KissMeData/234690/min/candle-20230914.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230914,201500,85755210,6760,6760,6760,6760,569
20230914,201400,85755210,6760,6760,6760,6760,0
20230914,201300,85755210,6760,6760,6760,6760,0
20230914,201200,85755210,6760,6760,6760,6760,0
20230914,201100,85755210,6760,6760,6760,6760,0
20230914,201000,85755210,6760,6760,6760,6760,0
20230914,200900,85755210,6760,6760,6760,6760,0
20230914,200800,85755210,6760,6760,6760,6760,0
20230914,200700,85755210,6760,6760,6760,6760,0
20230914,200600,85755210,6760,6760,6760,6760,0
20230914,200500,85755210,6760,6760,6760,6760,0
20230914,200400,85755210,6760,6760,6760,6760,0
20230914,200300,85755210,6760,6760,6760,6760,0
20230914,200200,85755210,6760,6760,6760,6760,0
20230914,200100,85755210,6760,6760,6760,6760,0
20230914,200000,85755210,6760,6760,6760,6760,0
20230914,195900,85755210,6760,6760,6760,6760,0
20230914,195800,85755210,6760,6760,6760,6760,0
20230914,195700,85755210,6760,6760,6760,6760,0
20230914,195600,85755210,6760,6760,6760,6760,0
20230914,195500,85755210,6760,6760,6760,6760,0
20230914,195400,85755210,6760,6760,6760,6760,0
20230914,195300,85755210,6760,6760,6760,6760,0
20230914,195200,85755210,6760,6760,6760,6760,0
20230914,195100,85755210,6760,6760,6760,6760,0
20230914,195000,85755210,6760,6760,6760,6760,0
20230914,194900,85755210,6760,6760,6760,6760,0
20230914,194800,85755210,6760,6760,6760,6760,0
20230914,194700,85755210,6760,6760,6760,6760,0
20230914,194600,85755210,6760,6760,6760,6760,0
20230914,194500,85755210,6760,6760,6760,6760,569
20230914,194400,85755210,6760,6760,6760,6760,0
20230914,194300,85755210,6760,6760,6760,6760,0
20230914,194200,85755210,6760,6760,6760,6760,0
20230914,194100,85755210,6760,6760,6760,6760,0
20230914,194000,85755210,6760,6760,6760,6760,0
20230914,193900,85755210,6760,6760,6760,6760,0
20230914,193800,85755210,6760,6760,6760,6760,0
20230914,193700,85755210,6760,6760,6760,6760,0
20230914,193600,85755210,6760,6760,6760,6760,0
20230914,193500,85755210,6760,6760,6760,6760,0
20230914,193400,85755210,6760,6760,6760,6760,0
20230914,193300,85755210,6760,6760,6760,6760,0
20230914,193200,85755210,6760,6760,6760,6760,0
20230914,193100,85755210,6760,6760,6760,6760,0
20230914,193000,85755210,6760,6760,6760,6760,0
20230914,192900,85755210,6760,6760,6760,6760,0
20230914,192800,85755210,6760,6760,6760,6760,0
20230914,192700,85755210,6760,6760,6760,6760,0
20230914,192600,85755210,6760,6760,6760,6760,0
20230914,192500,85755210,6760,6760,6760,6760,0
20230914,192400,85755210,6760,6760,6760,6760,0
20230914,192300,85755210,6760,6760,6760,6760,0
20230914,192200,85755210,6760,6760,6760,6760,0
20230914,192100,85755210,6760,6760,6760,6760,0
20230914,192000,85755210,6760,6760,6760,6760,0
20230914,191900,85755210,6760,6760,6760,6760,0
20230914,191800,85755210,6760,6760,6760,6760,0
20230914,191700,85755210,6760,6760,6760,6760,0
20230914,191600,85755210,6760,6760,6760,6760,0
20230914,191500,85755210,6760,6760,6760,6760,569
20230914,191400,85755210,6760,6760,6760,6760,0
20230914,191300,85755210,6760,6760,6760,6760,0
20230914,191200,85755210,6760,6760,6760,6760,0
20230914,191100,85755210,6760,6760,6760,6760,0
20230914,191000,85755210,6760,6760,6760,6760,0
20230914,190900,85755210,6760,6760,6760,6760,0
20230914,190800,85755210,6760,6760,6760,6760,0
20230914,190700,85755210,6760,6760,6760,6760,0
20230914,190600,85755210,6760,6760,6760,6760,0
20230914,190500,85755210,6760,6760,6760,6760,0
20230914,190400,85755210,6760,6760,6760,6760,0
20230914,190300,85755210,6760,6760,6760,6760,0
20230914,190200,85755210,6760,6760,6760,6760,0
20230914,190100,85755210,6760,6760,6760,6760,0
20230914,190000,85755210,6760,6760,6760,6760,0
20230914,185900,85755210,6760,6760,6760,6760,0
20230914,185800,85755210,6760,6760,6760,6760,0
20230914,185700,85755210,6760,6760,6760,6760,0
20230914,185600,85755210,6760,6760,6760,6760,0
20230914,185500,85755210,6760,6760,6760,6760,0
20230914,185400,85755210,6760,6760,6760,6760,0
20230914,185300,85755210,6760,6760,6760,6760,0
20230914,185200,85755210,6760,6760,6760,6760,0
20230914,185100,85755210,6760,6760,6760,6760,0
20230914,185000,85755210,6760,6760,6760,6760,0
20230914,184900,85755210,6760,6760,6760,6760,0
20230914,184800,85755210,6760,6760,6760,6760,0
20230914,184700,85755210,6760,6760,6760,6760,0
20230914,184600,85755210,6760,6760,6760,6760,0
20230914,184500,85755210,6760,6760,6760,6760,569
20230914,184400,85755210,6760,6760,6760,6760,0
20230914,184300,85755210,6760,6760,6760,6760,0
20230914,184200,85755210,6760,6760,6760,6760,0
20230914,184100,85755210,6760,6760,6760,6760,0
20230914,184000,85755210,6760,6760,6760,6760,0
20230914,183900,85755210,6760,6760,6760,6760,0
20230914,183800,85755210,6760,6760,6760,6760,0
20230914,183700,85755210,6760,6760,6760,6760,0
20230914,183600,85755210,6760,6760,6760,6760,0
20230914,183500,85755210,6760,6760,6760,6760,0
20230914,183400,85755210,6760,6760,6760,6760,0
20230914,183300,85755210,6760,6760,6760,6760,0
20230914,183200,85755210,6760,6760,6760,6760,0
20230914,183100,85755210,6760,6760,6760,6760,0
20230914,183000,85755210,6760,6760,6760,6760,0
20230914,182900,85755210,6760,6760,6760,6760,0
20230914,182800,85755210,6760,6760,6760,6760,0
20230914,182700,85755210,6760,6760,6760,6760,0
20230914,182600,85755210,6760,6760,6760,6760,0
20230914,182500,85755210,6760,6760,6760,6760,0
20230914,182400,85755210,6760,6760,6760,6760,0
20230914,182300,85755210,6760,6760,6760,6760,0
20230914,182200,85755210,6760,6760,6760,6760,0
20230914,182100,85755210,6760,6760,6760,6760,0
20230914,182000,85755210,6760,6760,6760,6760,0
20230914,181900,85755210,6760,6760,6760,6760,0
20230914,181800,85755210,6760,6760,6760,6760,0
20230914,181700,85755210,6760,6760,6760,6760,0
20230914,181600,85755210,6760,6760,6760,6760,0
20230914,181500,85755210,6760,6760,6760,6760,569
20230914,181400,85755210,6760,6760,6760,6760,0
20230914,181300,85755210,6760,6760,6760,6760,0
20230914,181200,85755210,6760,6760,6760,6760,0
20230914,181100,85755210,6760,6760,6760,6760,0
20230914,181000,85755210,6760,6760,6760,6760,0
20230914,180900,85755210,6760,6760,6760,6760,0
20230914,180800,85755210,6760,6760,6760,6760,0
20230914,180700,85755210,6760,6760,6760,6760,0
20230914,180600,85755210,6760,6760,6760,6760,0
20230914,180500,85755210,6760,6760,6760,6760,0
20230914,180400,85755210,6760,6760,6760,6760,0
20230914,180300,85755210,6760,6760,6760,6760,0
20230914,180200,85755210,6760,6760,6760,6760,0
20230914,180100,85755210,6760,6760,6760,6760,0
20230914,180000,85755210,6760,6760,6760,6760,0
20230914,175900,85755210,6760,6760,6760,6760,0
20230914,175800,85755210,6760,6760,6760,6760,0
20230914,175700,85755210,6760,6760,6760,6760,0
20230914,175600,85755210,6760,6760,6760,6760,0
20230914,175500,85755210,6760,6760,6760,6760,0
20230914,175400,85755210,6760,6760,6760,6760,0
20230914,175300,85755210,6760,6760,6760,6760,0
20230914,175200,85755210,6760,6760,6760,6760,0
20230914,175100,85755210,6760,6760,6760,6760,0
20230914,175000,85755210,6760,6760,6760,6760,0
20230914,174900,85755210,6760,6760,6760,6760,0
20230914,174800,85755210,6760,6760,6760,6760,0
20230914,174700,85755210,6760,6760,6760,6760,0
20230914,174600,85755210,6760,6760,6760,6760,0
20230914,174500,85755210,6760,6760,6760,6760,569
20230914,174400,85755210,6760,6760,6760,6760,0
20230914,174300,85755210,6760,6760,6760,6760,0
20230914,174200,85755210,6760,6760,6760,6760,0
20230914,174100,85755210,6760,6760,6760,6760,0
20230914,174000,85755210,6760,6760,6760,6760,0
20230914,173900,85755210,6760,6760,6760,6760,0
20230914,173800,85755210,6760,6760,6760,6760,0
20230914,173700,85755210,6760,6760,6760,6760,0
20230914,173600,85755210,6760,6760,6760,6760,0
20230914,173500,85755210,6760,6760,6760,6760,0
20230914,173400,85755210,6760,6760,6760,6760,0
20230914,173300,85755210,6760,6760,6760,6760,0
20230914,173200,85755210,6760,6760,6760,6760,0
20230914,173100,85755210,6760,6760,6760,6760,0
20230914,173000,85755210,6760,6760,6760,6760,0
20230914,172900,85755210,6760,6760,6760,6760,0
20230914,172800,85755210,6760,6760,6760,6760,0
20230914,172700,85755210,6760,6760,6760,6760,0
20230914,172600,85755210,6760,6760,6760,6760,0
20230914,172500,85755210,6760,6760,6760,6760,0
20230914,172400,85755210,6760,6760,6760,6760,0
20230914,172300,85755210,6760,6760,6760,6760,0
20230914,172200,85755210,6760,6760,6760,6760,0
20230914,172100,85755210,6760,6760,6760,6760,0
20230914,172000,85755210,6760,6760,6760,6760,0
20230914,171900,85755210,6760,6760,6760,6760,0
20230914,171800,85755210,6760,6760,6760,6760,0
20230914,171700,85755210,6760,6760,6760,6760,0
20230914,171600,85755210,6760,6760,6760,6760,0
20230914,171500,85755210,6760,6760,6760,6760,569
20230914,171400,85755210,6760,6760,6760,6760,0
20230914,171300,85755210,6760,6760,6760,6760,0
20230914,171200,85755210,6760,6760,6760,6760,0
20230914,171100,85755210,6760,6760,6760,6760,0
20230914,171000,85755210,6760,6760,6760,6760,0
20230914,170900,85755210,6760,6760,6760,6760,0
20230914,170800,85755210,6760,6760,6760,6760,0
20230914,170700,85755210,6760,6760,6760,6760,0
20230914,170600,85755210,6760,6760,6760,6760,0
20230914,170500,85755210,6760,6760,6760,6760,0
20230914,170400,85755210,6760,6760,6760,6760,0
20230914,170300,85755210,6760,6760,6760,6760,0
20230914,170200,85755210,6760,6760,6760,6760,0
20230914,170100,85755210,6760,6760,6760,6760,0
20230914,170000,85755210,6760,6760,6760,6760,0
20230914,165900,85755210,6760,6760,6760,6760,0
20230914,165800,85755210,6760,6760,6760,6760,0
20230914,165700,85755210,6760,6760,6760,6760,0
20230914,165600,85755210,6760,6760,6760,6760,0
20230914,165500,85755210,6760,6760,6760,6760,0
20230914,165400,85755210,6760,6760,6760,6760,0
20230914,165300,85755210,6760,6760,6760,6760,0
20230914,165200,85755210,6760,6760,6760,6760,0
20230914,165100,85755210,6760,6760,6760,6760,0
20230914,165000,85755210,6760,6760,6760,6760,0
20230914,164900,85755210,6760,6760,6760,6760,0
20230914,164800,85755210,6760,6760,6760,6760,0
20230914,164700,85755210,6760,6760,6760,6760,0
20230914,164600,85755210,6760,6760,6760,6760,0
20230914,164500,85755210,6760,6760,6760,6760,569
20230914,164400,85755210,6760,6760,6760,6760,0
20230914,164300,85755210,6760,6760,6760,6760,0
20230914,164200,85755210,6760,6760,6760,6760,0
20230914,164100,85755210,6760,6760,6760,6760,0
20230914,164000,85755210,6760,6760,6760,6760,0
20230914,163900,85755210,6760,6760,6760,6760,0
20230914,163800,85755210,6760,6760,6760,6760,0
20230914,163700,85755210,6760,6760,6760,6760,0
20230914,163600,85755210,6760,6760,6760,6760,0
20230914,163500,85755210,6760,6760,6760,6760,0
20230914,163400,85755210,6760,6760,6760,6760,0
20230914,163300,85755210,6760,6760,6760,6760,0
20230914,163200,85755210,6760,6760,6760,6760,0
20230914,163100,85755210,6760,6760,6760,6760,0
20230914,163000,85755210,6760,6760,6760,6760,0
20230914,162900,85755210,6760,6760,6760,6760,0
20230914,162800,85755210,6760,6760,6760,6760,0
20230914,162700,85755210,6760,6760,6760,6760,0
20230914,162600,85755210,6760,6760,6760,6760,0
20230914,162500,85755210,6760,6760,6760,6760,0
20230914,162400,85755210,6760,6760,6760,6760,0
20230914,162300,85755210,6760,6760,6760,6760,0
20230914,162200,85755210,6760,6760,6760,6760,0
20230914,162100,85755210,6760,6760,6760,6760,0
20230914,162000,85755210,6760,6760,6760,6760,0
20230914,161900,85755210,6760,6760,6760,6760,0
20230914,161800,85755210,6760,6760,6760,6760,0
20230914,161700,85755210,6760,6760,6760,6760,0
20230914,161600,85755210,6760,6760,6760,6760,0
20230914,161500,85755210,6760,6760,6760,6760,569
20230914,161400,85755210,6760,6760,6760,6760,0
20230914,161300,85755210,6760,6760,6760,6760,0
20230914,161200,85755210,6760,6760,6760,6760,0
20230914,161100,85755210,6760,6760,6760,6760,0
20230914,161000,85755210,6760,6760,6760,6760,0
20230914,160900,85755210,6760,6760,6760,6760,0
20230914,160800,85755210,6760,6760,6760,6760,0
20230914,160700,85755210,6760,6760,6760,6760,0
20230914,160600,85755210,6760,6760,6760,6760,0
20230914,160500,85755210,6760,6760,6760,6760,0
20230914,160400,85755210,6760,6760,6760,6760,0
20230914,160300,85755210,6760,6760,6760,6760,0
20230914,160200,85755210,6760,6760,6760,6760,0
20230914,160100,85755210,6760,6760,6760,6760,0
20230914,160000,85755210,6760,6760,6760,6760,0
20230914,155900,85755210,6760,6760,6760,6760,0
20230914,155800,85755210,6760,6760,6760,6760,0
20230914,155700,85755210,6760,6760,6760,6760,0
20230914,155600,85755210,6760,6760,6760,6760,0
20230914,155500,85755210,6760,6760,6760,6760,0
20230914,155400,85755210,6760,6760,6760,6760,0
20230914,155300,85755210,6760,6760,6760,6760,0
20230914,155200,85755210,6760,6760,6760,6760,0
20230914,155100,85755210,6760,6760,6760,6760,0
20230914,155000,85755210,6760,6760,6760,6760,0
20230914,154900,85755210,6760,6760,6760,6760,0
20230914,154800,85755210,6760,6760,6760,6760,0
20230914,154700,85755210,6760,6760,6760,6760,0
20230914,154600,85755210,6760,6760,6760,6760,0
20230914,154500,85755210,6760,6760,6760,6760,569
20230914,154400,85755210,6760,6760,6760,6760,0
20230914,154300,85755210,6760,6760,6760,6760,0
20230914,154200,85755210,6760,6760,6760,6760,0
20230914,154100,85755210,6760,6760,6760,6760,0
20230914,154000,85755210,6760,6760,6760,6760,0
20230914,153900,85755210,6760,6760,6760,6760,0
20230914,153800,85755210,6760,6760,6760,6760,0
20230914,153700,85755210,6760,6760,6760,6760,0
20230914,153600,85755210,6760,6760,6760,6760,0
20230914,153500,85755210,6760,6760,6760,6760,0
20230914,153400,85755210,6760,6760,6760,6760,0
20230914,153300,85755210,6760,6760,6760,6760,0
20230914,153200,85755210,6760,6760,6760,6760,0
20230914,153100,85755210,6760,6760,6760,6760,0
20230914,153000,85755210,6760,6760,6760,6760,569
20230914,152900,81908770,6790,6790,6790,6790,0
20230914,152800,81908770,6790,6790,6790,6790,0
20230914,152700,81908770,6790,6790,6790,6790,0
20230914,152600,81908770,6790,6790,6790,6790,0
20230914,152500,81908770,6790,6790,6790,6790,0
20230914,152400,81908770,6790,6790,6790,6790,0
20230914,152300,81908770,6790,6790,6790,6790,0
20230914,152200,81908770,6790,6790,6790,6790,0
20230914,152100,81908770,6790,6790,6790,6790,0
20230914,152000,81908770,6790,6790,6790,6790,0
20230914,151900,81908770,6790,6790,6790,6790,0
20230914,151800,81908770,6790,6790,6790,6790,0
20230914,151700,81908770,6790,6790,6790,6790,0
20230914,151600,81908770,6790,6790,6790,6790,0
20230914,151500,81908770,6790,6790,6790,6790,0
20230914,151400,81908770,6790,6790,6790,6790,165
20230914,151300,80788420,6790,6790,6790,6790,0
20230914,151200,80788420,6790,6790,6790,6790,660
20230914,151100,76307020,6790,6790,6790,6790,0
20230914,151000,76307020,6790,6790,6790,6790,0
20230914,150900,76307020,6790,6790,6790,6790,0
20230914,150800,76307020,6790,6790,6790,6790,1
20230914,150700,76300230,6760,6760,6760,6760,0
20230914,150600,76300230,6760,6760,6760,6760,19
20230914,150500,76171790,6790,6790,6790,6790,1
20230914,150400,76165000,6780,6780,6780,6780,0
20230914,150300,76165000,6780,6780,6780,6780,0
20230914,150200,76165000,6780,6780,6780,6780,1
20230914,150100,76158220,6760,6780,6780,6760,1141
20230914,150000,68444490,6760,6760,6760,6760,0
20230914,145900,68444490,6760,6760,6760,6760,0
20230914,145800,68444490,6760,6760,6760,6760,0
20230914,145700,68444490,6760,6760,6760,6760,0
20230914,145600,68444490,6760,6760,6760,6760,0
20230914,145500,68444490,6760,6760,6760,6760,0
20230914,145400,68444490,6760,6770,6770,6760,259
20230914,145300,66693570,6790,6790,6790,6790,0
20230914,145200,66693570,6790,6790,6790,6790,0
20230914,145100,66693570,6790,6790,6790,6790,0
20230914,145000,66693570,6790,6790,6790,6790,0
20230914,144900,66693570,6790,6790,6790,6790,0
20230914,144800,66693570,6790,6790,6790,6790,0
20230914,144700,66693570,6790,6790,6790,6790,0
20230914,144600,66693570,6790,6790,6790,6790,2
20230914,144500,66679990,6760,6760,6760,6760,431
20230914,144400,63766430,6790,6790,6790,6790,0
20230914,144300,63766430,6790,6790,6790,6790,0
20230914,144200,63766430,6790,6790,6790,6790,0
20230914,144100,63766430,6790,6790,6790,6790,0
20230914,144000,63766430,6790,6790,6790,6790,0
20230914,143900,63766430,6790,6790,6790,6790,0
20230914,143800,63766430,6790,6790,6790,6790,0
20230914,143700,63766430,6790,6790,6790,6790,0
20230914,143600,63766430,6790,6790,6790,6790,1
20230914,143500,63759640,6750,6780,6780,6750,2416
20230914,143400,47425890,6800,6800,6800,6800,0
20230914,143300,47425890,6800,6800,6800,6800,0
20230914,143200,47425890,6800,6800,6800,6800,0
20230914,143100,47425890,6800,6800,6800,6800,0
20230914,143000,47425890,6800,6800,6800,6800,0
20230914,142900,47425890,6800,6800,6800,6800,0
20230914,142800,47425890,6800,6800,6800,6800,0
20230914,142700,47425890,6800,6800,6800,6800,0
20230914,142600,47425890,6800,6800,6800,6800,0
20230914,142500,47425890,6800,6800,6800,6800,0
20230914,142400,47425890,6800,6800,6800,6800,0
20230914,142300,47425890,6800,6790,6800,6790,4
20230914,142200,47398720,6780,6780,6780,6780,2
20230914,142100,47385160,6790,6790,6790,6790,0
20230914,142000,47385160,6790,6790,6790,6790,0
20230914,141900,47385160,6790,6790,6790,6790,0
20230914,141800,47385160,6790,6790,6790,6790,0
20230914,141700,47385160,6790,6790,6790,6790,0
20230914,141600,47385160,6790,6790,6790,6790,1
20230914,141500,47378370,6770,6780,6790,6770,286
20230914,141400,45438220,6780,6780,6780,6780,0
20230914,141300,45438220,6780,6780,6780,6780,0
20230914,141200,45438220,6780,6780,6780,6780,0
20230914,141100,45438220,6780,6780,6780,6780,0
20230914,141000,45438220,6780,6780,6780,6780,0
20230914,140900,45438220,6780,6780,6780,6780,0
20230914,140800,45438220,6780,6780,6780,6780,0
20230914,140700,45438220,6780,6780,6780,6780,0
20230914,140600,45438220,6780,6780,6780,6780,0
20230914,140500,45438220,6780,6780,6780,6780,0
20230914,140400,45438220,6780,6780,6780,6780,0
20230914,140300,45438220,6780,6760,6780,6760,6
20230914,140200,45397640,6760,6760,6760,6760,0
20230914,140100,45397640,6760,6760,6760,6760,0
20230914,140000,45397640,6760,6760,6760,6760,0
20230914,135900,45397640,6760,6760,6760,6760,95
20230914,135800,44755440,6760,6760,6760,6760,279
20230914,135700,42869400,6760,6760,6760,6760,0
20230914,135600,42869400,6760,6760,6760,6760,0
20230914,135500,42869400,6760,6760,6760,6760,112
20230914,135400,42112280,6780,6780,6780,6780,0
20230914,135300,42112280,6780,6780,6780,6780,0
20230914,135200,42112280,6780,6780,6780,6780,0
20230914,135100,42112280,6780,6780,6780,6780,0
20230914,135000,42112280,6780,6780,6780,6780,0
20230914,134900,42112280,6780,6780,6780,6780,0
20230914,134800,42112280,6780,6780,6780,6780,0
20230914,134700,42112280,6780,6770,6780,6770,6
20230914,134600,42071610,6770,6770,6770,6770,2
20230914,134500,42058070,6770,6770,6770,6770,0
20230914,134400,42058070,6770,6770,6770,6770,0
20230914,134300,42058070,6770,6770,6770,6770,0
20230914,134200,42058070,6770,6770,6770,6770,0
20230914,134100,42058070,6770,6770,6770,6770,0
20230914,134000,42058070,6770,6770,6770,6770,0
20230914,133900,42058070,6770,6770,6770,6770,0
20230914,133800,42058070,6770,6770,6770,6770,0
20230914,133700,42058070,6770,6770,6770,6770,0
20230914,133600,42058070,6770,6770,6770,6770,0
20230914,133500,42058070,6770,6770,6770,6770,0
20230914,133400,42058070,6770,6770,6770,6770,0
20230914,133300,42058070,6770,6770,6770,6770,0
20230914,133200,42058070,6770,6770,6770,6770,0
20230914,133100,42058070,6770,6770,6770,6770,0
20230914,133000,42058070,6770,6770,6770,6770,1
20230914,132900,42051300,6760,6760,6760,6760,0
20230914,132800,42051300,6760,6760,6760,6760,93
20230914,132700,41422620,6760,6760,6760,6760,70
20230914,132600,40949420,6760,6760,6760,6760,0
20230914,132500,40949420,6760,6760,6760,6760,1
20230914,132400,40942660,6750,6750,6750,6750,0
20230914,132300,40942660,6750,6760,6760,6750,150
20230914,132200,39929720,6760,6760,6760,6760,20
20230914,132100,39794520,6770,6770,6770,6770,0
20230914,132000,39794520,6770,6770,6770,6770,1
20230914,131900,39787750,6770,6770,6770,6770,0
20230914,131800,39787750,6770,6770,6770,6770,3
20230914,131700,39767440,6770,6770,6770,6770,107
20230914,131600,39043050,6780,6780,6780,6780,0
20230914,131500,39043050,6780,6780,6780,6780,0
20230914,131400,39043050,6780,6780,6780,6780,1
20230914,131300,39036270,6770,6780,6780,6770,192
20230914,131200,37735260,6790,6790,6790,6790,0
20230914,131100,37735260,6790,6790,6790,6790,0
20230914,131000,37735260,6790,6790,6790,6790,1
20230914,130900,37728470,6780,6780,6780,6780,0
20230914,130800,37728470,6780,6780,6780,6780,0
20230914,130700,37728470,6780,6780,6780,6780,0
20230914,130600,37728470,6780,6780,6780,6780,0
20230914,130500,37728470,6780,6780,6780,6780,0
20230914,130400,37728470,6780,6780,6780,6780,0
20230914,130300,37728470,6780,6780,6780,6780,0
20230914,130200,37728470,6780,6780,6780,6780,0
20230914,130100,37728470,6780,6780,6780,6780,0
20230914,130000,37728470,6780,6780,6780,6780,0
20230914,125900,37728470,6780,6780,6780,6780,0
20230914,125800,37728470,6780,6780,6780,6780,0
20230914,125700,37728470,6780,6780,6780,6780,0
20230914,125600,37728470,6780,6780,6780,6780,0
20230914,125500,37728470,6780,6780,6780,6780,0
20230914,125400,37728470,6780,6780,6780,6780,0
20230914,125300,37728470,6780,6780,6780,6780,0
20230914,125200,37728470,6780,6780,6780,6780,0
20230914,125100,37728470,6780,6780,6780,6780,0
20230914,125000,37728470,6780,6780,6780,6780,0
20230914,124900,37728470,6780,6780,6780,6780,0
20230914,124800,37728470,6780,6780,6780,6780,1
20230914,124700,37721690,6780,6780,6780,6780,0
20230914,124600,37721690,6780,6780,6780,6780,0
20230914,124500,37721690,6780,6780,6780,6780,0
20230914,124400,37721690,6780,6780,6780,6780,0
20230914,124300,37721690,6780,6780,6780,6780,0
20230914,124200,37721690,6780,6780,6780,6780,0
20230914,124100,37721690,6780,6780,6780,6780,0
20230914,124000,37721690,6780,6780,6780,6780,1
20230914,123900,37714910,6780,6780,6780,6780,0
20230914,123800,37714910,6780,6780,6780,6780,0
20230914,123700,37714910,6780,6780,6780,6780,0
20230914,123600,37714910,6780,6780,6780,6780,10
20230914,123500,37647110,6780,6780,6780,6780,10
20230914,123400,37579310,6780,6780,6780,6780,0
20230914,123300,37579310,6780,6780,6780,6780,0
20230914,123200,37579310,6780,6780,6780,6780,0
20230914,123100,37579310,6780,6780,6780,6780,0
20230914,123000,37579310,6780,6780,6780,6780,0
20230914,122900,37579310,6780,6780,6780,6780,0
20230914,122800,37579310,6780,6780,6780,6780,0
20230914,122700,37579310,6780,6780,6780,6780,0
20230914,122600,37579310,6780,6780,6780,6780,0
20230914,122500,37579310,6780,6780,6780,6780,0
20230914,122400,37579310,6780,6780,6780,6780,0
20230914,122300,37579310,6780,6780,6780,6780,0
20230914,122200,37579310,6780,6780,6780,6780,0
20230914,122100,37579310,6780,6780,6780,6780,0
20230914,122000,37579310,6780,6780,6780,6780,0
20230914,121900,37579310,6780,6780,6780,6780,0
20230914,121800,37579310,6780,6780,6780,6780,0
20230914,121700,37579310,6780,6780,6780,6780,0
20230914,121600,37579310,6780,6780,6780,6780,0
20230914,121500,37579310,6780,6780,6780,6780,0
20230914,121400,37579310,6780,6780,6780,6780,0
20230914,121300,37579310,6780,6780,6780,6780,0
20230914,121200,37579310,6780,6780,6780,6780,0
20230914,121100,37579310,6780,6780,6780,6780,0
20230914,121000,37579310,6780,6780,6780,6780,0
20230914,120900,37579310,6780,6780,6780,6780,0
20230914,120800,37579310,6780,6780,6780,6780,0
20230914,120700,37579310,6780,6780,6780,6780,1
20230914,120600,37572530,6800,6800,6800,6800,0
20230914,120500,37572530,6800,6800,6800,6800,0
20230914,120400,37572530,6800,6800,6800,6800,0
20230914,120300,37572530,6800,6800,6800,6800,0
20230914,120200,37572530,6800,6800,6800,6800,0
20230914,120100,37572530,6800,6800,6800,6800,0
20230914,120000,37572530,6800,6800,6800,6800,0
20230914,115900,37572530,6800,6800,6800,6800,0
20230914,115800,37572530,6800,6800,6800,6800,0
20230914,115700,37572530,6800,6800,6800,6800,0
20230914,115600,37572530,6800,6800,6800,6800,0
20230914,115500,37572530,6800,6800,6800,6800,0
20230914,115400,37572530,6800,6800,6800,6800,0
20230914,115300,37572530,6800,6800,6800,6800,0
20230914,115200,37572530,6800,6800,6800,6800,0
20230914,115100,37572530,6800,6800,6800,6800,0
20230914,115000,37572530,6800,6800,6800,6800,0
20230914,114900,37572530,6800,6800,6800,6800,0
20230914,114800,37572530,6800,6800,6800,6800,0
20230914,114700,37572530,6800,6800,6800,6800,0
20230914,114600,37572530,6800,6800,6800,6800,0
20230914,114500,37572530,6800,6800,6800,6800,0
20230914,114400,37572530,6800,6800,6800,6800,0
20230914,114300,37572530,6800,6800,6800,6800,1
20230914,114200,37565730,6770,6770,6770,6770,0
20230914,114100,37565730,6770,6770,6770,6770,0
20230914,114000,37565730,6770,6770,6770,6770,0
20230914,113900,37565730,6770,6770,6770,6770,0
20230914,113800,37565730,6770,6780,6780,6770,300
20230914,113700,35532090,6810,6810,6810,6810,0
20230914,113600,35532090,6810,6810,6810,6810,0
20230914,113500,35532090,6810,6810,6810,6810,0
20230914,113400,35532090,6810,6810,6810,6810,0
20230914,113300,35532090,6810,6810,6810,6810,10
20230914,113200,35463990,6820,6820,6820,6820,0
20230914,113100,35463990,6820,6820,6820,6820,0
20230914,113000,35463990,6820,6820,6820,6820,0
20230914,112900,35463990,6820,6820,6820,6820,0
20230914,112800,35463990,6820,6820,6820,6820,0
20230914,112700,35463990,6820,6820,6820,6820,0
20230914,112600,35463990,6820,6820,6820,6820,0
20230914,112500,35463990,6820,6820,6820,6820,0
20230914,112400,35463990,6820,6820,6820,6820,0
20230914,112300,35463990,6820,6820,6820,6820,0
20230914,112200,35463990,6820,6820,6820,6820,0
20230914,112100,35463990,6820,6820,6820,6820,0
20230914,112000,35463990,6820,6820,6820,6820,0
20230914,111900,35463990,6820,6820,6820,6820,0
20230914,111800,35463990,6820,6820,6820,6820,0
20230914,111700,35463990,6820,6820,6820,6820,0
20230914,111600,35463990,6820,6820,6820,6820,0
20230914,111500,35463990,6820,6820,6820,6820,0
20230914,111400,35463990,6820,6820,6820,6820,1
20230914,111300,35457170,6820,6820,6820,6820,2
20230914,111200,35443530,6800,6800,6800,6800,52
20230914,111100,35089930,6800,6800,6800,6800,0
20230914,111000,35089930,6800,6800,6800,6800,0
20230914,110900,35089930,6800,6800,6800,6800,340
20230914,110800,32777930,6830,6830,6830,6830,0
20230914,110700,32777930,6830,6830,6830,6830,0
20230914,110600,32777930,6830,6830,6830,6830,0
20230914,110500,32777930,6830,6830,6830,6830,0
20230914,110400,32777930,6830,6830,6830,6830,0
20230914,110300,32777930,6830,6830,6830,6830,0
20230914,110200,32777930,6830,6830,6830,6830,0
20230914,110100,32777930,6830,6830,6830,6830,0
20230914,110000,32777930,6830,6830,6830,6830,0
20230914,105900,32777930,6830,6830,6830,6830,0
20230914,105800,32777930,6830,6830,6830,6830,0
20230914,105700,32777930,6830,6830,6830,6830,0
20230914,105600,32777930,6830,6830,6830,6830,0
20230914,105500,32777930,6830,6830,6830,6830,0
20230914,105400,32777930,6830,6830,6830,6830,0
20230914,105300,32777930,6830,6830,6830,6830,0
20230914,105200,32777930,6830,6830,6830,6830,0
20230914,105100,32777930,6830,6830,6830,6830,0
20230914,105000,32777930,6830,6830,6830,6830,0
20230914,104900,32777930,6830,6830,6830,6830,0
20230914,104800,32777930,6830,6830,6830,6830,0
20230914,104700,32777930,6830,6830,6830,6830,46
20230914,104600,32463750,6800,6810,6820,6800,105
20230914,104500,31749150,6800,6800,6800,6800,0
20230914,104400,31749150,6800,6800,6800,6800,0
20230914,104300,31749150,6800,6800,6800,6800,0
20230914,104200,31749150,6800,6800,6800,6800,0
20230914,104100,31749150,6800,6780,6800,6780,347
20230914,104000,29392120,6790,6790,6790,6790,0
20230914,103900,29392120,6790,6770,6790,6770,21
20230914,103800,29249930,6800,6800,6800,6800,0
20230914,103700,29249930,6800,6800,6800,6800,0
20230914,103600,29249930,6800,6790,6800,6790,2
20230914,103500,29236340,6800,6780,6800,6780,11
20230914,103400,29161740,6780,6780,6780,6780,0
20230914,103300,29161740,6780,6780,6780,6780,0
20230914,103200,29161740,6780,6780,6780,6780,38
20230914,103100,28904100,6780,6780,6780,6780,0
20230914,103000,28904100,6780,6780,6780,6780,0
20230914,102900,28904100,6780,6780,6780,6780,0
20230914,102800,28904100,6780,6780,6780,6780,0
20230914,102700,28904100,6780,6780,6780,6780,0
20230914,102600,28904100,6780,6780,6780,6780,0
20230914,102500,28904100,6780,6780,6780,6780,0
20230914,102400,28904100,6780,6780,6780,6780,1
20230914,102300,28897320,6780,6780,6780,6780,0
20230914,102200,28897320,6780,6780,6780,6780,0
20230914,102100,28897320,6780,6780,6780,6780,0
20230914,102000,28897320,6780,6780,6780,6780,0
20230914,101900,28897320,6780,6780,6780,6780,0
20230914,101800,28897320,6780,6780,6780,6780,0
20230914,101700,28897320,6780,6780,6780,6780,2
20230914,101600,28883760,6770,6770,6770,6770,0
20230914,101500,28883760,6770,6770,6770,6770,0
20230914,101400,28883760,6770,6770,6770,6770,0
20230914,101300,28883760,6770,6770,6770,6770,0
20230914,101200,28883760,6770,6770,6770,6770,0
20230914,101100,28883760,6770,6770,6770,6770,1
20230914,101000,28876990,6750,6750,6750,6750,0
20230914,100900,28876990,6750,6760,6760,6750,101
20230914,100800,28195000,6760,6760,6760,6760,0
20230914,100700,28195000,6760,6760,6760,6760,0
20230914,100600,28195000,6760,6760,6760,6760,100
20230914,100500,27519000,6760,6760,6760,6760,0
20230914,100400,27519000,6760,6760,6760,6760,0
20230914,100300,27519000,6760,6760,6760,6760,0
20230914,100200,27519000,6760,6760,6760,6760,0
20230914,100100,27519000,6760,6760,6760,6760,0
20230914,100000,27519000,6760,6770,6770,6760,1500
20230914,095900,17373760,6790,6780,6790,6780,20
20230914,095800,17238060,6780,6780,6780,6780,0
20230914,095700,17238060,6780,6780,6780,6780,0
20230914,095600,17238060,6780,6780,6780,6780,0
20230914,095500,17238060,6780,6780,6780,6780,0
20230914,095400,17238060,6780,6780,6780,6780,0
20230914,095300,17238060,6780,6780,6780,6780,0
20230914,095200,17238060,6780,6780,6780,6780,0
20230914,095100,17238060,6780,6780,6780,6780,5
20230914,095000,17204160,6780,6780,6780,6780,2
20230914,094900,17190600,6780,6780,6780,6780,0
20230914,094800,17190600,6780,6780,6780,6780,2
20230914,094700,17177040,6780,6780,6780,6780,5
20230914,094600,17143140,6780,6780,6780,6780,1
20230914,094500,17136360,6770,6770,6770,6770,0
20230914,094400,17136360,6770,6770,6770,6770,78
20230914,094300,16608300,6780,6780,6780,6780,0
20230914,094200,16608300,6780,6780,6780,6780,0
20230914,094100,16608300,6780,6780,6780,6780,0
20230914,094000,16608300,6780,6780,6780,6780,4
20230914,093900,16581180,6780,6780,6780,6780,2
20230914,093800,16567620,6790,6790,6790,6790,322
20230914,093700,14381240,6790,6790,6790,6790,0
20230914,093600,14381240,6790,6790,6790,6790,0
20230914,093500,14381240,6790,6790,6790,6790,137
20230914,093400,13451010,6780,6780,6780,6780,50
20230914,093300,13112010,6770,6770,6770,6770,193
20230914,093200,11805400,6790,6790,6790,6790,100
20230914,093100,11126400,6790,6790,6790,6790,1
20230914,093000,11119610,6770,6770,6770,6770,0
20230914,092900,11119610,6770,6770,6770,6770,0
20230914,092800,11119610,6770,6770,6770,6770,0
20230914,092700,11119610,6770,6770,6770,6770,0
20230914,092600,11119610,6770,6770,6770,6770,1
20230914,092500,11112840,6800,6780,6800,6780,125
20230914,092400,10264290,6760,6760,6760,6760,367
20230914,092300,7783370,6770,6770,6770,6770,0
20230914,092200,7783370,6770,6760,6770,6760,773
20230914,092100,2554910,6770,6770,6770,6770,18
20230914,092000,2433050,6760,6760,6760,6760,1
20230914,091900,2426290,6770,6770,6770,6770,0
20230914,091800,2426290,6770,6770,6770,6770,4
20230914,091700,2399210,6770,6770,6770,6770,50
20230914,091600,2060710,6770,6770,6770,6770,36
20230914,091500,1816990,6770,6770,6770,6770,22
20230914,091400,1668050,6770,6770,6770,6770,0
20230914,091300,1668050,6770,6770,6770,6770,56
20230914,091200,1288930,6770,6770,6770,6770,45
20230914,091100,984280,6790,6790,6790,6790,0
20230914,091000,984280,6790,6790,6790,6790,0
20230914,090900,984280,6790,6790,6790,6790,0
20230914,090800,984280,6790,6790,6790,6790,0
20230914,090700,984280,6790,6790,6790,6790,27
20230914,090600,800950,6790,6790,6790,6790,20
20230914,090500,665150,6790,6780,6790,6780,57
20230914,090400,278160,6780,6780,6780,6780,1
20230914,090300,271380,6770,6770,6770,6770,0
20230914,090200,271380,6770,6770,6770,6770,3
20230914,090100,251070,6800,6770,6800,6770,20
20230914,090000,115260,6780,6780,6780,6780,17