KissMeData/059270/min/candle-20230926.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230926,192800,583523020,6600,6600,6600,6600,1961
20230926,192700,583523020,6600,6600,6600,6600,0
20230926,192600,583523020,6600,6600,6600,6600,0
20230926,192500,583523020,6600,6600,6600,6600,0
20230926,192400,583523020,6600,6600,6600,6600,0
20230926,192300,583523020,6600,6600,6600,6600,0
20230926,192200,583523020,6600,6600,6600,6600,0
20230926,192100,583523020,6600,6600,6600,6600,0
20230926,192000,583523020,6600,6600,6600,6600,0
20230926,191900,583523020,6600,6600,6600,6600,0
20230926,191800,583523020,6600,6600,6600,6600,0
20230926,191700,583523020,6600,6600,6600,6600,0
20230926,191600,583523020,6600,6600,6600,6600,0
20230926,191500,583523020,6600,6600,6600,6600,0
20230926,191400,583523020,6600,6600,6600,6600,0
20230926,191300,583523020,6600,6600,6600,6600,0
20230926,191200,583523020,6600,6600,6600,6600,0
20230926,191100,583523020,6600,6600,6600,6600,0
20230926,191000,583523020,6600,6600,6600,6600,0
20230926,190900,583523020,6600,6600,6600,6600,0
20230926,190800,583523020,6600,6600,6600,6600,0
20230926,190700,583523020,6600,6600,6600,6600,0
20230926,190600,583523020,6600,6600,6600,6600,0
20230926,190500,583523020,6600,6600,6600,6600,0
20230926,190400,583523020,6600,6600,6600,6600,0
20230926,190300,583523020,6600,6600,6600,6600,0
20230926,190200,583523020,6600,6600,6600,6600,0
20230926,190100,583523020,6600,6600,6600,6600,0
20230926,190000,583523020,6600,6600,6600,6600,0
20230926,185900,583523020,6600,6600,6600,6600,0
20230926,185800,583523020,6600,6600,6600,6600,1961
20230926,185700,583523020,6600,6600,6600,6600,0
20230926,185600,583523020,6600,6600,6600,6600,0
20230926,185500,583523020,6600,6600,6600,6600,0
20230926,185400,583523020,6600,6600,6600,6600,0
20230926,185300,583523020,6600,6600,6600,6600,0
20230926,185200,583523020,6600,6600,6600,6600,0
20230926,185100,583523020,6600,6600,6600,6600,0
20230926,185000,583523020,6600,6600,6600,6600,0
20230926,184900,583523020,6600,6600,6600,6600,0
20230926,184800,583523020,6600,6600,6600,6600,0
20230926,184700,583523020,6600,6600,6600,6600,0
20230926,184600,583523020,6600,6600,6600,6600,0
20230926,184500,583523020,6600,6600,6600,6600,0
20230926,184400,583523020,6600,6600,6600,6600,0
20230926,184300,583523020,6600,6600,6600,6600,0
20230926,184200,583523020,6600,6600,6600,6600,0
20230926,184100,583523020,6600,6600,6600,6600,0
20230926,184000,583523020,6600,6600,6600,6600,0
20230926,183900,583523020,6600,6600,6600,6600,0
20230926,183800,583523020,6600,6600,6600,6600,0
20230926,183700,583523020,6600,6600,6600,6600,0
20230926,183600,583523020,6600,6600,6600,6600,0
20230926,183500,583523020,6600,6600,6600,6600,0
20230926,183400,583523020,6600,6600,6600,6600,0
20230926,183300,583523020,6600,6600,6600,6600,0
20230926,183200,583523020,6600,6600,6600,6600,0
20230926,183100,583523020,6600,6600,6600,6600,0
20230926,183000,583523020,6600,6600,6600,6600,0
20230926,182900,583523020,6600,6600,6600,6600,0
20230926,182800,583523020,6600,6600,6600,6600,1961
20230926,182700,583523020,6600,6600,6600,6600,0
20230926,182600,583523020,6600,6600,6600,6600,0
20230926,182500,583523020,6600,6600,6600,6600,0
20230926,182400,583523020,6600,6600,6600,6600,0
20230926,182300,583523020,6600,6600,6600,6600,0
20230926,182200,583523020,6600,6600,6600,6600,0
20230926,182100,583523020,6600,6600,6600,6600,0
20230926,182000,583523020,6600,6600,6600,6600,0
20230926,181900,583523020,6600,6600,6600,6600,0
20230926,181800,583523020,6600,6600,6600,6600,0
20230926,181700,583523020,6600,6600,6600,6600,0
20230926,181600,583523020,6600,6600,6600,6600,0
20230926,181500,583523020,6600,6600,6600,6600,0
20230926,181400,583523020,6600,6600,6600,6600,0
20230926,181300,583523020,6600,6600,6600,6600,0
20230926,181200,583523020,6600,6600,6600,6600,0
20230926,181100,583523020,6600,6600,6600,6600,0
20230926,181000,583523020,6600,6600,6600,6600,0
20230926,180900,583523020,6600,6600,6600,6600,0
20230926,180800,583523020,6600,6600,6600,6600,0
20230926,180700,583523020,6600,6600,6600,6600,0
20230926,180600,583523020,6600,6600,6600,6600,0
20230926,180500,583523020,6600,6600,6600,6600,0
20230926,180400,583523020,6600,6600,6600,6600,0
20230926,180300,583523020,6600,6600,6600,6600,0
20230926,180200,583523020,6600,6600,6600,6600,0
20230926,180100,583523020,6600,6600,6600,6600,0
20230926,180000,583523020,6600,6600,6600,6600,0
20230926,175900,583523020,6600,6600,6600,6600,0
20230926,175800,583523020,6600,6600,6600,6600,1961
20230926,175700,583523020,6600,6600,6600,6600,0
20230926,175600,583523020,6600,6600,6600,6600,0
20230926,175500,583523020,6600,6600,6600,6600,0
20230926,175400,583523020,6600,6600,6600,6600,0
20230926,175300,583523020,6600,6600,6600,6600,0
20230926,175200,583523020,6600,6600,6600,6600,0
20230926,175100,583523020,6600,6600,6600,6600,0
20230926,175000,583523020,6600,6600,6600,6600,0
20230926,174900,583523020,6600,6600,6600,6600,0
20230926,174800,583523020,6600,6600,6600,6600,0
20230926,174700,583523020,6600,6600,6600,6600,0
20230926,174600,583523020,6600,6600,6600,6600,0
20230926,174500,583523020,6600,6600,6600,6600,0
20230926,174400,583523020,6600,6600,6600,6600,0
20230926,174300,583523020,6600,6600,6600,6600,0
20230926,174200,583523020,6600,6600,6600,6600,0
20230926,174100,583523020,6600,6600,6600,6600,0
20230926,174000,583523020,6600,6600,6600,6600,0
20230926,173900,583523020,6600,6600,6600,6600,0
20230926,173800,583523020,6600,6600,6600,6600,0
20230926,173700,583523020,6600,6600,6600,6600,0
20230926,173600,583523020,6600,6600,6600,6600,0
20230926,173500,583523020,6600,6600,6600,6600,0
20230926,173400,583523020,6600,6600,6600,6600,0
20230926,173300,583523020,6600,6600,6600,6600,0
20230926,173200,583523020,6600,6600,6600,6600,0
20230926,173100,583523020,6600,6600,6600,6600,0
20230926,173000,583523020,6600,6600,6600,6600,0
20230926,172900,583523020,6600,6600,6600,6600,0
20230926,172800,583523020,6600,6600,6600,6600,1961
20230926,172700,583523020,6600,6600,6600,6600,0
20230926,172600,583523020,6600,6600,6600,6600,0
20230926,172500,583523020,6600,6600,6600,6600,0
20230926,172400,583523020,6600,6600,6600,6600,0
20230926,172300,583523020,6600,6600,6600,6600,0
20230926,172200,583523020,6600,6600,6600,6600,0
20230926,172100,583523020,6600,6600,6600,6600,0
20230926,172000,583523020,6600,6600,6600,6600,0
20230926,171900,583523020,6600,6600,6600,6600,0
20230926,171800,583523020,6600,6600,6600,6600,0
20230926,171700,583523020,6600,6600,6600,6600,0
20230926,171600,583523020,6600,6600,6600,6600,0
20230926,171500,583523020,6600,6600,6600,6600,0
20230926,171400,583523020,6600,6600,6600,6600,0
20230926,171300,583523020,6600,6600,6600,6600,0
20230926,171200,583523020,6600,6600,6600,6600,0
20230926,171100,583523020,6600,6600,6600,6600,0
20230926,171000,583523020,6600,6600,6600,6600,0
20230926,170900,583523020,6600,6600,6600,6600,0
20230926,170800,583523020,6600,6600,6600,6600,0
20230926,170700,583523020,6600,6600,6600,6600,0
20230926,170600,583523020,6600,6600,6600,6600,0
20230926,170500,583523020,6600,6600,6600,6600,0
20230926,170400,583523020,6600,6600,6600,6600,0
20230926,170300,583523020,6600,6600,6600,6600,0
20230926,170200,583523020,6600,6600,6600,6600,0
20230926,170100,583523020,6600,6600,6600,6600,0
20230926,170000,583523020,6600,6600,6600,6600,0
20230926,165900,583523020,6600,6600,6600,6600,0
20230926,165800,583523020,6600,6600,6600,6600,1961
20230926,165700,583523020,6600,6600,6600,6600,0
20230926,165600,583523020,6600,6600,6600,6600,0
20230926,165500,583523020,6600,6600,6600,6600,0
20230926,165400,583523020,6600,6600,6600,6600,0
20230926,165300,583523020,6600,6600,6600,6600,0
20230926,165200,583523020,6600,6600,6600,6600,0
20230926,165100,583523020,6600,6600,6600,6600,0
20230926,165000,583523020,6600,6600,6600,6600,0
20230926,164900,583523020,6600,6600,6600,6600,0
20230926,164800,583523020,6600,6600,6600,6600,0
20230926,164700,583523020,6600,6600,6600,6600,0
20230926,164600,583523020,6600,6600,6600,6600,0
20230926,164500,583523020,6600,6600,6600,6600,0
20230926,164400,583523020,6600,6600,6600,6600,0
20230926,164300,583523020,6600,6600,6600,6600,0
20230926,164200,583523020,6600,6600,6600,6600,0
20230926,164100,583523020,6600,6600,6600,6600,0
20230926,164000,583523020,6600,6600,6600,6600,0
20230926,163900,583523020,6600,6600,6600,6600,0
20230926,163800,583523020,6600,6600,6600,6600,0
20230926,163700,583523020,6600,6600,6600,6600,0
20230926,163600,583523020,6600,6600,6600,6600,0
20230926,163500,583523020,6600,6600,6600,6600,0
20230926,163400,583523020,6600,6600,6600,6600,0
20230926,163300,583523020,6600,6600,6600,6600,0
20230926,163200,583523020,6600,6600,6600,6600,0
20230926,163100,583523020,6600,6600,6600,6600,0
20230926,163000,583523020,6600,6600,6600,6600,0
20230926,162900,583523020,6600,6600,6600,6600,0
20230926,162800,583523020,6600,6600,6600,6600,1961
20230926,162700,583523020,6600,6600,6600,6600,0
20230926,162600,583523020,6600,6600,6600,6600,0
20230926,162500,583523020,6600,6600,6600,6600,0
20230926,162400,583523020,6600,6600,6600,6600,0
20230926,162300,583523020,6600,6600,6600,6600,0
20230926,162200,583523020,6600,6600,6600,6600,0
20230926,162100,583523020,6600,6600,6600,6600,0
20230926,162000,583523020,6600,6600,6600,6600,0
20230926,161900,583523020,6600,6600,6600,6600,0
20230926,161800,583523020,6600,6600,6600,6600,0
20230926,161700,583523020,6600,6600,6600,6600,0
20230926,161600,583523020,6600,6600,6600,6600,0
20230926,161500,583523020,6600,6600,6600,6600,0
20230926,161400,583523020,6600,6600,6600,6600,0
20230926,161300,583523020,6600,6600,6600,6600,0
20230926,161200,583523020,6600,6600,6600,6600,0
20230926,161100,583523020,6600,6600,6600,6600,0
20230926,161000,583523020,6600,6600,6600,6600,0
20230926,160900,583523020,6600,6600,6600,6600,0
20230926,160800,583523020,6600,6600,6600,6600,0
20230926,160700,583523020,6600,6600,6600,6600,0
20230926,160600,583523020,6600,6600,6600,6600,0
20230926,160500,583523020,6600,6600,6600,6600,0
20230926,160400,583523020,6600,6600,6600,6600,0
20230926,160300,583523020,6600,6600,6600,6600,0
20230926,160200,583523020,6600,6600,6600,6600,0
20230926,160100,583523020,6600,6600,6600,6600,0
20230926,160000,583523020,6600,6600,6600,6600,0
20230926,155900,583523020,6600,6600,6600,6600,0
20230926,155800,583523020,6600,6600,6600,6600,1961
20230926,155700,583523020,6600,6600,6600,6600,0
20230926,155600,583523020,6600,6600,6600,6600,0
20230926,155500,583523020,6600,6600,6600,6600,0
20230926,155400,583523020,6600,6600,6600,6600,0
20230926,155300,583523020,6600,6600,6600,6600,0
20230926,155200,583523020,6600,6600,6600,6600,0
20230926,155100,583523020,6600,6600,6600,6600,0
20230926,155000,583523020,6600,6600,6600,6600,0
20230926,154900,583523020,6600,6600,6600,6600,0
20230926,154800,583523020,6600,6600,6600,6600,0
20230926,154700,583523020,6600,6600,6600,6600,0
20230926,154600,583523020,6600,6600,6600,6600,0
20230926,154500,583523020,6600,6600,6600,6600,0
20230926,154400,583523020,6600,6600,6600,6600,0
20230926,154300,583523020,6600,6600,6600,6600,0
20230926,154200,583523020,6600,6600,6600,6600,0
20230926,154100,583523020,6600,6600,6600,6600,0
20230926,154000,583523020,6600,6600,6600,6600,0
20230926,153900,583523020,6600,6600,6600,6600,0
20230926,153800,583523020,6600,6600,6600,6600,0
20230926,153700,583523020,6600,6600,6600,6600,0
20230926,153600,583523020,6600,6600,6600,6600,0
20230926,153500,583523020,6600,6600,6600,6600,0
20230926,153400,583523020,6600,6600,6600,6600,0
20230926,153300,583523020,6600,6600,6600,6600,0
20230926,153200,583523020,6600,6600,6600,6600,0
20230926,153100,583523020,6600,6600,6600,6600,0
20230926,153000,583523020,6600,6600,6600,6600,1961
20230926,152900,570580420,6600,6600,6600,6600,0
20230926,152800,570580420,6600,6600,6600,6600,0
20230926,152700,570580420,6600,6600,6600,6600,0
20230926,152600,570580420,6600,6600,6600,6600,0
20230926,152500,570580420,6600,6600,6600,6600,0
20230926,152400,570580420,6600,6600,6600,6600,0
20230926,152300,570580420,6600,6600,6600,6600,0
20230926,152200,570580420,6600,6600,6600,6600,0
20230926,152100,570580420,6600,6600,6600,6600,0
20230926,152000,570580420,6600,6600,6600,6600,0
20230926,151900,570580420,6600,6600,6600,6600,18
20230926,151800,570461620,6600,6560,6600,6550,855
20230926,151700,564850010,6560,6580,6580,6560,1539
20230926,151600,554745460,6570,6600,6600,6570,1078
20230926,151500,547646920,6600,6600,6600,6600,39
20230926,151400,547389520,6600,6600,6640,6600,280
20230926,151300,545541480,6600,6610,6610,6600,223
20230926,151200,544069670,6600,6610,6640,6600,379
20230926,151100,541565730,6610,6610,6610,6610,31
20230926,151000,541360820,6600,6600,6600,6600,527
20230926,150900,537882620,6610,6630,6630,6610,792
20230926,150800,532646790,6640,6640,6640,6640,11
20230926,150700,532573750,6610,6640,6640,6610,51
20230926,150600,532236610,6600,6640,6640,6600,676
20230926,150500,527770880,6610,6610,6610,6610,150
20230926,150400,526779380,6640,6640,6640,6640,1
20230926,150300,526772740,6610,6620,6620,6600,2772
20230926,150200,508457060,6620,6630,6630,6620,450
20230926,150100,505475550,6630,6630,6630,6630,306
20230926,150000,503446770,6630,6630,6640,6630,23
20230926,145900,503294270,6640,6640,6640,6640,253
20230926,145800,501614350,6640,6630,6640,6630,100
20230926,145700,500950940,6620,6620,6620,6620,114
20230926,145600,500196260,6610,6640,6640,6610,1924
20230926,145500,487441990,6650,6650,6650,6650,300
20230926,145400,485446990,6650,6650,6650,6650,0
20230926,145300,485446990,6650,6660,6660,6650,804
20230926,145200,480098620,6670,6680,6680,6660,1135
20230926,145100,472532710,6680,6700,6710,6680,273
20230926,145000,470708770,6700,6700,6700,6700,3
20230926,144900,470688670,6710,6700,6710,6700,86
20230926,144800,470111620,6700,6700,6700,6700,3
20230926,144700,470091520,6700,6690,6700,6690,47
20230926,144600,469776640,6690,6690,6690,6690,2
20230926,144500,469763260,6690,6690,6690,6690,54
20230926,144400,469402000,6690,6690,6690,6690,1
20230926,144300,469395310,6690,6690,6690,6690,1
20230926,144200,469388620,6690,6690,6690,6690,0
20230926,144100,469388620,6690,6690,6690,6690,35
20230926,144000,469154470,6690,6680,6690,6680,271
20230926,143900,467342260,6680,6680,6680,6680,0
20230926,143800,467342260,6680,6680,6680,6680,0
20230926,143700,467342260,6680,6680,6680,6680,26
20230926,143600,467168580,6680,6680,6680,6680,5
20230926,143500,467135180,6680,6690,6690,6680,151
20230926,143400,466125010,6680,6680,6680,6680,0
20230926,143300,466125010,6680,6680,6680,6680,1
20230926,143200,466118330,6680,6670,6680,6670,164
20230926,143100,465024150,6680,6680,6680,6680,0
20230926,143000,465024150,6680,6680,6680,6680,138
20230926,142900,464102310,6680,6680,6680,6680,33
20230926,142800,463881870,6680,6680,6680,6680,1
20230926,142700,463875190,6680,6680,6680,6680,64
20230926,142600,463447670,6680,6680,6680,6680,1
20230926,142500,463440990,6680,6680,6680,6680,1
20230926,142400,463434310,6680,6680,6680,6680,1
20230926,142300,463427630,6680,6680,6680,6680,39
20230926,142200,463167110,6680,6680,6680,6680,0
20230926,142100,463167110,6680,6670,6680,6670,5
20230926,142000,463133750,6660,6660,6660,6660,2
20230926,141900,463120430,6660,6660,6660,6660,7
20230926,141800,463073810,6660,6660,6660,6660,64
20230926,141700,462647570,6650,6670,6670,6650,114
20230926,141600,461888450,6680,6680,6680,6680,0
20230926,141500,461888450,6680,6680,6680,6680,1
20230926,141400,461881770,6690,6690,6690,6690,0
20230926,141300,461881770,6690,6690,6690,6690,0
20230926,141200,461881770,6690,6690,6690,6690,0
20230926,141100,461881770,6690,6690,6690,6690,0
20230926,141000,461881770,6690,6690,6690,6690,5
20230926,140900,461848320,6690,6690,6690,6690,1
20230926,140800,461841630,6680,6680,6680,6680,0
20230926,140700,461841630,6680,6680,6680,6680,10
20230926,140600,461774830,6680,6670,6680,6670,2
20230926,140500,461761480,6670,6660,6670,6660,11
20230926,140400,461688170,6690,6680,6690,6680,30
20230926,140300,461487540,6660,6660,6660,6660,152
20230926,140200,460475220,6690,6690,6690,6690,5
20230926,140100,460441770,6660,6660,6660,6660,1
20230926,140000,460435110,6690,6690,6690,6690,0
20230926,135900,460435110,6690,6690,6690,6690,1
20230926,135800,460428420,6660,6660,6660,6660,0
20230926,135700,460428420,6660,6660,6660,6660,1
20230926,135600,460421760,6700,6660,6700,6660,79
20230926,135500,459894300,6650,6660,6660,6650,11
20230926,135400,459821080,6630,6630,6630,6630,0
20230926,135300,459821080,6630,6650,6650,6630,304
20230926,135200,457804350,6650,6650,6650,6650,82
20230926,135100,457259050,6660,6650,6660,6650,30
20230926,135000,457059260,6660,6660,6660,6660,50
20230926,134900,456726260,6640,6640,6640,6640,0
20230926,134800,456726260,6640,6640,6640,6640,0
20230926,134700,456726260,6640,6640,6640,6640,0
20230926,134600,456726260,6640,6640,6640,6640,0
20230926,134500,456726260,6640,6640,6660,6640,51
20230926,134400,456387600,6640,6640,6640,6640,0
20230926,134300,456387600,6640,6640,6640,6640,0
20230926,134200,456387600,6640,6640,6640,6640,0
20230926,134100,456387600,6640,6640,6640,6640,236
20230926,134000,454820560,6650,6650,6650,6650,0
20230926,133900,454820560,6650,6650,6650,6650,55
20230926,133800,454454810,6650,6650,6650,6650,95
20230926,133700,453823060,6660,6650,6660,6650,581
20230926,133600,449959390,6650,6630,6650,6630,64
20230926,133500,449534670,6650,6650,6650,6650,20
20230926,133400,449401670,6650,6650,6650,6650,8
20230926,133300,449348470,6650,6650,6650,6650,400
20230926,133200,446688470,6610,6610,6610,6610,0
20230926,133100,446688470,6610,6610,6610,6610,0
20230926,133000,446688470,6610,6610,6610,6610,0
20230926,132900,446688470,6610,6610,6610,6610,0
20230926,132800,446688470,6610,6640,6640,6610,550
20230926,132700,443046740,6660,6620,6660,6620,30
20230926,132600,442847740,6630,6630,6630,6630,69
20230926,132500,442390270,6600,6620,6650,6600,1839
20230926,132400,430242780,6620,6620,6620,6620,67
20230926,132300,429799240,6620,6640,6670,6620,1234
20230926,132200,421628920,6640,6640,6640,6640,288
20230926,132100,419716600,6640,6670,6670,6640,1907
20230926,132000,407021460,6670,6680,6680,6670,528
20230926,131900,403495170,6680,6680,6680,6680,1
20230926,131800,403488490,6690,6680,6690,6680,102
20230926,131700,402806120,6690,6690,6690,6690,111
20230926,131600,402063530,6690,6690,6690,6690,31
20230926,131500,401856140,6690,6680,6690,6680,43
20230926,131400,401568600,6680,6680,6680,6670,804
20230926,131300,396197910,6690,6690,6690,6680,19
20230926,131200,396070970,6680,6680,6680,6680,50
20230926,131100,395736970,6680,6690,6690,6680,429
20230926,131000,392869410,6690,6690,6690,6690,0
20230926,130900,392869410,6690,6690,6690,6690,27
20230926,130800,392688780,6690,6690,6690,6690,15
20230926,130700,392588430,6690,6690,6690,6690,392
20230926,130600,389965950,6700,6700,6700,6700,0
20230926,130500,389965950,6700,6690,6700,6690,269
20230926,130400,388165330,6690,6690,6690,6690,0
20230926,130300,388165330,6690,6690,6690,6690,0
20230926,130200,388165330,6690,6690,6690,6690,0
20230926,130100,388165330,6690,6690,6690,6690,90
20230926,130000,387563230,6700,6700,6700,6700,0
20230926,125900,387563230,6700,6700,6700,6700,0
20230926,125800,387563230,6700,6700,6700,6700,0
20230926,125700,387563230,6700,6700,6700,6700,10
20230926,125600,387496230,6700,6700,6700,6700,0
20230926,125500,387496230,6700,6700,6700,6700,10
20230926,125400,387429230,6700,6700,6700,6700,1
20230926,125300,387422530,6680,6680,6680,6680,0
20230926,125200,387422530,6680,6690,6690,6680,101
20230926,125100,386746850,6690,6690,6690,6690,0
20230926,125000,386746850,6690,6690,6690,6690,0
20230926,124900,386746850,6690,6690,6690,6690,0
20230926,124800,386746850,6690,6690,6690,6690,0
20230926,124700,386746850,6690,6690,6690,6690,0
20230926,124600,386746850,6690,6690,6690,6690,10
20230926,124500,386679950,6690,6680,6690,6680,299
20230926,124400,384682620,6690,6690,6690,6690,68
20230926,124300,384227700,6690,6700,6710,6690,409
20230926,124200,381485830,6700,6690,6710,6690,84
20230926,124100,380922970,6690,6700,6700,6690,45
20230926,124000,380621910,6690,6680,6690,6680,41
20230926,123900,380347850,6690,6690,6700,6680,595
20230926,123800,376367720,6700,6690,6700,6690,43
20230926,123700,376079910,6700,6690,6700,6690,16
20230926,123600,375972850,6690,6700,6700,6690,391
20230926,123500,373353290,6710,6710,6710,6710,1
20230926,123400,373346580,6710,6710,6710,6710,0
20230926,123300,373346580,6710,6710,6710,6710,1
20230926,123200,373339870,6700,6700,6700,6700,0
20230926,123100,373339870,6700,6700,6700,6700,1
20230926,123000,373333170,6700,6700,6700,6700,2
20230926,122900,373319770,6710,6710,6710,6710,45
20230926,122800,373017820,6710,6710,6710,6710,20
20230926,122700,372883620,6730,6690,6730,6690,648
20230926,122600,368542830,6690,6710,6710,6690,1709
20230926,122500,357096970,6710,6730,6730,6710,107
20230926,122400,356377930,6730,6720,6730,6720,4
20230926,122300,356351020,6720,6730,6730,6720,30
20230926,122200,356149130,6730,6730,6730,6730,2
20230926,122100,356135670,6730,6730,6730,6730,0
20230926,122000,356135670,6730,6730,6730,6730,0
20230926,121900,356135670,6730,6730,6730,6730,0
20230926,121800,356135670,6730,6730,6730,6730,0
20230926,121700,356135670,6730,6730,6730,6730,0
20230926,121600,356135670,6730,6730,6730,6730,0
20230926,121500,356135670,6730,6730,6730,6730,0
20230926,121400,356135670,6730,6700,6730,6700,41
20230926,121300,355860940,6700,6710,6710,6700,567
20230926,121200,352061990,6710,6710,6710,6710,0
20230926,121100,352061990,6710,6710,6710,6710,1
20230926,121000,352055280,6710,6710,6710,6710,0
20230926,120900,352055280,6710,6710,6710,6710,0
20230926,120800,352055280,6710,6710,6710,6710,111
20230926,120700,351310470,6710,6710,6710,6710,105
20230926,120600,350605920,6730,6730,6730,6730,0
20230926,120500,350605920,6730,6730,6730,6730,0
20230926,120400,350605920,6730,6730,6730,6730,0
20230926,120300,350605920,6730,6730,6730,6730,0
20230926,120200,350605920,6730,6730,6730,6730,1
20230926,120100,350599190,6740,6740,6740,6740,0
20230926,120000,350599190,6740,6740,6740,6740,50
20230926,115900,350262190,6730,6730,6730,6730,0
20230926,115800,350262190,6730,6730,6730,6730,0
20230926,115700,350262190,6730,6740,6750,6730,308
20230926,115600,348184500,6730,6740,6740,6730,310
20230926,115500,346095240,6700,6700,6700,6700,4
20230926,115400,346068440,6690,6690,6690,6690,265
20230926,115300,344295590,6690,6690,6690,6690,4
20230926,115200,344268830,6690,6700,6700,6690,105
20230926,115100,343566290,6690,6690,6690,6690,6
20230926,115000,343526150,6690,6690,6690,6690,10
20230926,114900,343459250,6700,6700,6700,6700,166
20230926,114800,342347050,6710,6700,6710,6700,80
20230926,114700,341811030,6700,6700,6700,6700,161
20230926,114600,340732330,6700,6700,6700,6700,533
20230926,114500,337161230,6700,6700,6700,6700,7
20230926,114400,337114330,6710,6710,6710,6700,195
20230926,114300,335806950,6710,6710,6710,6710,0
20230926,114200,335806950,6710,6700,6710,6700,5
20230926,114100,335773430,6700,6700,6700,6700,0
20230926,114000,335773430,6700,6700,6700,6700,2
20230926,113900,335760030,6700,6710,6710,6700,195
20230926,113800,334453240,6710,6710,6710,6700,58
20230926,113700,334064580,6700,6710,6710,6700,60
20230926,113600,333662000,6710,6710,6710,6710,0
20230926,113500,333662000,6710,6710,6710,6710,0
20230926,113400,333662000,6710,6710,6710,6710,4
20230926,113300,333635160,6710,6700,6710,6700,50
20230926,113200,333299670,6700,6700,6700,6700,33
20230926,113100,333078570,6700,6700,6700,6700,26
20230926,113000,332904370,6700,6700,6700,6700,27
20230926,112900,332723470,6700,6700,6700,6700,676
20230926,112800,328194270,6700,6700,6700,6690,73
20230926,112700,327705220,6700,6750,6750,6700,3746
20230926,112600,302540380,6760,6760,6760,6760,0
20230926,112500,302540380,6760,6760,6760,6760,49
20230926,112400,302209140,6760,6760,6760,6760,5
20230926,112300,302175340,6760,6750,6760,6750,4
20230926,112200,302148330,6750,6750,6750,6750,103
20230926,112100,301453080,6750,6760,6760,6750,2
20230926,112000,301439570,6760,6740,6760,6740,329
20230926,111900,299220880,6750,6750,6750,6750,10
20230926,111800,299153380,6760,6760,6760,6760,18
20230926,111700,299031700,6730,6740,6740,6730,275
20230926,111600,297179890,6760,6760,6760,6760,0
20230926,111500,297179890,6760,6760,6760,6760,42
20230926,111400,296895970,6760,6740,6760,6740,32
20230926,111300,296679970,6760,6760,6760,6760,0
20230926,111200,296679970,6760,6760,6760,6760,0
20230926,111100,296679970,6760,6760,6760,6760,0
20230926,111000,296679970,6760,6760,6760,6760,1
20230926,110900,296673210,6770,6770,6770,6770,1
20230926,110800,296666440,6730,6740,6740,6730,643
20230926,110700,292338000,6730,6750,6760,6730,1409
20230926,110600,282838030,6750,6770,6770,6750,490
20230926,110500,279525170,6770,6770,6770,6770,0
20230926,110400,279525170,6770,6760,6770,6760,210
20230926,110300,278103630,6770,6760,6770,6760,64
20230926,110200,277670880,6760,6790,6800,6760,353
20230926,110100,275279730,6800,6790,6800,6790,66
20230926,110000,274831580,6790,6800,6800,6790,450
20230926,105900,271776030,6810,6810,6810,6810,77
20230926,105800,271251660,6840,6840,6840,6840,0
20230926,105700,271251660,6840,6840,6840,6840,0
20230926,105600,271251660,6840,6840,6840,6840,0
20230926,105500,271251660,6840,6840,6840,6840,1
20230926,105400,271244820,6840,6790,6840,6790,25
20230926,105300,271074620,6840,6810,6840,6790,17
20230926,105200,270959080,6850,6780,6850,6780,105
20230926,105100,270246900,6790,6800,6810,6790,1735
20230926,105000,258450120,6810,6820,6820,6810,1989
20230926,104900,244895490,6830,6820,6830,6820,65
20230926,104800,244451550,6820,6830,6830,6820,451
20230926,104700,241374370,6830,6830,6830,6830,139
20230926,104600,240425000,6830,6830,6830,6830,433
20230926,104500,237467610,6830,6830,6830,6830,103
20230926,104400,236764120,6830,6840,6840,6830,333
20230926,104300,234489340,6870,6870,6870,6870,7
20230926,104200,234441250,6830,6830,6830,6830,0
20230926,104100,234441250,6830,6830,6830,6830,0
20230926,104000,234441250,6830,6830,6830,6830,4
20230926,103900,234413930,6830,6830,6830,6830,1217
20230926,103800,226101820,6830,6830,6830,6830,1
20230926,103700,226094990,6870,6870,6870,6870,1
20230926,103600,226088120,6830,6830,6830,6830,1
20230926,103500,226081290,6880,6880,6880,6880,0
20230926,103400,226081290,6880,6880,6880,6880,1005
20230926,103300,219166890,6880,6880,6880,6880,0
20230926,103200,219166890,6880,6880,6880,6880,0
20230926,103100,219166890,6880,6880,6880,6880,2
20230926,103000,219153130,6830,6850,6890,6830,1905
20230926,102900,206128750,6890,6890,6890,6890,0
20230926,102800,206128750,6890,6890,6890,6890,0
20230926,102700,206128750,6890,6870,6890,6850,105
20230926,102600,205408860,6880,6880,6880,6880,1
20230926,102500,205401980,6890,6890,6890,6890,0
20230926,102400,205401980,6890,6880,6890,6880,14
20230926,102300,205305620,6880,6880,6880,6880,10
20230926,102200,205236820,6880,6880,6880,6880,2
20230926,102100,205223060,6840,6850,6850,6840,129
20230926,102000,204340070,6880,6880,6880,6880,0
20230926,101900,204340070,6880,6880,6880,6880,0
20230926,101800,204340070,6880,6850,6880,6850,140
20230926,101700,203381040,6900,6900,6900,6900,0
20230926,101600,203381040,6900,6880,6900,6850,365
20230926,101500,200878340,6900,6890,6900,6880,5
20230926,101400,200843870,6900,6900,6900,6900,0
20230926,101300,200843870,6900,6900,6900,6900,0
20230926,101200,200843870,6900,6890,6900,6890,2
20230926,101100,200830080,6890,6890,6890,6890,1
20230926,101000,200823190,6900,6900,6900,6900,0
20230926,100900,200823190,6900,6890,6900,6890,7
20230926,100800,200774910,6860,6860,6860,6860,70
20230926,100700,200294710,6900,6900,6900,6900,0
20230926,100600,200294710,6900,6900,6900,6900,2
20230926,100500,200280910,6890,6890,6890,6890,97
20230926,100400,199612580,6890,6850,6890,6850,265
20230926,100300,197797220,6850,6880,6880,6850,11
20230926,100200,197721570,6880,6880,6880,6880,3
20230926,100100,197700930,6880,6880,6880,6880,100
20230926,100000,197012930,6880,6880,6880,6880,0
20230926,095900,197012930,6880,6850,6880,6850,2
20230926,095800,196999200,6890,6880,6890,6860,569
20230926,095700,193083590,6880,6870,6900,6860,108
20230926,095600,192341600,6870,6870,6900,6870,34
20230926,095500,192107990,6870,6910,6910,6870,385
20230926,095400,189461980,6910,6930,6930,6910,17
20230926,095300,189344390,6910,6870,6910,6870,408
20230926,095200,186532840,6860,6880,6880,6860,71
20230926,095100,186045360,6880,6890,6890,6880,2
20230926,095000,186031590,6890,6850,6890,6850,136
20230926,094900,185098940,6830,6830,6830,6830,268
20230926,094800,183268500,6830,6830,6830,6830,19
20230926,094700,183138730,6830,6830,6830,6820,42
20230926,094600,182852070,6830,6830,6830,6830,9
20230926,094500,182790600,6820,6820,6840,6810,585
20230926,094400,178801590,6860,6840,6860,6820,405
20230926,094300,176038620,6830,6860,6860,6830,258
20230926,094200,174275650,6840,6850,6860,6840,862
20230926,094100,168375350,6860,6860,6860,6850,223
20230926,094000,166847080,6870,6860,6870,6860,112
20230926,093900,166078740,6860,6860,6870,6850,437
20230926,093800,163083020,6870,6910,6910,6870,129
20230926,093700,162196710,6910,6910,6910,6870,377
20230926,093600,159606560,6910,6860,6910,6850,417
20230926,093500,156748820,6910,6880,6960,6860,616
20230926,093400,152491130,6880,6880,6890,6860,302
20230926,093300,150413470,6880,6890,6890,6870,320
20230926,093200,148215030,6890,6880,6890,6860,205
20230926,093100,146808620,6880,6880,6890,6860,77
20230926,093000,146279380,6890,6870,6890,6860,162
20230926,092900,145167580,6890,6910,6910,6870,141
20230926,092800,144197480,6910,6920,6920,6910,2
20230926,092700,144183650,6930,6880,6930,6860,268
20230926,092600,142342410,6850,6890,6890,6850,442
20230926,092500,139305030,6890,6920,6950,6890,3814
20230926,092400,112972930,6960,6950,6960,6920,1989
20230926,092300,99185760,6950,6980,6980,6950,212
20230926,092200,97710180,6960,6980,6980,6960,15
20230926,092100,97605540,6960,6980,6980,6960,9
20230926,092000,97542880,6960,6950,6960,6950,813
20230926,091900,91887700,6950,6950,6950,6940,157
20230926,091800,90796710,6950,6940,6950,6940,115
20230926,091700,89998460,6940,6950,6950,6940,1082
20230926,091600,82488340,6950,6960,6960,6950,283
20230926,091500,80519740,6950,6960,6960,6940,552
20230926,091400,76683290,6960,6970,6970,6960,658
20230926,091300,72103560,6980,6990,6990,6970,343
20230926,091200,69712000,6980,7000,7000,6980,414
20230926,091100,66819760,7000,6980,7000,6980,47
20230926,091000,66490980,6980,7010,7010,6980,133
20230926,090900,65562610,7010,6980,7010,6980,186
20230926,090800,64261000,6980,6980,6980,6980,312
20230926,090700,62083240,6980,7010,7010,6980,192
20230926,090600,60740680,7010,6990,7010,6980,2642
20230926,090500,42248880,6990,6960,6990,6960,1404
20230926,090400,32471980,6960,6930,6960,6930,386
20230926,090300,29795710,6980,6930,6980,6930,870
20230926,090200,23753060,6920,6940,6940,6920,145
20230926,090100,22748180,7000,7000,7000,7000,1
20230926,090000,22741180,6900,6940,7000,6900,3077