040,7020,508
20230920,095300,360641930,7040,7020,7040,7010,272
20230920,095200,358731220,7040,7020,7040,7020,602
20230920,095100,354505160,7020,7030,7030,7020,600
20230920,095000,350292160,7030,7030,7030,7030,1233
20230920,094900,341624170,7030,7030,7040,7030,121
20230920,094800,340773040,7030,7040,7040,7030,840
20230920,094700,334860890,7040,7060,7060,7040,656
20230920,094600,330240070,7060,7060,7060,7060,2
20230920,094500,330225950,7070,7040,7070,7040,27
20230920,094400,330035420,7040,7040,7040,7040,1092
20230920,094300,322347740,7040,7040,7040,7040,70
20230920,094200,321854940,7040,7040,7040,7040,10
20230920,094100,321784540,7040,7060,7060,7040,1371
20230920,094000,312122510,7060,7060,7060,7060,62
20230920,093900,311684790,7060,7060,7060,7060,100
20230920,093800,310978790,7060,7070,7090,7060,697
20230920,093700,306054280,7080,7090,7090,7080,589
20230920,093600,301883310,7090,7100,7100,7080,384
20230920,093500,299158530,7100,7070,7100,7070,172
20230920,093400,297939520,7070,7080,7080,7070,46
20230920,093300,297613900,7060,7060,7060,7060,2
20230920,093200,297599780,7080,7060,7080,7060,252
20230920,093100,295820620,7040,7040,7040,7040,537
20230920,093000,292040140,7040,7050,7050,7040,274
20230920,092900,290110180,7050,7050,7060,7030,398
20230920,092800,287311040,7050,7060,7060,7050,286
20230920,092700,285291980,7060,7010,7060,7010,1757
20230920,092600,272968590,7020,7070,7070,7020,4809
20230920,092500,239112300,7070,7090,7090,7070,1512
20230920,092400,228401890,7100,7080,7100,7070,340
20230920,092300,225996880,7080,7070,7080,7070,403
20230920,092200,223147110,7080,7090,7090,7080,1830
20230920,092100,210189960,7090,7110,7120,7090,1623
20230920,092000,198668990,7110,7120,7120,7100,687
20230920,091900,193786140,7120,7130,7150,7120,1534
20230920,091800,182834170,7130,7080,7130,7080,3702
20230920,091700,156534400,7060,7050,7070,7050,671
20230920,091600,151796040,7060,7020,7060,7020,443
20230920,091500,148686140,7020,7020,7020,7020,372
20230920,091400,146074700,7010,7050,7050,7010,497
20230920,091300,142576810,7040,7030,7040,7030,1191
20230920,091200,134200560,7030,7050,7080,7020,1024
20230920,091100,126999370,7080,7050,7080,7040,731
20230920,091000,121845860,7090,7090,7090,7050,2250
20230920,090900,105949080,7090,7070,7100,7070,2772
20230920,090800,86295480,7090,7070,7090,7040,1279
20230920,090700,77256060,7080,7090,7090,7080,957
20230920,090600,70480360,7090,7030,7100,7030,2577
20230920,090500,52272800,7030,7020,7030,6980,512
20230920,090400,48678660,6980,7020,7020,6980,12
20230920,090300,48594500,7030,7000,7030,6980,478
20230920,090200,45252470,7000,7060,7060,7000,2234
20230920,090100,29582660,7060,7030,7090,7030,1387
20230920,090000,19785640,7020,7020,7030,6940,2826