KissMeData/170030/min/candle-20230927.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230927,200900,341280700,7050,7050,7050,7050,1463
20230927,200800,341280700,7050,7050,7050,7050,0
20230927,200700,341280700,7050,7050,7050,7050,0
20230927,200600,341280700,7050,7050,7050,7050,0
20230927,200500,341280700,7050,7050,7050,7050,0
20230927,200400,341280700,7050,7050,7050,7050,0
20230927,200300,341280700,7050,7050,7050,7050,0
20230927,200200,341280700,7050,7050,7050,7050,0
20230927,200100,341280700,7050,7050,7050,7050,0
20230927,200000,341280700,7050,7050,7050,7050,0
20230927,195900,341280700,7050,7050,7050,7050,0
20230927,195800,341280700,7050,7050,7050,7050,0
20230927,195700,341280700,7050,7050,7050,7050,0
20230927,195600,341280700,7050,7050,7050,7050,0
20230927,195500,341280700,7050,7050,7050,7050,0
20230927,195400,341280700,7050,7050,7050,7050,0
20230927,195300,341280700,7050,7050,7050,7050,0
20230927,195200,341280700,7050,7050,7050,7050,0
20230927,195100,341280700,7050,7050,7050,7050,0
20230927,195000,341280700,7050,7050,7050,7050,0
20230927,194900,341280700,7050,7050,7050,7050,0
20230927,194800,341280700,7050,7050,7050,7050,0
20230927,194700,341280700,7050,7050,7050,7050,0
20230927,194600,341280700,7050,7050,7050,7050,0
20230927,194500,341280700,7050,7050,7050,7050,0
20230927,194400,341280700,7050,7050,7050,7050,0
20230927,194300,341280700,7050,7050,7050,7050,0
20230927,194200,341280700,7050,7050,7050,7050,0
20230927,194100,341280700,7050,7050,7050,7050,0
20230927,194000,341280700,7050,7050,7050,7050,0
20230927,193900,341280700,7050,7050,7050,7050,1463
20230927,193800,341280700,7050,7050,7050,7050,0
20230927,193700,341280700,7050,7050,7050,7050,0
20230927,193600,341280700,7050,7050,7050,7050,0
20230927,193500,341280700,7050,7050,7050,7050,0
20230927,193400,341280700,7050,7050,7050,7050,0
20230927,193300,341280700,7050,7050,7050,7050,0
20230927,193200,341280700,7050,7050,7050,7050,0
20230927,193100,341280700,7050,7050,7050,7050,0
20230927,193000,341280700,7050,7050,7050,7050,0
20230927,192900,341280700,7050,7050,7050,7050,0
20230927,192800,341280700,7050,7050,7050,7050,0
20230927,192700,341280700,7050,7050,7050,7050,0
20230927,192600,341280700,7050,7050,7050,7050,0
20230927,192500,341280700,7050,7050,7050,7050,0
20230927,192400,341280700,7050,7050,7050,7050,0
20230927,192300,341280700,7050,7050,7050,7050,0
20230927,192200,341280700,7050,7050,7050,7050,0
20230927,192100,341280700,7050,7050,7050,7050,0
20230927,192000,341280700,7050,7050,7050,7050,0
20230927,191900,341280700,7050,7050,7050,7050,0
20230927,191800,341280700,7050,7050,7050,7050,0
20230927,191700,341280700,7050,7050,7050,7050,0
20230927,191600,341280700,7050,7050,7050,7050,0
20230927,191500,341280700,7050,7050,7050,7050,0
20230927,191400,341280700,7050,7050,7050,7050,0
20230927,191300,341280700,7050,7050,7050,7050,0
20230927,191200,341280700,7050,7050,7050,7050,0
20230927,191100,341280700,7050,7050,7050,7050,0
20230927,191000,341280700,7050,7050,7050,7050,0
20230927,190900,341280700,7050,7050,7050,7050,1463
20230927,190800,341280700,7050,7050,7050,7050,0
20230927,190700,341280700,7050,7050,7050,7050,0
20230927,190600,341280700,7050,7050,7050,7050,0
20230927,190500,341280700,7050,7050,7050,7050,0
20230927,190400,341280700,7050,7050,7050,7050,0
20230927,190300,341280700,7050,7050,7050,7050,0
20230927,190200,341280700,7050,7050,7050,7050,0
20230927,190100,341280700,7050,7050,7050,7050,0
20230927,190000,341280700,7050,7050,7050,7050,0
20230927,185900,341280700,7050,7050,7050,7050,0
20230927,185800,341280700,7050,7050,7050,7050,0
20230927,185700,341280700,7050,7050,7050,7050,0
20230927,185600,341280700,7050,7050,7050,7050,0
20230927,185500,341280700,7050,7050,7050,7050,0
20230927,185400,341280700,7050,7050,7050,7050,0
20230927,185300,341280700,7050,7050,7050,7050,0
20230927,185200,341280700,7050,7050,7050,7050,0
20230927,185100,341280700,7050,7050,7050,7050,0
20230927,185000,341280700,7050,7050,7050,7050,0
20230927,184900,341280700,7050,7050,7050,7050,0
20230927,184800,341280700,7050,7050,7050,7050,0
20230927,184700,341280700,7050,7050,7050,7050,0
20230927,184600,341280700,7050,7050,7050,7050,0
20230927,184500,341280700,7050,7050,7050,7050,0
20230927,184400,341280700,7050,7050,7050,7050,0
20230927,184300,341280700,7050,7050,7050,7050,0
20230927,184200,341280700,7050,7050,7050,7050,0
20230927,184100,341280700,7050,7050,7050,7050,0
20230927,184000,341280700,7050,7050,7050,7050,0
20230927,183900,341280700,7050,7050,7050,7050,1463
20230927,183800,341280700,7050,7050,7050,7050,0
20230927,183700,341280700,7050,7050,7050,7050,0
20230927,183600,341280700,7050,7050,7050,7050,0
20230927,183500,341280700,7050,7050,7050,7050,0
20230927,183400,341280700,7050,7050,7050,7050,0
20230927,183300,341280700,7050,7050,7050,7050,0
20230927,183200,341280700,7050,7050,7050,7050,0
20230927,183100,341280700,7050,7050,7050,7050,0
20230927,183000,341280700,7050,7050,7050,7050,0
20230927,182900,341280700,7050,7050,7050,7050,0
20230927,182800,341280700,7050,7050,7050,7050,0
20230927,182700,341280700,7050,7050,7050,7050,0
20230927,182600,341280700,7050,7050,7050,7050,0
20230927,182500,341280700,7050,7050,7050,7050,0
20230927,182400,341280700,7050,7050,7050,7050,0
20230927,182300,341280700,7050,7050,7050,7050,0
20230927,182200,341280700,7050,7050,7050,7050,0
20230927,182100,341280700,7050,7050,7050,7050,0
20230927,182000,341280700,7050,7050,7050,7050,0
20230927,181900,341280700,7050,7050,7050,7050,0
20230927,181800,341280700,7050,7050,7050,7050,0
20230927,181700,341280700,7050,7050,7050,7050,0
20230927,181600,341280700,7050,7050,7050,7050,0
20230927,181500,341280700,7050,7050,7050,7050,0
20230927,181400,341280700,7050,7050,7050,7050,0
20230927,181300,341280700,7050,7050,7050,7050,0
20230927,181200,341280700,7050,7050,7050,7050,0
20230927,181100,341280700,7050,7050,7050,7050,0
20230927,181000,341280700,7050,7050,7050,7050,0
20230927,180900,341280700,7050,7050,7050,7050,1463
20230927,180800,341280700,7050,7050,7050,7050,0
20230927,180700,341280700,7050,7050,7050,7050,0
20230927,180600,341280700,7050,7050,7050,7050,0
20230927,180500,341280700,7050,7050,7050,7050,0
20230927,180400,341280700,7050,7050,7050,7050,0
20230927,180300,341280700,7050,7050,7050,7050,0
20230927,180200,341280700,7050,7050,7050,7050,0
20230927,180100,341280700,7050,7050,7050,7050,0
20230927,180000,341280700,7050,7050,7050,7050,0
20230927,175900,341280700,7050,7050,7050,7050,0
20230927,175800,341280700,7050,7050,7050,7050,0
20230927,175700,341280700,7050,7050,7050,7050,0
20230927,175600,341280700,7050,7050,7050,7050,0
20230927,175500,341280700,7050,7050,7050,7050,0
20230927,175400,341280700,7050,7050,7050,7050,0
20230927,175300,341280700,7050,7050,7050,7050,0
20230927,175200,341280700,7050,7050,7050,7050,0
20230927,175100,341280700,7050,7050,7050,7050,0
20230927,175000,341280700,7050,7050,7050,7050,0
20230927,174900,341280700,7050,7050,7050,7050,0
20230927,174800,341280700,7050,7050,7050,7050,0
20230927,174700,341280700,7050,7050,7050,7050,0
20230927,174600,341280700,7050,7050,7050,7050,0
20230927,174500,341280700,7050,7050,7050,7050,0
20230927,174400,341280700,7050,7050,7050,7050,0
20230927,174300,341280700,7050,7050,7050,7050,0
20230927,174200,341280700,7050,7050,7050,7050,0
20230927,174100,341280700,7050,7050,7050,7050,0
20230927,174000,341280700,7050,7050,7050,7050,0
20230927,173900,341280700,7050,7050,7050,7050,1463
20230927,173800,341280700,7050,7050,7050,7050,0
20230927,173700,341280700,7050,7050,7050,7050,0
20230927,173600,341280700,7050,7050,7050,7050,0
20230927,173500,341280700,7050,7050,7050,7050,0
20230927,173400,341280700,7050,7050,7050,7050,0
20230927,173300,341280700,7050,7050,7050,7050,0
20230927,173200,341280700,7050,7050,7050,7050,0
20230927,173100,341280700,7050,7050,7050,7050,0
20230927,173000,341280700,7050,7050,7050,7050,0
20230927,172900,341280700,7050,7050,7050,7050,0
20230927,172800,341280700,7050,7050,7050,7050,0
20230927,172700,341280700,7050,7050,7050,7050,0
20230927,172600,341280700,7050,7050,7050,7050,0
20230927,172500,341280700,7050,7050,7050,7050,0
20230927,172400,341280700,7050,7050,7050,7050,0
20230927,172300,341280700,7050,7050,7050,7050,0
20230927,172200,341280700,7050,7050,7050,7050,0
20230927,172100,341280700,7050,7050,7050,7050,0
20230927,172000,341280700,7050,7050,7050,7050,0
20230927,171900,341280700,7050,7050,7050,7050,0
20230927,171800,341280700,7050,7050,7050,7050,0
20230927,171700,341280700,7050,7050,7050,7050,0
20230927,171600,341280700,7050,7050,7050,7050,0
20230927,171500,341280700,7050,7050,7050,7050,0
20230927,171400,341280700,7050,7050,7050,7050,0
20230927,171300,341280700,7050,7050,7050,7050,0
20230927,171200,341280700,7050,7050,7050,7050,0
20230927,171100,341280700,7050,7050,7050,7050,0
20230927,171000,341280700,7050,7050,7050,7050,0
20230927,170900,341280700,7050,7050,7050,7050,1463
20230927,170800,341280700,7050,7050,7050,7050,0
20230927,170700,341280700,7050,7050,7050,7050,0
20230927,170600,341280700,7050,7050,7050,7050,0
20230927,170500,341280700,7050,7050,7050,7050,0
20230927,170400,341280700,7050,7050,7050,7050,0
20230927,170300,341280700,7050,7050,7050,7050,0
20230927,170200,341280700,7050,7050,7050,7050,0
20230927,170100,341280700,7050,7050,7050,7050,0
20230927,170000,341280700,7050,7050,7050,7050,0
20230927,165900,341280700,7050,7050,7050,7050,0
20230927,165800,341280700,7050,7050,7050,7050,0
20230927,165700,341280700,7050,7050,7050,7050,0
20230927,165600,341280700,7050,7050,7050,7050,0
20230927,165500,341280700,7050,7050,7050,7050,0
20230927,165400,341280700,7050,7050,7050,7050,0
20230927,165300,341280700,7050,7050,7050,7050,0
20230927,165200,341280700,7050,7050,7050,7050,0
20230927,165100,341280700,7050,7050,7050,7050,0
20230927,165000,341280700,7050,7050,7050,7050,0
20230927,164900,341280700,7050,7050,7050,7050,0
20230927,164800,341280700,7050,7050,7050,7050,0
20230927,164700,341280700,7050,7050,7050,7050,0
20230927,164600,341280700,7050,7050,7050,7050,0
20230927,164500,341280700,7050,7050,7050,7050,0
20230927,164400,341280700,7050,7050,7050,7050,0
20230927,164300,341280700,7050,7050,7050,7050,0
20230927,164200,341280700,7050,7050,7050,7050,0
20230927,164100,341280700,7050,7050,7050,7050,0
20230927,164000,341280700,7050,7050,7050,7050,0
20230927,163900,341280700,7050,7050,7050,7050,1463
20230927,163800,341280700,7050,7050,7050,7050,0
20230927,163700,341280700,7050,7050,7050,7050,0
20230927,163600,341280700,7050,7050,7050,7050,0
20230927,163500,341280700,7050,7050,7050,7050,0
20230927,163400,341280700,7050,7050,7050,7050,0
20230927,163300,341280700,7050,7050,7050,7050,0
20230927,163200,341280700,7050,7050,7050,7050,0
20230927,163100,341280700,7050,7050,7050,7050,0
20230927,163000,341280700,7050,7050,7050,7050,0
20230927,162900,341280700,7050,7050,7050,7050,0
20230927,162800,341280700,7050,7050,7050,7050,0
20230927,162700,341280700,7050,7050,7050,7050,0
20230927,162600,341280700,7050,7050,7050,7050,0
20230927,162500,341280700,7050,7050,7050,7050,0
20230927,162400,341280700,7050,7050,7050,7050,0
20230927,162300,341280700,7050,7050,7050,7050,0
20230927,162200,341280700,7050,7050,7050,7050,0
20230927,162100,341280700,7050,7050,7050,7050,0
20230927,162000,341280700,7050,7050,7050,7050,0
20230927,161900,341280700,7050,7050,7050,7050,0
20230927,161800,341280700,7050,7050,7050,7050,0
20230927,161700,341280700,7050,7050,7050,7050,0
20230927,161600,341280700,7050,7050,7050,7050,0
20230927,161500,341280700,7050,7050,7050,7050,0
20230927,161400,341280700,7050,7050,7050,7050,0
20230927,161300,341280700,7050,7050,7050,7050,0
20230927,161200,341280700,7050,7050,7050,7050,0
20230927,161100,341280700,7050,7050,7050,7050,0
20230927,161000,341280700,7050,7050,7050,7050,0
20230927,160900,341280700,7050,7050,7050,7050,1463
20230927,160800,341280700,7050,7050,7050,7050,0
20230927,160700,341280700,7050,7050,7050,7050,0
20230927,160600,341280700,7050,7050,7050,7050,0
20230927,160500,341280700,7050,7050,7050,7050,0
20230927,160400,341280700,7050,7050,7050,7050,0
20230927,160300,341280700,7050,7050,7050,7050,0
20230927,160200,341280700,7050,7050,7050,7050,0
20230927,160100,341280700,7050,7050,7050,7050,0
20230927,160000,341280700,7050,7050,7050,7050,0
20230927,155900,341280700,7050,7050,7050,7050,0
20230927,155800,341280700,7050,7050,7050,7050,0
20230927,155700,341280700,7050,7050,7050,7050,0
20230927,155600,341280700,7050,7050,7050,7050,0
20230927,155500,341280700,7050,7050,7050,7050,0
20230927,155400,341280700,7050,7050,7050,7050,0
20230927,155300,341280700,7050,7050,7050,7050,0
20230927,155200,341280700,7050,7050,7050,7050,0
20230927,155100,341280700,7050,7050,7050,7050,0
20230927,155000,341280700,7050,7050,7050,7050,0
20230927,154900,341280700,7050,7050,7050,7050,0
20230927,154800,341280700,7050,7050,7050,7050,0
20230927,154700,341280700,7050,7050,7050,7050,0
20230927,154600,341280700,7050,7050,7050,7050,0
20230927,154500,341280700,7050,7050,7050,7050,0
20230927,154400,341280700,7050,7050,7050,7050,0
20230927,154300,341280700,7050,7050,7050,7050,0
20230927,154200,341280700,7050,7050,7050,7050,0
20230927,154100,341280700,7050,7050,7050,7050,0
20230927,154000,341280700,7050,7050,7050,7050,0
20230927,153900,341280700,7050,7050,7050,7050,1463
20230927,153800,341280700,7050,7050,7050,7050,0
20230927,153700,341280700,7050,7050,7050,7050,0
20230927,153600,341280700,7050,7050,7050,7050,0
20230927,153500,341280700,7050,7050,7050,7050,0
20230927,153400,341280700,7050,7050,7050,7050,0
20230927,153300,341280700,7050,7050,7050,7050,0
20230927,153200,341280700,7050,7050,7050,7050,0
20230927,153100,341280700,7050,7050,7050,7050,0
20230927,153000,341280700,7050,7050,7050,7050,1463
20230927,152900,330966550,7040,7040,7040,7040,0
20230927,152800,330966550,7040,7040,7040,7040,0
20230927,152700,330966550,7040,7040,7040,7040,0
20230927,152600,330966550,7040,7040,7040,7040,0
20230927,152500,330966550,7040,7040,7040,7040,0
20230927,152400,330966550,7040,7040,7040,7040,0
20230927,152300,330966550,7040,7040,7040,7040,0
20230927,152200,330966550,7040,7040,7040,7040,0
20230927,152100,330966550,7040,7040,7040,7040,0
20230927,152000,330966550,7040,7040,7040,7040,0
20230927,151900,330966550,7040,7030,7040,7030,195
20230927,151800,329594910,7020,7020,7020,7020,1911
20230927,151700,316179690,7020,7010,7020,7010,490
20230927,151600,312741210,7010,7010,7010,7010,45
20230927,151500,312425760,7010,7010,7010,7010,0
20230927,151400,312425760,7010,7010,7010,7010,0
20230927,151300,312425760,7010,7010,7010,7010,0
20230927,151200,312425760,7010,7010,7010,7010,214
20230927,151100,310925620,7020,7020,7020,7020,95
20230927,151000,310258720,7020,7010,7020,7010,103
20230927,150900,309535740,6980,7000,7010,6980,157
20230927,150800,308435580,7020,7010,7020,7000,225
20230927,150700,306860180,7010,7010,7010,7010,0
20230927,150600,306860180,7010,7010,7010,7010,0
20230927,150500,306860180,7010,7010,7010,7010,0
20230927,150400,306860180,7010,7010,7010,7010,4
20230927,150300,306832140,7010,7020,7020,7010,119
20230927,150200,305996940,7020,7020,7020,7020,0
20230927,150100,305996940,7020,7000,7020,7000,394
20230927,150000,303235060,7020,7020,7020,7020,3
20230927,145900,303214000,7020,7020,7020,7020,468
20230927,145800,299928640,7020,7010,7020,7010,500
20230927,145700,296420640,6980,6980,6980,6980,0
20230927,145600,296420640,6980,6980,6980,6980,144
20230927,145500,295415520,6980,6980,6980,6980,0
20230927,145400,295415520,6980,6980,7020,6980,731
20230927,145300,290304140,6980,6980,6980,6980,92
20230927,145200,289661980,7000,7020,7020,7000,362
20230927,145100,287125880,7010,7010,7010,7010,900
20230927,145000,280816880,7010,7010,7010,7010,82
20230927,144900,280242060,7010,7010,7010,7010,0
20230927,144800,280242060,7010,7010,7010,7010,0
20230927,144700,280242060,7010,7010,7010,7010,1
20230927,144600,280235050,7010,7010,7010,7010,0
20230927,144500,280235050,7010,7010,7010,7010,2
20230927,144400,280221030,7020,7020,7020,7020,0
20230927,144300,280221030,7020,7020,7020,7020,7
20230927,144200,280171890,7000,7000,7000,7000,0
20230927,144100,280171890,7000,7000,7000,7000,62
20230927,144000,279737890,7010,7010,7010,7010,34
20230927,143900,279499550,7010,7000,7010,7000,383
20230927,143800,276814780,7010,7010,7010,7010,14
20230927,143700,276716640,6990,6990,6990,6990,109
20230927,143600,275954730,6990,6990,6990,6990,0
20230927,143500,275954730,6990,6990,6990,6990,0
20230927,143400,275954730,6990,6990,6990,6990,0
20230927,143300,275954730,6990,6990,6990,6990,0
20230927,143200,275954730,6990,6990,6990,6990,0
20230927,143100,275954730,6990,6990,6990,6990,0
20230927,143000,275954730,6990,6990,6990,6990,0
20230927,142900,275954730,6990,6990,6990,6990,81
20230927,142800,275388540,7000,7000,7000,7000,233
20230927,142700,273757540,7000,6990,7000,6990,82
20230927,142600,273184330,6990,6990,6990,6990,80
20230927,142500,272625130,6980,6980,6980,6980,60
20230927,142400,272206330,6990,6990,6990,6990,0
20230927,142300,272206330,6990,6990,6990,6990,0
20230927,142200,272206330,6990,6990,6990,6990,79
20230927,142100,271654120,6990,6990,6990,6990,53
20230927,142000,271283650,6980,6980,6980,6980,115
20230927,141900,270480950,6980,6980,6980,6980,0
20230927,141800,270480950,6980,6990,6990,6980,181
20230927,141700,269215860,6990,6990,6990,6990,1
20230927,141600,269208870,6990,6990,6990,6990,0
20230927,141500,269208870,6990,6990,6990,6990,0
20230927,141400,269208870,6990,6990,6990,6990,14
20230927,141300,269111010,6990,6990,6990,6990,0
20230927,141200,269111010,6990,6990,6990,6990,55
20230927,141100,268726560,6980,6980,6980,6970,2443
20230927,141000,251676020,6980,6980,6980,6980,0
20230927,140900,251676020,6980,6980,6980,6980,1
20230927,140800,251669040,6970,6970,6970,6970,80
20230927,140700,251111440,6970,6970,6970,6970,490
20230927,140600,247696140,6960,6960,6960,6960,229
20230927,140500,246102300,6960,6960,6960,6960,0
20230927,140400,246102300,6960,6960,6960,6960,0
20230927,140300,246102300,6960,6960,6960,6960,80
20230927,140200,245545500,6960,6960,6960,6960,0
20230927,140100,245545500,6960,6970,6970,6960,80
20230927,140000,244988690,6960,6960,6960,6960,0
20230927,135900,244988690,6960,6960,6960,6960,679
20230927,135800,240262850,6960,6960,6960,6960,0
20230927,135700,240262850,6960,6960,6960,6960,505
20230927,135600,236748050,6960,6960,6960,6960,80
20230927,135500,236191250,6960,6960,6960,6960,0
20230927,135400,236191250,6960,6960,6960,6960,80
20230927,135300,235634450,6960,6960,6960,6960,0
20230927,135200,235634450,6960,6960,6960,6960,478
20230927,135100,232307570,6960,6960,6960,6960,50
20230927,135000,231959570,6970,6970,6970,6970,0
20230927,134900,231959570,6970,6970,6970,6970,79
20230927,134800,231408940,6970,6970,6970,6970,559
20230927,134700,227512710,6970,6960,6970,6960,103
20230927,134600,226795600,6960,6960,6960,6960,0
20230927,134500,226795600,6960,6960,6960,6960,80
20230927,134400,226238800,6960,6960,6960,6960,50
20230927,134300,225890800,6960,6960,6960,6960,79
20230927,134200,225340960,6960,6960,6960,6960,0
20230927,134100,225340960,6960,6960,6960,6960,0
20230927,134000,225340960,6960,6960,6960,6960,80
20230927,133900,224784160,6960,6960,6960,6960,0
20230927,133800,224784160,6960,6960,6960,6960,80
20230927,133700,224227360,6960,6960,6960,6960,0
20230927,133600,224227360,6960,6960,6960,6960,0
20230927,133500,224227360,6960,6960,6960,6960,80
20230927,133400,223670560,6960,6960,6960,6960,0
20230927,133300,223670560,6960,6960,6960,6960,250
20230927,133200,221930560,6960,6960,6960,6960,0
20230927,133100,221930560,6960,6960,6960,6960,0
20230927,133000,221930560,6960,6960,6960,6960,1
20230927,132900,221923600,6960,6960,6960,6960,0
20230927,132800,221923600,6960,6960,6960,6960,8
20230927,132700,221867920,6960,6960,6960,6960,0
20230927,132600,221867920,6960,6960,6960,6960,388
20230927,132500,219167440,6950,6950,6950,6950,0
20230927,132400,219167440,6950,6950,6950,6950,10
20230927,132300,219097940,6960,6960,6960,6960,0
20230927,132200,219097940,6960,6960,6960,6960,0
20230927,132100,219097940,6960,6960,6960,6960,18
20230927,132000,218972660,6960,6960,6960,6960,0
20230927,131900,218972660,6960,6960,6960,6960,72
20230927,131800,218471540,6960,6960,6960,6960,20
20230927,131700,218332340,6970,6970,6970,6970,0
20230927,131600,218332340,6970,6970,6970,6970,0
20230927,131500,218332340,6970,6970,6970,6970,0
20230927,131400,218332340,6970,6970,6970,6970,1
20230927,131300,218325370,6940,6940,6940,6940,0
20230927,131200,218325370,6940,6950,6950,6940,160
20230927,131100,217214850,6940,6940,6940,6940,0
20230927,131000,217214850,6940,6940,6940,6940,159
20230927,130900,216111390,6920,6920,6920,6920,0
20230927,130800,216111390,6920,6920,6920,6920,0
20230927,130700,216111390,6920,6960,6960,6920,1340
20230927,130600,206829050,6970,6970,6970,6970,0
20230927,130500,206829050,6970,6970,6970,6970,50
20230927,130400,206480550,6960,6960,6960,6960,0
20230927,130300,206480550,6960,6960,6960,6960,594
20230927,130200,202346310,6960,6960,6960,6960,0
20230927,130100,202346310,6960,6960,6960,6960,0
20230927,130000,202346310,6960,6950,6960,6950,40
20230927,125900,202068040,6950,6950,6950,6950,582
20230927,125800,198023140,6950,6950,6950,6950,50
20230927,125700,197675640,6930,6930,6930,6930,0
20230927,125600,197675640,6930,6930,6930,6930,80
20230927,125500,197121240,6930,6930,6930,6930,0
20230927,125400,197121240,6930,6930,6930,6930,5
20230927,125300,197086590,6940,6940,6940,6940,79
20230927,125200,196538330,6940,6940,6940,6940,0
20230927,125100,196538330,6940,6940,6940,6940,80
20230927,125000,195983130,6940,6940,6940,6940,90
20230927,124900,195358530,6940,6940,6940,6940,159
20230927,124800,194255070,6940,6940,6940,6940,0
20230927,124700,194255070,6940,6940,6940,6940,810
20230927,124600,188633670,6930,6940,6940,6930,387
20230927,124500,185949110,6940,6960,6960,6940,11
20230927,124400,185872750,6960,6960,6960,6960,0
20230927,124300,185872750,6960,6960,6960,6960,1
20230927,124200,185865790,6940,6940,6940,6940,182
20230927,124100,184602710,6960,6960,6960,6960,0
20230927,124000,184602710,6960,6960,6960,6960,0
20230927,123900,184602710,6960,6960,6960,6960,0
20230927,123800,184602710,6960,6960,6960,6960,0
20230927,123700,184602710,6960,6960,6960,6960,0
20230927,123600,184602710,6960,6960,6960,6960,0
20230927,123500,184602710,6960,6960,6960,6960,0
20230927,123400,184602710,6960,6960,6960,6960,0
20230927,123300,184602710,6960,6960,6960,6960,0
20230927,123200,184602710,6960,6960,6960,6960,0
20230927,123100,184602710,6960,6960,6960,6960,15
20230927,123000,184498310,6960,6960,6960,6960,0
20230927,122900,184498310,6960,6960,6960,6960,3
20230927,122800,184477430,6960,6960,6960,6960,0
20230927,122700,184477430,6960,6960,6960,6960,0
20230927,122600,184477430,6960,6960,6960,6960,0
20230927,122500,184477430,6960,6960,6960,6960,0
20230927,122400,184477430,6960,6960,6960,6960,0
20230927,122300,184477430,6960,6960,6960,6960,0
20230927,122200,184477430,6960,6960,6960,6960,0
20230927,122100,184477430,6960,6960,6960,6960,0
20230927,122000,184477430,6960,6960,6960,6960,0
20230927,121900,184477430,6960,6960,6960,6960,1
20230927,121800,184470470,6940,6940,6940,6940,181
20230927,121700,183214330,6940,6940,6940,6940,0
20230927,121600,183214330,6940,6940,6940,6940,9
20230927,121500,183151870,6940,6940,6940,6940,0
20230927,121400,183151870,6940,6940,6940,6940,160
20230927,121300,182041470,6940,6940,6940,6940,0
20230927,121200,182041470,6940,6940,6940,6940,0
20230927,121100,182041470,6940,6940,6940,6940,587
20230927,121000,177967690,6940,6940,6940,6940,353
20230927,120900,175517870,6950,6950,6950,6950,0
20230927,120800,175517870,6950,6950,6950,6950,0
20230927,120700,175517870,6950,6940,6950,6940,59
20230927,120600,175107910,6950,6950,6950,6950,0
20230927,120500,175107910,6950,6950,6950,6950,501
20230927,120400,171625960,6970,6970,6970,6970,0
20230927,120300,171625960,6970,6970,6970,6970,0
20230927,120200,171625960,6970,6970,6970,6970,0
20230927,120100,171625960,6970,6970,6970,6970,0
20230927,120000,171625960,6970,6970,6970,6970,0
20230927,115900,171625960,6970,6970,6970,6970,2
20230927,115800,171612020,6980,6980,6980,6980,0
20230927,115700,171612020,6980,6980,6980,6980,0
20230927,115600,171612020,6980,6980,6980,6980,0
20230927,115500,171612020,6980,6980,6980,6980,0
20230927,115400,171612020,6980,6980,6980,6980,0
20230927,115300,171612020,6980,6980,6980,6980,0
20230927,115200,171612020,6980,6980,6980,6980,1
20230927,115100,171605040,6950,6950,6950,6950,0
20230927,115000,171605040,6950,6950,6950,6950,80
20230927,114900,171049040,6950,6950,6950,6950,0
20230927,114800,171049040,6950,6950,6950,6950,79
20230927,114700,170499990,6950,6950,6950,6950,0
20230927,114600,170499990,6950,6950,6950,6950,80
20230927,114500,169943990,6950,6950,6950,6950,0
20230927,114400,169943990,6950,6950,6950,6950,0
20230927,114300,169943990,6950,6950,6950,6950,80
20230927,114200,169387990,6950,6950,6950,6950,0
20230927,114100,169387990,6950,6950,6950,6950,80
20230927,114000,168831990,6950,6950,6950,6950,0
20230927,113900,168831990,6950,6950,6950,6950,79
20230927,113800,168282940,6950,6950,6950,6950,50
20230927,113700,167935440,6950,6950,6950,6950,0
20230927,113600,167935440,6950,6950,6950,6950,159
20230927,113500,166830390,6950,6950,6950,6950,0
20230927,113400,166830390,6950,6960,6960,6950,940
20230927,113300,160294970,6950,6950,6950,6950,159
20230927,113200,159189920,6960,6970,6970,6960,341
20230927,113100,156816550,6970,6970,6970,6970,742
20230927,113000,151644810,6990,6990,6990,6990,0
20230927,112900,151644810,6990,6990,6990,6990,0
20230927,112800,151644810,6990,6990,6990,6990,0
20230927,112700,151644810,6990,6990,6990,6990,0
20230927,112600,151644810,6990,6990,6990,6990,23
20230927,112500,151484040,6960,6960,6960,6960,80
20230927,112400,150927240,6960,6960,6960,6960,0
20230927,112300,150927240,6960,6960,6960,6960,0
20230927,112200,150927240,6960,6960,6960,6960,79
20230927,112100,150377400,6960,6960,6960,6960,0
20230927,112000,150377400,6960,6960,6960,6960,80
20230927,111900,149820600,6960,6960,6960,6960,0
20230927,111800,149820600,6960,6960,6960,6960,80
20230927,111700,149263800,6960,6960,6960,6960,0
20230927,111600,149263800,6960,6960,6960,6960,30
20230927,111500,149055000,6960,6960,6960,6960,79
20230927,111400,148505160,6950,6950,6950,6950,0
20230927,111300,148505160,6950,6960,6960,6950,560
20230927,111200,144608730,6960,6960,6960,6960,10
20230927,111100,144539130,6950,6960,6970,6950,503
20230927,111000,141038570,6950,6980,6980,6950,126
20230927,110900,140159430,6980,6990,6990,6980,305
20230927,110800,138029200,7000,7000,7000,7000,93
20230927,110700,137378200,7010,7010,7010,7010,2
20230927,110600,137364180,7000,7000,7000,7000,10
20230927,110500,137294180,7010,7010,7010,7010,2
20230927,110400,137280160,7010,7010,7010,7010,0
20230927,110300,137280160,7010,7010,7010,7010,27
20230927,110200,137090890,7010,7010,7010,7010,0
20230927,110100,137090890,7010,7010,7010,7010,1
20230927,110000,137083880,7010,7010,7010,7010,3
20230927,105900,137062850,7010,7010,7010,7010,0
20230927,105800,137062850,7010,7010,7010,7010,20
20230927,105700,136922650,7010,7010,7010,7010,0
20230927,105600,136922650,7010,7010,7010,7010,0
20230927,105500,136922650,7010,7010,7010,7010,0
20230927,105400,136922650,7010,7010,7010,7010,0
20230927,105300,136922650,7010,6990,7010,6990,926
20230927,105200,130439750,6990,6990,6990,6990,50
20230927,105100,130090250,7000,7000,7000,7000,15
20230927,105000,129985250,7000,7000,7000,7000,269
20230927,104900,128102250,7000,7000,7000,7000,0
20230927,104800,128102250,7000,7000,7000,7000,0
20230927,104700,128102250,7000,7020,7020,7000,12
20230927,104600,128018030,7020,7020,7020,7020,2
20230927,104500,128003990,7000,7010,7020,7000,29
20230927,104400,127800640,7020,7010,7020,7010,205
20230927,104300,126363540,7010,7010,7010,7010,368
20230927,104200,123783860,7010,7010,7010,7010,79
20230927,104100,123230070,7010,7010,7010,7010,0
20230927,104000,123230070,7010,7020,7020,7010,101
20230927,103900,122521860,7020,7020,7020,7020,0
20230927,103800,122521860,7020,7010,7020,7010,168
20230927,103700,121343300,7020,7010,7020,7010,368
20230927,103600,118760250,7010,7020,7020,7010,80
20230927,103500,118199430,7010,7010,7020,7010,7
20230927,103400,118150310,7020,7020,7020,7020,0
20230927,103300,118150310,7020,7020,7020,7010,38
20230927,103200,117883660,7020,7010,7020,7000,454
20230927,103100,114700120,7000,7000,7000,7000,225
20230927,103000,113125120,6990,6990,7000,6990,77
20230927,102900,112586170,7000,6990,7000,6990,48
20230927,102800,112250600,7000,6980,7000,6980,785
20230927,102700,106766440,6980,6980,6980,6980,0
20230927,102600,106766440,6980,6980,6980,6980,599
20230927,102500,102585420,6970,6970,6970,6970,0
20230927,102400,102585420,6970,6970,6970,6970,104
20230927,102300,101860540,6970,6960,6970,6960,124
20230927,102200,100996460,6930,6930,6930,6930,0
20230927,102100,100996460,6930,6930,6930,6930,10
20230927,102000,100927160,6930,6930,6930,6930,0
20230927,101900,100927160,6930,6930,6930,6930,0
20230927,101800,100927160,6930,6930,6930,6930,0
20230927,101700,100927160,6930,6930,6930,6930,130
20230927,101600,100026260,6980,6980,6980,6980,0
20230927,101500,100026260,6980,6980,6980,6980,2
20230927,101400,100012300,6980,6960,6980,6960,302
20230927,101300,97910340,6960,6960,6960,6960,0
20230927,101200,97910340,6960,6960,6960,6960,34
20230927,101100,97673700,6960,6960,6960,6960,0
20230927,101000,97673700,6960,6950,6960,6950,450
20230927,100900,94542200,6960,6960,6960,6960,10
20230927,100800,94472600,6920,6920,6920,6920,0
20230927,100700,94472600,6920,6920,6920,6920,0
20230927,100600,94472600,6920,6920,6920,6920,0
20230927,100500,94472600,6920,6920,6920,6920,0
20230927,100400,94472600,6920,6920,6920,6920,0
20230927,100300,94472600,6920,6920,6920,6920,0
20230927,100200,94472600,6920,6920,6920,6920,150
20230927,100100,93434600,6960,6950,6960,6950,2
20230927,100000,93420690,6930,6930,6930,6930,16
20230927,095900,93309810,6930,6930,6930,6930,159
20230927,095800,92207940,6950,6950,6950,6950,0
20230927,095700,92207940,6950,6950,6950,6950,0
20230927,095600,92207940,6950,6950,6950,6950,17
20230927,095500,92089790,6950,6950,6950,6950,0
20230927,095400,92089790,6950,6950,6950,6950,100
20230927,095300,91394790,6950,6950,6950,6930,42
20230927,095200,91102910,6950,6950,6950,6950,1
20230927,095100,91095960,6950,6950,6950,6950,0
20230927,095000,91095960,6950,6950,6950,6950,382
20230927,094900,88441060,6950,6950,6950,6950,0
20230927,094800,88441060,6950,6950,6950,6950,0
20230927,094700,88441060,6950,6950,6950,6950,100
20230927,094600,87746060,6950,6950,6960,6950,2085
20230927,094500,73255290,6960,6960,6960,6960,35
20230927,094400,73011690,6960,6960,6960,6960,8
20230927,094300,72956010,6950,6950,6950,6950,2
20230927,094200,72942110,6950,6950,6950,6950,63
20230927,094100,72504260,6950,6950,6950,6950,632
20230927,094000,68111860,6950,6940,6950,6940,447
20230927,093900,65009420,6940,6930,6940,6930,48
20230927,093800,64676770,6930,6940,6940,6930,15
20230927,093700,64572770,6940,6940,6940,6940,1
20230927,093600,64565830,6940,6940,6940,6940,220
20230927,093500,63039030,6940,6940,6940,6940,0
20230927,093400,63039030,6940,6940,6940,6940,1
20230927,093300,63032090,6940,6940,6940,6940,0
20230927,093200,63032090,6940,6940,6940,6940,2
20230927,093100,63018210,6920,6920,6930,6920,24
20230927,093000,62852120,6900,6900,6900,6900,0
20230927,092900,62852120,6900,6900,6900,6900,0
20230927,092800,62852120,6900,6900,6900,6900,340
20230927,092700,60506120,6900,6900,6920,6900,229
20230927,092600,58925040,6900,6900,6900,6900,0
20230927,092500,58925040,6900,6900,6900,6900,0
20230927,092400,58925040,6900,6910,6910,6900,290
20230927,092300,56923540,6900,6900,6900,6900,0
20230927,092200,56923540,6900,6900,6900,6900,0
20230927,092100,56923540,6900,6900,6900,6900,0
20230927,092000,56923540,6900,6900,6900,6900,0
20230927,091900,56923540,6900,6900,6900,6900,60
20230927,091800,56509540,6900,6900,6900,6900,100
20230927,091700,55819540,6900,6900,6900,6900,20
20230927,091600,55681540,6950,6950,6950,6950,0
20230927,091500,55681540,6950,6950,6950,6950,18
20230927,091400,55556440,6900,6930,6930,6900,150
20230927,091300,54520080,6930,6930,6930,6930,0
20230927,091200,54520080,6930,6950,6950,6930,1807
20230927,091100,41961610,6950,6950,6950,6950,506
20230927,091000,38444910,6950,6950,6950,6950,100
20230927,090900,37749910,6950,6920,6950,6920,500
20230927,090800,34277920,6910,6910,6920,6910,40
20230927,090700,34001460,6950,6920,6950,6920,269
20230927,090600,32135160,6890,6900,6920,6890,1416
20230927,090500,22363040,6860,6860,6860,6860,0
20230927,090400,22363040,6860,6860,6860,6860,0
20230927,090300,22363040,6860,6860,6860,6860,0
20230927,090200,22363040,6860,6860,6860,6860,7
20230927,090100,22315020,6860,6890,6890,6860,220
20230927,090000,20799700,6890,6820,6900,6820,3036