KissMeData/084690/min/candle-20230920.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230920,193800,444629020,6880,6880,6880,6880,2349
20230920,193700,444629020,6880,6880,6880,6880,0
20230920,193600,444629020,6880,6880,6880,6880,0
20230920,193500,444629020,6880,6880,6880,6880,0
20230920,193400,444629020,6880,6880,6880,6880,0
20230920,193300,444629020,6880,6880,6880,6880,0
20230920,193200,444629020,6880,6880,6880,6880,0
20230920,193100,444629020,6880,6880,6880,6880,0
20230920,193000,444629020,6880,6880,6880,6880,0
20230920,192900,444629020,6880,6880,6880,6880,0
20230920,192800,444629020,6880,6880,6880,6880,0
20230920,192700,444629020,6880,6880,6880,6880,0
20230920,192600,444629020,6880,6880,6880,6880,0
20230920,192500,444629020,6880,6880,6880,6880,0
20230920,192400,444629020,6880,6880,6880,6880,0
20230920,192300,444629020,6880,6880,6880,6880,0
20230920,192200,444629020,6880,6880,6880,6880,0
20230920,192100,444629020,6880,6880,6880,6880,0
20230920,192000,444629020,6880,6880,6880,6880,0
20230920,191900,444629020,6880,6880,6880,6880,0
20230920,191800,444629020,6880,6880,6880,6880,0
20230920,191700,444629020,6880,6880,6880,6880,0
20230920,191600,444629020,6880,6880,6880,6880,0
20230920,191500,444629020,6880,6880,6880,6880,0
20230920,191400,444629020,6880,6880,6880,6880,0
20230920,191300,444629020,6880,6880,6880,6880,0
20230920,191200,444629020,6880,6880,6880,6880,0
20230920,191100,444629020,6880,6880,6880,6880,0
20230920,191000,444629020,6880,6880,6880,6880,0
20230920,190900,444629020,6880,6880,6880,6880,0
20230920,190800,444629020,6880,6880,6880,6880,2349
20230920,190700,444629020,6880,6880,6880,6880,0
20230920,190600,444629020,6880,6880,6880,6880,0
20230920,190500,444629020,6880,6880,6880,6880,0
20230920,190400,444629020,6880,6880,6880,6880,0
20230920,190300,444629020,6880,6880,6880,6880,0
20230920,190200,444629020,6880,6880,6880,6880,0
20230920,190100,444629020,6880,6880,6880,6880,0
20230920,190000,444629020,6880,6880,6880,6880,0
20230920,185900,444629020,6880,6880,6880,6880,0
20230920,185800,444629020,6880,6880,6880,6880,0
20230920,185700,444629020,6880,6880,6880,6880,0
20230920,185600,444629020,6880,6880,6880,6880,0
20230920,185500,444629020,6880,6880,6880,6880,0
20230920,185400,444629020,6880,6880,6880,6880,0
20230920,185300,444629020,6880,6880,6880,6880,0
20230920,185200,444629020,6880,6880,6880,6880,0
20230920,185100,444629020,6880,6880,6880,6880,0
20230920,185000,444629020,6880,6880,6880,6880,0
20230920,184900,444629020,6880,6880,6880,6880,0
20230920,184800,444629020,6880,6880,6880,6880,0
20230920,184700,444629020,6880,6880,6880,6880,0
20230920,184600,444629020,6880,6880,6880,6880,0
20230920,184500,444629020,6880,6880,6880,6880,0
20230920,184400,444629020,6880,6880,6880,6880,0
20230920,184300,444629020,6880,6880,6880,6880,0
20230920,184200,444629020,6880,6880,6880,6880,0
20230920,184100,444629020,6880,6880,6880,6880,0
20230920,184000,444629020,6880,6880,6880,6880,0
20230920,183900,444629020,6880,6880,6880,6880,0
20230920,183800,444629020,6880,6880,6880,6880,2349
20230920,183700,444629020,6880,6880,6880,6880,0
20230920,183600,444629020,6880,6880,6880,6880,0
20230920,183500,444629020,6880,6880,6880,6880,0
20230920,183400,444629020,6880,6880,6880,6880,0
20230920,183300,444629020,6880,6880,6880,6880,0
20230920,183200,444629020,6880,6880,6880,6880,0
20230920,183100,444629020,6880,6880,6880,6880,0
20230920,183000,444629020,6880,6880,6880,6880,0
20230920,182900,444629020,6880,6880,6880,6880,0
20230920,182800,444629020,6880,6880,6880,6880,0
20230920,182700,444629020,6880,6880,6880,6880,0
20230920,182600,444629020,6880,6880,6880,6880,0
20230920,182500,444629020,6880,6880,6880,6880,0
20230920,182400,444629020,6880,6880,6880,6880,0
20230920,182300,444629020,6880,6880,6880,6880,0
20230920,182200,444629020,6880,6880,6880,6880,0
20230920,182100,444629020,6880,6880,6880,6880,0
20230920,182000,444629020,6880,6880,6880,6880,0
20230920,181900,444629020,6880,6880,6880,6880,0
20230920,181800,444629020,6880,6880,6880,6880,0
20230920,181700,444629020,6880,6880,6880,6880,0
20230920,181600,444629020,6880,6880,6880,6880,0
20230920,181500,444629020,6880,6880,6880,6880,0
20230920,181400,444629020,6880,6880,6880,6880,0
20230920,181300,444629020,6880,6880,6880,6880,0
20230920,181200,444629020,6880,6880,6880,6880,0
20230920,181100,444629020,6880,6880,6880,6880,0
20230920,181000,444629020,6880,6880,6880,6880,0
20230920,180900,444629020,6880,6880,6880,6880,0
20230920,180800,444629020,6880,6880,6880,6880,2349
20230920,180700,444629020,6880,6880,6880,6880,0
20230920,180600,444629020,6880,6880,6880,6880,0
20230920,180500,444629020,6880,6880,6880,6880,0
20230920,180400,444629020,6880,6880,6880,6880,0
20230920,180300,444629020,6880,6880,6880,6880,0
20230920,180200,444629020,6880,6880,6880,6880,0
20230920,180100,444629020,6880,6880,6880,6880,0
20230920,180000,444629020,6880,6880,6880,6880,0
20230920,175900,444629020,6880,6880,6880,6880,0
20230920,175800,444629020,6880,6880,6880,6880,0
20230920,175700,444629020,6880,6880,6880,6880,0
20230920,175600,444629020,6880,6880,6880,6880,0
20230920,175500,444629020,6880,6880,6880,6880,0
20230920,175400,444629020,6880,6880,6880,6880,0
20230920,175300,444629020,6880,6880,6880,6880,0
20230920,175200,444629020,6880,6880,6880,6880,0
20230920,175100,444629020,6880,6880,6880,6880,0
20230920,175000,444629020,6880,6880,6880,6880,0
20230920,174900,444629020,6880,6880,6880,6880,0
20230920,174800,444629020,6880,6880,6880,6880,0
20230920,174700,444629020,6880,6880,6880,6880,0
20230920,174600,444629020,6880,6880,6880,6880,0
20230920,174500,444629020,6880,6880,6880,6880,0
20230920,174400,444629020,6880,6880,6880,6880,0
20230920,174300,444629020,6880,6880,6880,6880,0
20230920,174200,444629020,6880,6880,6880,6880,0
20230920,174100,444629020,6880,6880,6880,6880,0
20230920,174000,444629020,6880,6880,6880,6880,0
20230920,173900,444629020,6880,6880,6880,6880,0
20230920,173800,444629020,6880,6880,6880,6880,2349
20230920,173700,444629020,6880,6880,6880,6880,0
20230920,173600,444629020,6880,6880,6880,6880,0
20230920,173500,444629020,6880,6880,6880,6880,0
20230920,173400,444629020,6880,6880,6880,6880,0
20230920,173300,444629020,6880,6880,6880,6880,0
20230920,173200,444629020,6880,6880,6880,6880,0
20230920,173100,444629020,6880,6880,6880,6880,0
20230920,173000,444629020,6880,6880,6880,6880,0
20230920,172900,444629020,6880,6880,6880,6880,0
20230920,172800,444629020,6880,6880,6880,6880,0
20230920,172700,444629020,6880,6880,6880,6880,0
20230920,172600,444629020,6880,6880,6880,6880,0
20230920,172500,444629020,6880,6880,6880,6880,0
20230920,172400,444629020,6880,6880,6880,6880,0
20230920,172300,444629020,6880,6880,6880,6880,0
20230920,172200,444629020,6880,6880,6880,6880,0
20230920,172100,444629020,6880,6880,6880,6880,0
20230920,172000,444629020,6880,6880,6880,6880,0
20230920,171900,444629020,6880,6880,6880,6880,0
20230920,171800,444629020,6880,6880,6880,6880,0
20230920,171700,444629020,6880,6880,6880,6880,0
20230920,171600,444629020,6880,6880,6880,6880,0
20230920,171500,444629020,6880,6880,6880,6880,0
20230920,171400,444629020,6880,6880,6880,6880,0
20230920,171300,444629020,6880,6880,6880,6880,0
20230920,171200,444629020,6880,6880,6880,6880,0
20230920,171100,444629020,6880,6880,6880,6880,0
20230920,171000,444629020,6880,6880,6880,6880,0
20230920,170900,444629020,6880,6880,6880,6880,0
20230920,170800,444629020,6880,6880,6880,6880,2349
20230920,170700,444629020,6880,6880,6880,6880,0
20230920,170600,444629020,6880,6880,6880,6880,0
20230920,170500,444629020,6880,6880,6880,6880,0
20230920,170400,444629020,6880,6880,6880,6880,0
20230920,170300,444629020,6880,6880,6880,6880,0
20230920,170200,444629020,6880,6880,6880,6880,0
20230920,170100,444629020,6880,6880,6880,6880,0
20230920,170000,444629020,6880,6880,6880,6880,0
20230920,165900,444629020,6880,6880,6880,6880,0
20230920,165800,444629020,6880,6880,6880,6880,0
20230920,165700,444629020,6880,6880,6880,6880,0
20230920,165600,444629020,6880,6880,6880,6880,0
20230920,165500,444629020,6880,6880,6880,6880,0
20230920,165400,444629020,6880,6880,6880,6880,0
20230920,165300,444629020,6880,6880,6880,6880,0
20230920,165200,444629020,6880,6880,6880,6880,0
20230920,165100,444629020,6880,6880,6880,6880,0
20230920,165000,444629020,6880,6880,6880,6880,0
20230920,164900,444629020,6880,6880,6880,6880,0
20230920,164800,444629020,6880,6880,6880,6880,0
20230920,164700,444629020,6880,6880,6880,6880,0
20230920,164600,444629020,6880,6880,6880,6880,0
20230920,164500,444629020,6880,6880,6880,6880,0
20230920,164400,444629020,6880,6880,6880,6880,0
20230920,164300,444629020,6880,6880,6880,6880,0
20230920,164200,444629020,6880,6880,6880,6880,0
20230920,164100,444629020,6880,6880,6880,6880,0
20230920,164000,444629020,6880,6880,6880,6880,0
20230920,163900,444629020,6880,6880,6880,6880,0
20230920,163800,444629020,6880,6880,6880,6880,2349
20230920,163700,444629020,6880,6880,6880,6880,0
20230920,163600,444629020,6880,6880,6880,6880,0
20230920,163500,444629020,6880,6880,6880,6880,0
20230920,163400,444629020,6880,6880,6880,6880,0
20230920,163300,444629020,6880,6880,6880,6880,0
20230920,163200,444629020,6880,6880,6880,6880,0
20230920,163100,444629020,6880,6880,6880,6880,0
20230920,163000,444629020,6880,6880,6880,6880,0
20230920,162900,444629020,6880,6880,6880,6880,0
20230920,162800,444629020,6880,6880,6880,6880,0
20230920,162700,444629020,6880,6880,6880,6880,0
20230920,162600,444629020,6880,6880,6880,6880,0
20230920,162500,444629020,6880,6880,6880,6880,0
20230920,162400,444629020,6880,6880,6880,6880,0
20230920,162300,444629020,6880,6880,6880,6880,0
20230920,162200,444629020,6880,6880,6880,6880,0
20230920,162100,444629020,6880,6880,6880,6880,0
20230920,162000,444629020,6880,6880,6880,6880,0
20230920,161900,444629020,6880,6880,6880,6880,0
20230920,161800,444629020,6880,6880,6880,6880,0
20230920,161700,444629020,6880,6880,6880,6880,0
20230920,161600,444629020,6880,6880,6880,6880,0
20230920,161500,444629020,6880,6880,6880,6880,0
20230920,161400,444629020,6880,6880,6880,6880,0
20230920,161300,444629020,6880,6880,6880,6880,0
20230920,161200,444629020,6880,6880,6880,6880,0
20230920,161100,444629020,6880,6880,6880,6880,0
20230920,161000,444629020,6880,6880,6880,6880,0
20230920,160900,444629020,6880,6880,6880,6880,0
20230920,160800,444629020,6880,6880,6880,6880,2349
20230920,160700,444629020,6880,6880,6880,6880,0
20230920,160600,444629020,6880,6880,6880,6880,0
20230920,160500,444629020,6880,6880,6880,6880,0
20230920,160400,444629020,6880,6880,6880,6880,0
20230920,160300,444629020,6880,6880,6880,6880,0
20230920,160200,444629020,6880,6880,6880,6880,0
20230920,160100,444629020,6880,6880,6880,6880,0
20230920,160000,444629020,6880,6880,6880,6880,0
20230920,155900,444629020,6880,6880,6880,6880,0
20230920,155800,444629020,6880,6880,6880,6880,0
20230920,155700,444629020,6880,6880,6880,6880,0
20230920,155600,444629020,6880,6880,6880,6880,0
20230920,155500,444629020,6880,6880,6880,6880,0
20230920,155400,444629020,6880,6880,6880,6880,0
20230920,155300,444629020,6880,6880,6880,6880,0
20230920,155200,444629020,6880,6880,6880,6880,0
20230920,155100,444629020,6880,6880,6880,6880,0
20230920,155000,444629020,6880,6880,6880,6880,0
20230920,154900,444629020,6880,6880,6880,6880,0
20230920,154800,444629020,6880,6880,6880,6880,0
20230920,154700,444629020,6880,6880,6880,6880,0
20230920,154600,444629020,6880,6880,6880,6880,0
20230920,154500,444629020,6880,6880,6880,6880,0
20230920,154400,444629020,6880,6880,6880,6880,0
20230920,154300,444629020,6880,6880,6880,6880,0
20230920,154200,444629020,6880,6880,6880,6880,0
20230920,154100,444629020,6880,6880,6880,6880,0
20230920,154000,444629020,6880,6880,6880,6880,0
20230920,153900,444629020,6880,6880,6880,6880,0
20230920,153800,444629020,6880,6880,6880,6880,2349
20230920,153700,444629020,6880,6880,6880,6880,0
20230920,153600,444629020,6880,6880,6880,6880,0
20230920,153500,444629020,6880,6880,6880,6880,0
20230920,153400,444629020,6880,6880,6880,6880,0
20230920,153300,444629020,6880,6880,6880,6880,0
20230920,153200,444629020,6880,6880,6880,6880,0
20230920,153100,444629020,6880,6880,6880,6880,0
20230920,153000,444629020,6880,6880,6880,6880,2349
20230920,152900,428467900,6890,6890,6890,6890,0
20230920,152800,428467900,6890,6890,6890,6890,0
20230920,152700,428467900,6890,6890,6890,6890,0
20230920,152600,428467900,6890,6890,6890,6890,0
20230920,152500,428467900,6890,6890,6890,6890,0
20230920,152400,428467900,6890,6890,6890,6890,0
20230920,152300,428467900,6890,6890,6890,6890,0
20230920,152200,428467900,6890,6890,6890,6890,0
20230920,152100,428467900,6890,6890,6890,6890,0
20230920,152000,428467900,6890,6890,6890,6890,0
20230920,151900,428467900,6890,6890,6890,6890,49
20230920,151800,428130290,6900,6900,6900,6900,0
20230920,151700,428130290,6900,6900,6900,6900,131
20230920,151600,427226390,6900,6900,6900,6900,2
20230920,151500,427212590,6880,6890,6890,6880,1572
20230920,151400,416397170,6890,6890,6890,6890,0
20230920,151300,416397170,6890,6890,6890,6890,15
20230920,151200,416293820,6890,6890,6890,6890,5
20230920,151100,416259370,6900,6890,6900,6890,223
20230920,151000,414722890,6890,6890,6890,6890,223
20230920,150900,413186420,6880,6890,6890,6880,207
20230920,150800,411760490,6900,6890,6900,6890,130
20230920,150700,410863590,6890,6890,6890,6890,0
20230920,150600,410863590,6890,6900,6900,6890,23
20230920,150500,410705090,6900,6900,6900,6900,1
20230920,150400,410698190,6900,6900,6900,6900,1
20230920,150300,410691290,6890,6890,6890,6890,848
20230920,150200,404848570,6900,6890,6900,6890,101
20230920,150100,404152670,6890,6890,6890,6890,0
20230920,150000,404152670,6890,6890,6890,6890,500
20230920,145900,400707670,6900,6890,6910,6890,6
20230920,145800,400666280,6890,6890,6890,6890,100
20230920,145700,399977280,6890,6900,6900,6890,383
20230920,145600,397335910,6910,6910,6910,6910,0
20230920,145500,397335910,6910,6900,6910,6900,285
20230920,145400,395369400,6910,6910,6910,6910,0
20230920,145300,395369400,6910,6910,6910,6910,0
20230920,145200,395369400,6910,6900,6910,6900,141
20230920,145100,394396490,6900,6900,6900,6900,512
20230920,145000,390863690,6910,6910,6910,6910,1
20230920,144900,390856780,6910,6910,6910,6910,1
20230920,144800,390849870,6910,6910,6910,6910,109
20230920,144700,390096680,6900,6900,6900,6900,0
20230920,144600,390096680,6900,6900,6900,6900,145
20230920,144500,389096180,6910,6910,6910,6900,176
20230920,144400,387881470,6910,6910,6910,6910,13
20230920,144300,387791640,6910,6910,6910,6910,1
20230920,144200,387784730,6910,6910,6910,6910,1
20230920,144100,387777820,6910,6910,6910,6910,33
20230920,144000,387549790,6910,6910,6910,6910,0
20230920,143900,387549790,6910,6910,6910,6910,1
20230920,143800,387542880,6900,6900,6900,6900,10
20230920,143700,387473880,6910,6910,6910,6910,0
20230920,143600,387473880,6910,6910,6910,6910,0
20230920,143500,387473880,6910,6920,6920,6910,2
20230920,143400,387460050,6910,6910,6910,6910,951
20230920,143300,380888640,6920,6920,6920,6920,0
20230920,143200,380888640,6920,6920,6920,6920,112
20230920,143100,380113600,6920,6920,6920,6920,0
20230920,143000,380113600,6920,6920,6920,6920,0
20230920,142900,380113600,6920,6920,6920,6920,1
20230920,142800,380106680,6920,6920,6920,6920,1
20230920,142700,380099760,6920,6920,6920,6920,1446
20230920,142600,370093440,6920,6920,6920,6920,117
20230920,142500,369283800,6920,6920,6920,6920,45
20230920,142400,368972400,6920,6920,6920,6920,0
20230920,142300,368972400,6920,6920,6920,6920,0
20230920,142200,368972400,6920,6920,6920,6920,1
20230920,142100,368965480,6910,6910,6910,6910,0
20230920,142000,368965480,6910,6910,6910,6910,1234
20230920,141900,360438540,6920,6920,6920,6920,4
20230920,141800,360410860,6920,6920,6920,6920,46
20230920,141700,360092540,6920,6920,6920,6920,0
20230920,141600,360092540,6920,6910,6920,6910,332
20230920,141500,357795110,6920,6910,6920,6910,90
20230920,141400,357172320,6920,6920,6920,6920,0
20230920,141300,357172320,6920,6920,6920,6920,61
20230920,141200,356750200,6920,6920,6920,6920,1
20230920,141100,356743280,6920,6920,6920,6920,1
20230920,141000,356736360,6910,6920,6920,6910,144
20230920,140900,355741180,6920,6920,6920,6920,1
20230920,140800,355734260,6920,6920,6920,6920,0
20230920,140700,355734260,6920,6920,6920,6920,0
20230920,140600,355734260,6920,6920,6920,6920,0
20230920,140500,355734260,6920,6910,6920,6910,242
20230920,140400,354060620,6910,6910,6910,6910,50
20230920,140300,353715120,6920,6920,6920,6920,0
20230920,140200,353715120,6920,6920,6920,6920,1
20230920,140100,353708200,6920,6920,6920,6920,0
20230920,140000,353708200,6920,6920,6920,6920,0
20230920,135900,353708200,6920,6920,6920,6920,1
20230920,135800,353701280,6920,6920,6920,6920,0
20230920,135700,353701280,6920,6930,6930,6920,140
20230920,135600,352731420,6920,6920,6920,6920,0
20230920,135500,352731420,6920,6920,6920,6920,1
20230920,135400,352724500,6920,6910,6920,6910,282
20230920,135300,350774650,6920,6920,6920,6920,1
20230920,135200,350767730,6920,6920,6920,6920,46
20230920,135100,350449410,6920,6920,6920,6920,137
20230920,135000,349501370,6920,6920,6920,6920,8
20230920,134900,349446010,6930,6930,6930,6930,1
20230920,134800,349439080,6930,6930,6930,6930,151
20230920,134700,348392650,6930,6930,6930,6930,0
20230920,134600,348392650,6930,6930,6930,6930,97
20230920,134500,347720440,6920,6920,6920,6920,0
20230920,134400,347720440,6920,6920,6920,6920,44
20230920,134300,347415960,6920,6920,6920,6920,0
20230920,134200,347415960,6920,6920,6920,6920,0
20230920,134100,347415960,6920,6920,6920,6920,251
20230920,134000,345679040,6910,6910,6910,6910,2
20230920,133900,345665220,6910,6910,6910,6910,400
20230920,133800,342901220,6920,6920,6920,6920,118
20230920,133700,342084660,6910,6910,6910,6910,6
20230920,133600,342043200,6920,6920,6920,6920,0
20230920,133500,342043200,6920,6920,6920,6920,1432
20230920,133400,332133760,6920,6920,6920,6920,0
20230920,133300,332133760,6920,6920,6920,6920,123
20230920,133200,331282600,6920,6920,6920,6920,0
20230920,133100,331282600,6920,6920,6920,6920,0
20230920,133000,331282600,6920,6920,6920,6920,1
20230920,132900,331275680,6920,6920,6920,6920,0
20230920,132800,331275680,6920,6920,6920,6920,0
20230920,132700,331275680,6920,6920,6920,6920,121
20230920,132600,330438360,6900,6900,6900,6900,0
20230920,132500,330438360,6900,6900,6900,6900,0
20230920,132400,330438360,6900,6900,6900,6900,0
20230920,132300,330438360,6900,6900,6900,6900,0
20230920,132200,330438360,6900,6900,6900,6900,0
20230920,132100,330438360,6900,6900,6900,6900,1
20230920,132000,330431460,6900,6900,6900,6900,0
20230920,131900,330431460,6900,6900,6900,6900,0
20230920,131800,330431460,6900,6900,6900,6900,330
20230920,131700,328154460,6920,6920,6920,6920,110
20230920,131600,327393260,6920,6920,6920,6920,0
20230920,131500,327393260,6920,6910,6920,6910,160
20230920,131400,326286560,6910,6910,6910,6910,0
20230920,131300,326286560,6910,6910,6910,6910,0
20230920,131200,326286560,6910,6910,6910,6910,5
20230920,131100,326252010,6910,6910,6910,6910,120
20230920,131000,325422810,6920,6920,6920,6920,0
20230920,130900,325422810,6920,6920,6920,6920,69
20230920,130800,324945330,6920,6920,6920,6920,0
20230920,130700,324945330,6920,6920,6920,6920,0
20230920,130600,324945330,6920,6910,6920,6910,5
20230920,130500,324910750,6920,6920,6920,6920,0
20230920,130400,324910750,6920,6920,6920,6920,4
20230920,130300,324883070,6920,6920,6920,6920,43
20230920,130200,324585510,6920,6920,6920,6920,11
20230920,130100,324509390,6920,6920,6920,6920,0
20230920,130000,324509390,6920,6920,6920,6920,0
20230920,125900,324509390,6920,6920,6920,6920,62
20230920,125800,324080350,6930,6930,6930,6930,0
20230920,125700,324080350,6930,6930,6930,6930,1
20230920,125600,324073420,6920,6920,6920,6920,221
20230920,125500,322544100,6920,6920,6920,6920,0
20230920,125400,322544100,6920,6920,6920,6920,1
20230920,125300,322537180,6890,6890,6890,6890,1
20230920,125200,322530290,6920,6900,6920,6890,377
20230920,125100,319927620,6900,6910,6910,6900,1007
20230920,125000,312978290,6920,6920,6920,6920,106
20230920,124900,312244770,6920,6920,6920,6920,0
20230920,124800,312244770,6920,6920,6920,6920,26
20230920,124700,312064850,6910,6910,6920,6910,37
20230920,124600,311809170,6910,6910,6910,6910,100
20230920,124500,311118170,6930,6930,6930,6930,0
20230920,124400,311118170,6930,6930,6930,6930,0
20230920,124300,311118170,6930,6930,6930,6930,99
20230920,124200,310432100,6910,6910,6910,6910,0
20230920,124100,310432100,6910,6910,6910,6910,1
20230920,124000,310425190,6930,6930,6930,6930,0
20230920,123900,310425190,6930,6930,6930,6930,0
20230920,123800,310425190,6930,6910,6930,6910,26
20230920,123700,310245510,6930,6930,6930,6930,0
20230920,123600,310245510,6930,6930,6930,6930,140
20230920,123500,309275310,6930,6930,6930,6930,0
20230920,123400,309275310,6930,6930,6930,6930,0
20230920,123300,309275310,6930,6930,6930,6930,1
20230920,123200,309268380,6920,6920,6920,6920,1064
20230920,123100,301905500,6920,6920,6920,6920,0
20230920,123000,301905500,6920,6920,6920,6920,0
20230920,122900,301905500,6920,6920,6920,6920,0
20230920,122800,301905500,6920,6920,6920,6920,0
20230920,122700,301905500,6920,6910,6920,6900,888
20230920,122600,295775820,6900,6910,6910,6900,6
20230920,122500,295734370,6910,6920,6920,6910,18
20230920,122400,295609920,6910,6910,6910,6910,200
20230920,122300,294227920,6910,6910,6910,6910,50
20230920,122200,293882420,6890,6890,6890,6890,58
20230920,122100,293482800,6890,6890,6890,6890,0
20230920,122000,293482800,6890,6890,6890,6890,0
20230920,121900,293482800,6890,6910,6910,6890,17
20230920,121800,293365350,6890,6890,6890,6890,60
20230920,121700,292951950,6910,6910,6910,6910,6
20230920,121600,292910490,6910,6910,6910,6910,201
20230920,121500,291521580,6910,6910,6910,6910,48
20230920,121400,291189900,6910,6910,6910,6910,0
20230920,121300,291189900,6910,6910,6910,6910,0
20230920,121200,291189900,6910,6910,6910,6910,2
20230920,121100,291176080,6920,6920,6920,6920,0
20230920,121000,291176080,6920,6910,6920,6910,9
20230920,120900,291113880,6910,6890,6910,6880,815
20230920,120800,285498690,6900,6900,6900,6900,786
20230920,120700,280075290,6920,6920,6920,6920,0
20230920,120600,280075290,6920,6920,6920,6920,1
20230920,120500,280068370,6900,6900,6900,6900,0
20230920,120400,280068370,6900,6910,6910,6900,802
20230920,120300,274532630,6910,6910,6910,6910,0
20230920,120200,274532630,6910,6910,6910,6910,7
20230920,120100,274484260,6920,6920,6920,6920,0
20230920,120000,274484260,6920,6920,6920,6920,0
20230920,115900,274484260,6920,6920,6920,6920,0
20230920,115800,274484260,6920,6920,6920,6920,0
20230920,115700,274484260,6920,6920,6920,6920,110
20230920,115600,273723060,6920,6920,6920,6920,0
20230920,115500,273723060,6920,6900,6920,6900,3
20230920,115400,273702320,6920,6920,6920,6920,1
20230920,115300,273695400,6900,6900,6900,6900,10
20230920,115200,273626400,6900,6900,6900,6900,150
20230920,115100,272591400,6920,6920,6920,6920,0
20230920,115000,272591400,6920,6920,6920,6920,110
20230920,114900,271830200,6920,6920,6920,6920,0
20230920,114800,271830200,6920,6920,6920,6920,0
20230920,114700,271830200,6920,6920,6920,6920,1
20230920,114600,271823280,6920,6920,6920,6920,0
20230920,114500,271823280,6920,6920,6920,6920,2
20230920,114400,271809440,6920,6920,6920,6920,110
20230920,114300,271048240,6920,6920,6920,6920,32
20230920,114200,270826800,6930,6930,6930,6930,4
20230920,114100,270799080,6930,6930,6930,6930,0
20230920,114000,270799080,6930,6920,6930,6920,920
20230920,113900,264431290,6920,6920,6920,6920,0
20230920,113800,264431290,6920,6920,6920,6920,0
20230920,113700,264431290,6920,6920,6920,6920,0
20230920,113600,264431290,6920,6900,6920,6900,110
20230920,113500,263670190,6910,6910,6910,6910,27
20230920,113400,263483620,6910,6910,6910,6910,46
20230920,113300,263165760,6920,6920,6920,6920,0
20230920,113200,263165760,6920,6920,6920,6920,0
20230920,113100,263165760,6920,6920,6920,6920,364
20230920,113000,260646880,6920,6920,6920,6920,28
20230920,112900,260453120,6920,6920,6920,6920,71
20230920,112800,259961800,6920,6920,6920,6920,1
20230920,112700,259954880,6920,6890,6920,6890,5965
20230920,112600,218816770,6890,6890,6890,6890,5
20230920,112500,218782320,6890,6890,6890,6890,101
20230920,112400,218086430,6880,6880,6880,6880,202
20230920,112300,216696670,6880,6880,6880,6880,1134
20230920,112200,208894750,6870,6870,6870,6870,0
20230920,112100,208894750,6870,6870,6870,6870,0
20230920,112000,208894750,6870,6870,6870,6870,0
20230920,111900,208894750,6870,6880,6880,6870,229
20230920,111800,207320310,6880,6880,6880,6880,0
20230920,111700,207320310,6880,6880,6880,6880,0
20230920,111600,207320310,6880,6880,6880,6880,1
20230920,111500,207313430,6880,6880,6880,6880,107
20230920,111400,206577270,6880,6880,6880,6880,0
20230920,111300,206577270,6880,6880,6880,6880,0
20230920,111200,206577270,6880,6880,6880,6880,88
20230920,111100,205971830,6880,6880,6880,6880,0
20230920,111000,205971830,6880,6880,6880,6880,95
20230920,110900,205318230,6880,6880,6880,6880,1
20230920,110800,205311350,6870,6870,6870,6870,0
20230920,110700,205311350,6870,6870,6870,6870,1000
20230920,110600,198441350,6870,6860,6870,6860,1235
20230920,110500,189956910,6860,6860,6860,6860,0
20230920,110400,189956910,6860,6860,6860,6860,2
20230920,110300,189943190,6860,6860,6860,6860,0
20230920,110200,189943190,6860,6870,6870,6860,1000
20230920,110100,183082900,6880,6880,6880,6880,0
20230920,110000,183082900,6880,6880,6880,6880,0
20230920,105900,183082900,6880,6870,6880,6870,32
20230920,105800,182863050,6870,6870,6870,6870,0
20230920,105700,182863050,6870,6860,6870,6860,260
20230920,105600,181078350,6860,6860,6860,6860,26
20230920,105500,180899990,6870,6870,6870,6870,0
20230920,105400,180899990,6870,6870,6870,6870,0
20230920,105300,180899990,6870,6870,6870,6870,60
20230920,105200,180487790,6870,6870,6870,6870,0
20230920,105100,180487790,6870,6870,6870,6870,250
20230920,105000,178770290,6870,6870,6870,6870,1
20230920,104900,178763420,6880,6880,6880,6880,5
20230920,104800,178729020,6880,6880,6880,6880,0
20230920,104700,178729020,6880,6880,6880,6880,41
20230920,104600,178446940,6880,6880,6880,6880,4
20230920,104500,178419420,6880,6880,6880,6880,0
20230920,104400,178419420,6880,6880,6880,6880,0
20230920,104300,178419420,6880,6870,6880,6870,31
20230920,104200,178206440,6870,6870,6870,6870,0
20230920,104100,178206440,6870,6860,6870,6860,301
20230920,104000,176141570,6860,6880,6880,6860,393
20230920,103900,173441720,6870,6870,6870,6870,1004
20230920,103800,166544240,6880,6880,6880,6880,0
20230920,103700,166544240,6880,6880,6880,6880,20
20230920,103600,166406640,6870,6870,6870,6870,350
20230920,103500,164002140,6880,6880,6880,6880,0
20230920,103400,164002140,6880,6880,6890,6880,823
20230920,103300,158338700,6880,6880,6880,6880,40
20230920,103200,158063500,6880,6880,6880,6880,546
20230920,103100,154307020,6890,6890,6890,6890,0
20230920,103000,154307020,6890,6890,6890,6890,1
20230920,102900,154300130,6880,6880,6880,6880,255
20230920,102800,152545730,6890,6890,6890,6890,0
20230920,102700,152545730,6890,6890,6890,6890,0
20230920,102600,152545730,6890,6890,6890,6890,0
20230920,102500,152545730,6890,6890,6890,6890,1
20230920,102400,152538840,6890,6880,6890,6880,101
20230920,102300,151843950,6890,6890,6890,6890,286
20230920,102200,149873410,6890,6890,6890,6890,1
20230920,102100,149866520,6870,6880,6880,6870,94
20230920,102000,149219850,6870,6880,6880,6870,202
20230920,101900,147831090,6880,6880,6880,6880,100
20230920,101800,147143090,6890,6890,6890,6890,16
20230920,101700,147032850,6880,6880,6880,6880,5
20230920,101600,146998450,6890,6890,6890,6890,12
20230920,101500,146915770,6890,6890,6890,6890,1
20230920,101400,146908880,6890,6890,6890,6890,0
20230920,101300,146908880,6890,6880,6890,6880,501
20230920,101200,143461990,6890,6890,6890,6890,51
20230920,101100,143110600,6890,6880,6890,6880,116
20230920,101000,142311500,6890,6890,6890,6890,1
20230920,100900,142304610,6890,6890,6890,6890,0
20230920,100800,142304610,6890,6890,6890,6890,54
20230920,100700,141932550,6890,6890,6890,6890,132
20230920,100600,141023070,6890,6890,6890,6890,74
20230920,100500,140513210,6890,6890,6890,6890,0
20230920,100400,140513210,6890,6900,6900,6890,3
20230920,100300,140492520,6900,6900,6900,6900,1
20230920,100200,140485620,6890,6890,6890,6890,0
20230920,100100,140485620,6890,6890,6890,6890,0
20230920,100000,140485620,6890,6890,6890,6890,100
20230920,095900,139796620,6890,6890,6890,6890,122
20230920,095800,138956040,6880,6880,6880,6880,0
20230920,095700,138956040,6880,6870,6880,6870,220
20230920,095600,137443440,6870,6870,6870,6870,0
20230920,095500,137443440,6870,6870,6870,6870,304
20230920,095400,135354960,6880,6880,6880,6880,1000
20230920,095300,128474960,6880,6890,6890,6880,6501
20230920,095200,83746320,6890,6890,6900,6890,103
20230920,095100,83036630,6920,6920,6920,6920,0
20230920,095000,83036630,6920,6920,6920,6920,0
20230920,094900,83036630,6920,6920,6920,6920,0
20230920,094800,83036630,6920,6920,6920,6920,0
20230920,094700,83036630,6920,6920,6920,6920,50
20230920,094600,82690630,6920,6920,6920,6920,0
20230920,094500,82690630,6920,6920,6920,6920,0
20230920,094400,82690630,6920,6920,6920,6920,97
20230920,094300,82019390,6920,6890,6920,6890,69
20230920,094200,81543950,6920,6920,6920,6920,20
20230920,094100,81405550,6920,6890,6920,6890,114
20230920,094000,80616700,6890,6900,6900,6890,507
20230920,093900,77122350,6920,6920,6920,6920,0
20230920,093800,77122350,6920,6920,6920,6920,1
20230920,093700,77115430,6920,6920,6920,6920,0
20230920,093600,77115430,6920,6900,6920,6900,101
20230920,093500,76418510,6890,6890,6890,6890,230
20230920,093400,74833810,6890,6890,6890,6890,0
20230920,093300,74833810,6890,6890,6890,6890,35
20230920,093200,74592660,6890,6920,6920,6890,155
20230920,093100,73524560,6920,6920,6920,6920,144
20230920,093000,72528080,6920,6920,6920,6920,0
20230920,092900,72528080,6920,6890,6920,6890,155
20230920,092800,71456980,6890,6920,6920,6890,111
20230920,092700,70692160,6930,6930,6930,6930,0
20230920,092600,70692160,6930,6930,6930,6930,0
20230920,092500,70692160,6930,6930,6930,6930,108
20230920,092400,69943720,6930,6890,6930,6880,2509
20230920,092300,52660840,6930,6920,6930,6890,101
20230920,092200,51964520,6930,6930,6930,6930,10
20230920,092100,51895220,6930,6930,6930,6930,1
20230920,092000,51888290,6930,6930,6930,6930,105
20230920,091900,51160640,6930,6930,6930,6930,5
20230920,091800,51125990,6930,6930,6930,6860,1131
20230920,091700,43342920,6920,6900,6920,6900,599
20230920,091600,39202680,6910,6910,6910,6910,0
20230920,091500,39202680,6910,6910,6910,6880,225
20230920,091400,37650090,6910,6900,6910,6900,284
20230920,091300,35690480,6900,6890,6900,6890,332
20230920,091200,33400070,6890,6890,6890,6890,1
20230920,091100,33393180,6900,6860,6900,6860,11
20230920,091000,33317680,6900,6860,6900,6860,1140
20230920,090900,25483980,6860,6850,6860,6840,1264
20230920,090800,16826970,6860,6860,6870,6860,11
20230920,090700,16751500,6860,6850,6860,6850,207
20230920,090600,15332540,6850,6870,6870,6850,46
20230920,090500,15016950,6870,6870,6870,6870,30
20230920,090400,14810850,6870,6870,6870,6870,7
20230920,090300,14762760,6870,6860,6870,6850,937
20230920,090200,8343680,6880,6880,6880,6880,0
20230920,090100,8343680,6880,6870,6880,6870,2
20230920,090000,8329930,6870,6830,6870,6830,1219