KissMeData/087600/min/candle-20230925.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230925,194400,272063590,6370,6370,6370,6370,669
20230925,194300,272063590,6370,6370,6370,6370,0
20230925,194200,272063590,6370,6370,6370,6370,0
20230925,194100,272063590,6370,6370,6370,6370,0
20230925,194000,272063590,6370,6370,6370,6370,0
20230925,193900,272063590,6370,6370,6370,6370,0
20230925,193800,272063590,6370,6370,6370,6370,0
20230925,193700,272063590,6370,6370,6370,6370,0
20230925,193600,272063590,6370,6370,6370,6370,0
20230925,193500,272063590,6370,6370,6370,6370,0
20230925,193400,272063590,6370,6370,6370,6370,0
20230925,193300,272063590,6370,6370,6370,6370,0
20230925,193200,272063590,6370,6370,6370,6370,0
20230925,193100,272063590,6370,6370,6370,6370,0
20230925,193000,272063590,6370,6370,6370,6370,0
20230925,192900,272063590,6370,6370,6370,6370,0
20230925,192800,272063590,6370,6370,6370,6370,0
20230925,192700,272063590,6370,6370,6370,6370,0
20230925,192600,272063590,6370,6370,6370,6370,0
20230925,192500,272063590,6370,6370,6370,6370,0
20230925,192400,272063590,6370,6370,6370,6370,0
20230925,192300,272063590,6370,6370,6370,6370,0
20230925,192200,272063590,6370,6370,6370,6370,0
20230925,192100,272063590,6370,6370,6370,6370,0
20230925,192000,272063590,6370,6370,6370,6370,0
20230925,191900,272063590,6370,6370,6370,6370,0
20230925,191800,272063590,6370,6370,6370,6370,0
20230925,191700,272063590,6370,6370,6370,6370,0
20230925,191600,272063590,6370,6370,6370,6370,0
20230925,191500,272063590,6370,6370,6370,6370,0
20230925,191400,272063590,6370,6370,6370,6370,669
20230925,191300,272063590,6370,6370,6370,6370,0
20230925,191200,272063590,6370,6370,6370,6370,0
20230925,191100,272063590,6370,6370,6370,6370,0
20230925,191000,272063590,6370,6370,6370,6370,0
20230925,190900,272063590,6370,6370,6370,6370,0
20230925,190800,272063590,6370,6370,6370,6370,0
20230925,190700,272063590,6370,6370,6370,6370,0
20230925,190600,272063590,6370,6370,6370,6370,0
20230925,190500,272063590,6370,6370,6370,6370,0
20230925,190400,272063590,6370,6370,6370,6370,0
20230925,190300,272063590,6370,6370,6370,6370,0
20230925,190200,272063590,6370,6370,6370,6370,0
20230925,190100,272063590,6370,6370,6370,6370,0
20230925,190000,272063590,6370,6370,6370,6370,0
20230925,185900,272063590,6370,6370,6370,6370,0
20230925,185800,272063590,6370,6370,6370,6370,0
20230925,185700,272063590,6370,6370,6370,6370,0
20230925,185600,272063590,6370,6370,6370,6370,0
20230925,185500,272063590,6370,6370,6370,6370,0
20230925,185400,272063590,6370,6370,6370,6370,0
20230925,185300,272063590,6370,6370,6370,6370,0
20230925,185200,272063590,6370,6370,6370,6370,0
20230925,185100,272063590,6370,6370,6370,6370,0
20230925,185000,272063590,6370,6370,6370,6370,0
20230925,184900,272063590,6370,6370,6370,6370,0
20230925,184800,272063590,6370,6370,6370,6370,0
20230925,184700,272063590,6370,6370,6370,6370,0
20230925,184600,272063590,6370,6370,6370,6370,0
20230925,184500,272063590,6370,6370,6370,6370,0
20230925,184400,272063590,6370,6370,6370,6370,669
20230925,184300,272063590,6370,6370,6370,6370,0
20230925,184200,272063590,6370,6370,6370,6370,0
20230925,184100,272063590,6370,6370,6370,6370,0
20230925,184000,272063590,6370,6370,6370,6370,0
20230925,183900,272063590,6370,6370,6370,6370,0
20230925,183800,272063590,6370,6370,6370,6370,0
20230925,183700,272063590,6370,6370,6370,6370,0
20230925,183600,272063590,6370,6370,6370,6370,0
20230925,183500,272063590,6370,6370,6370,6370,0
20230925,183400,272063590,6370,6370,6370,6370,0
20230925,183300,272063590,6370,6370,6370,6370,0
20230925,183200,272063590,6370,6370,6370,6370,0
20230925,183100,272063590,6370,6370,6370,6370,0
20230925,183000,272063590,6370,6370,6370,6370,0
20230925,182900,272063590,6370,6370,6370,6370,0
20230925,182800,272063590,6370,6370,6370,6370,0
20230925,182700,272063590,6370,6370,6370,6370,0
20230925,182600,272063590,6370,6370,6370,6370,0
20230925,182500,272063590,6370,6370,6370,6370,0
20230925,182400,272063590,6370,6370,6370,6370,0
20230925,182300,272063590,6370,6370,6370,6370,0
20230925,182200,272063590,6370,6370,6370,6370,0
20230925,182100,272063590,6370,6370,6370,6370,0
20230925,182000,272063590,6370,6370,6370,6370,0
20230925,181900,272063590,6370,6370,6370,6370,0
20230925,181800,272063590,6370,6370,6370,6370,0
20230925,181700,272063590,6370,6370,6370,6370,0
20230925,181600,272063590,6370,6370,6370,6370,0
20230925,181500,272063590,6370,6370,6370,6370,0
20230925,181400,272063590,6370,6370,6370,6370,669
20230925,181300,272063590,6370,6370,6370,6370,0
20230925,181200,272063590,6370,6370,6370,6370,0
20230925,181100,272063590,6370,6370,6370,6370,0
20230925,181000,272063590,6370,6370,6370,6370,0
20230925,180900,272063590,6370,6370,6370,6370,0
20230925,180800,272063590,6370,6370,6370,6370,0
20230925,180700,272063590,6370,6370,6370,6370,0
20230925,180600,272063590,6370,6370,6370,6370,0
20230925,180500,272063590,6370,6370,6370,6370,0
20230925,180400,272063590,6370,6370,6370,6370,0
20230925,180300,272063590,6370,6370,6370,6370,0
20230925,180200,272063590,6370,6370,6370,6370,0
20230925,180100,272063590,6370,6370,6370,6370,0
20230925,180000,272063590,6370,6370,6370,6370,0
20230925,175900,272063590,6370,6370,6370,6370,0
20230925,175800,272063590,6370,6370,6370,6370,0
20230925,175700,272063590,6370,6370,6370,6370,0
20230925,175600,272063590,6370,6370,6370,6370,0
20230925,175500,272063590,6370,6370,6370,6370,0
20230925,175400,272063590,6370,6370,6370,6370,0
20230925,175300,272063590,6370,6370,6370,6370,0
20230925,175200,272063590,6370,6370,6370,6370,0
20230925,175100,272063590,6370,6370,6370,6370,0
20230925,175000,272063590,6370,6370,6370,6370,0
20230925,174900,272063590,6370,6370,6370,6370,0
20230925,174800,272063590,6370,6370,6370,6370,0
20230925,174700,272063590,6370,6370,6370,6370,0
20230925,174600,272063590,6370,6370,6370,6370,0
20230925,174500,272063590,6370,6370,6370,6370,0
20230925,174400,272063590,6370,6370,6370,6370,669
20230925,174300,272063590,6370,6370,6370,6370,0
20230925,174200,272063590,6370,6370,6370,6370,0
20230925,174100,272063590,6370,6370,6370,6370,0
20230925,174000,272063590,6370,6370,6370,6370,0
20230925,173900,272063590,6370,6370,6370,6370,0
20230925,173800,272063590,6370,6370,6370,6370,0
20230925,173700,272063590,6370,6370,6370,6370,0
20230925,173600,272063590,6370,6370,6370,6370,0
20230925,173500,272063590,6370,6370,6370,6370,0
20230925,173400,272063590,6370,6370,6370,6370,0
20230925,173300,272063590,6370,6370,6370,6370,0
20230925,173200,272063590,6370,6370,6370,6370,0
20230925,173100,272063590,6370,6370,6370,6370,0
20230925,173000,272063590,6370,6370,6370,6370,0
20230925,172900,272063590,6370,6370,6370,6370,0
20230925,172800,272063590,6370,6370,6370,6370,0
20230925,172700,272063590,6370,6370,6370,6370,0
20230925,172600,272063590,6370,6370,6370,6370,0
20230925,172500,272063590,6370,6370,6370,6370,0
20230925,172400,272063590,6370,6370,6370,6370,0
20230925,172300,272063590,6370,6370,6370,6370,0
20230925,172200,272063590,6370,6370,6370,6370,0
20230925,172100,272063590,6370,6370,6370,6370,0
20230925,172000,272063590,6370,6370,6370,6370,0
20230925,171900,272063590,6370,6370,6370,6370,0
20230925,171800,272063590,6370,6370,6370,6370,0
20230925,171700,272063590,6370,6370,6370,6370,0
20230925,171600,272063590,6370,6370,6370,6370,0
20230925,171500,272063590,6370,6370,6370,6370,0
20230925,171400,272063590,6370,6370,6370,6370,669
20230925,171300,272063590,6370,6370,6370,6370,0
20230925,171200,272063590,6370,6370,6370,6370,0
20230925,171100,272063590,6370,6370,6370,6370,0
20230925,171000,272063590,6370,6370,6370,6370,0
20230925,170900,272063590,6370,6370,6370,6370,0
20230925,170800,272063590,6370,6370,6370,6370,0
20230925,170700,272063590,6370,6370,6370,6370,0
20230925,170600,272063590,6370,6370,6370,6370,0
20230925,170500,272063590,6370,6370,6370,6370,0
20230925,170400,272063590,6370,6370,6370,6370,0
20230925,170300,272063590,6370,6370,6370,6370,0
20230925,170200,272063590,6370,6370,6370,6370,0
20230925,170100,272063590,6370,6370,6370,6370,0
20230925,170000,272063590,6370,6370,6370,6370,0
20230925,165900,272063590,6370,6370,6370,6370,0
20230925,165800,272063590,6370,6370,6370,6370,0
20230925,165700,272063590,6370,6370,6370,6370,0
20230925,165600,272063590,6370,6370,6370,6370,0
20230925,165500,272063590,6370,6370,6370,6370,0
20230925,165400,272063590,6370,6370,6370,6370,0
20230925,165300,272063590,6370,6370,6370,6370,0
20230925,165200,272063590,6370,6370,6370,6370,0
20230925,165100,272063590,6370,6370,6370,6370,0
20230925,165000,272063590,6370,6370,6370,6370,0
20230925,164900,272063590,6370,6370,6370,6370,0
20230925,164800,272063590,6370,6370,6370,6370,0
20230925,164700,272063590,6370,6370,6370,6370,0
20230925,164600,272063590,6370,6370,6370,6370,0
20230925,164500,272063590,6370,6370,6370,6370,0
20230925,164400,272063590,6370,6370,6370,6370,669
20230925,164300,272063590,6370,6370,6370,6370,0
20230925,164200,272063590,6370,6370,6370,6370,0
20230925,164100,272063590,6370,6370,6370,6370,0
20230925,164000,272063590,6370,6370,6370,6370,0
20230925,163900,272063590,6370,6370,6370,6370,0
20230925,163800,272063590,6370,6370,6370,6370,0
20230925,163700,272063590,6370,6370,6370,6370,0
20230925,163600,272063590,6370,6370,6370,6370,0
20230925,163500,272063590,6370,6370,6370,6370,0
20230925,163400,272063590,6370,6370,6370,6370,0
20230925,163300,272063590,6370,6370,6370,6370,0
20230925,163200,272063590,6370,6370,6370,6370,0
20230925,163100,272063590,6370,6370,6370,6370,0
20230925,163000,272063590,6370,6370,6370,6370,0
20230925,162900,272063590,6370,6370,6370,6370,0
20230925,162800,272063590,6370,6370,6370,6370,0
20230925,162700,272063590,6370,6370,6370,6370,0
20230925,162600,272063590,6370,6370,6370,6370,0
20230925,162500,272063590,6370,6370,6370,6370,0
20230925,162400,272063590,6370,6370,6370,6370,0
20230925,162300,272063590,6370,6370,6370,6370,0
20230925,162200,272063590,6370,6370,6370,6370,0
20230925,162100,272063590,6370,6370,6370,6370,0
20230925,162000,272063590,6370,6370,6370,6370,0
20230925,161900,272063590,6370,6370,6370,6370,0
20230925,161800,272063590,6370,6370,6370,6370,0
20230925,161700,272063590,6370,6370,6370,6370,0
20230925,161600,272063590,6370,6370,6370,6370,0
20230925,161500,272063590,6370,6370,6370,6370,0
20230925,161400,272063590,6370,6370,6370,6370,669
20230925,161300,272063590,6370,6370,6370,6370,0
20230925,161200,272063590,6370,6370,6370,6370,0
20230925,161100,272063590,6370,6370,6370,6370,0
20230925,161000,272063590,6370,6370,6370,6370,0
20230925,160900,272063590,6370,6370,6370,6370,0
20230925,160800,272063590,6370,6370,6370,6370,0
20230925,160700,272063590,6370,6370,6370,6370,0
20230925,160600,272063590,6370,6370,6370,6370,0
20230925,160500,272063590,6370,6370,6370,6370,0
20230925,160400,272063590,6370,6370,6370,6370,0
20230925,160300,272063590,6370,6370,6370,6370,0
20230925,160200,272063590,6370,6370,6370,6370,0
20230925,160100,272063590,6370,6370,6370,6370,0
20230925,160000,272063590,6370,6370,6370,6370,0
20230925,155900,272063590,6370,6370,6370,6370,0
20230925,155800,272063590,6370,6370,6370,6370,0
20230925,155700,272063590,6370,6370,6370,6370,0
20230925,155600,272063590,6370,6370,6370,6370,0
20230925,155500,272063590,6370,6370,6370,6370,0
20230925,155400,272063590,6370,6370,6370,6370,0
20230925,155300,272063590,6370,6370,6370,6370,0
20230925,155200,272063590,6370,6370,6370,6370,0
20230925,155100,272063590,6370,6370,6370,6370,0
20230925,155000,272063590,6370,6370,6370,6370,0
20230925,154900,272063590,6370,6370,6370,6370,0
20230925,154800,272063590,6370,6370,6370,6370,0
20230925,154700,272063590,6370,6370,6370,6370,0
20230925,154600,272063590,6370,6370,6370,6370,0
20230925,154500,272063590,6370,6370,6370,6370,0
20230925,154400,272063590,6370,6370,6370,6370,669
20230925,154300,272063590,6370,6370,6370,6370,0
20230925,154200,272063590,6370,6370,6370,6370,0
20230925,154100,272063590,6370,6370,6370,6370,0
20230925,154000,272063590,6370,6370,6370,6370,0
20230925,153900,272063590,6370,6370,6370,6370,0
20230925,153800,272063590,6370,6370,6370,6370,0
20230925,153700,272063590,6370,6370,6370,6370,0
20230925,153600,272063590,6370,6370,6370,6370,0
20230925,153500,272063590,6370,6370,6370,6370,0
20230925,153400,272063590,6370,6370,6370,6370,0
20230925,153300,272063590,6370,6370,6370,6370,0
20230925,153200,272063590,6370,6370,6370,6370,0
20230925,153100,272063590,6370,6370,6370,6370,0
20230925,153000,272063590,6370,6370,6370,6370,669
20230925,152900,267802060,6330,6330,6330,6330,0
20230925,152800,267802060,6330,6330,6330,6330,0
20230925,152700,267802060,6330,6330,6330,6330,0
20230925,152600,267802060,6330,6330,6330,6330,0
20230925,152500,267802060,6330,6330,6330,6330,0
20230925,152400,267802060,6330,6330,6330,6330,0
20230925,152300,267802060,6330,6330,6330,6330,0
20230925,152200,267802060,6330,6330,6330,6330,0
20230925,152100,267802060,6330,6330,6330,6330,0
20230925,152000,267802060,6330,6330,6330,6330,0
20230925,151900,267802060,6330,6330,6330,6330,20
20230925,151800,267675460,6360,6310,6360,6310,312
20230925,151700,265706490,6310,6310,6310,6310,251
20230925,151600,264122680,6320,6320,6320,6320,446
20230925,151500,261303960,6320,6330,6330,6320,253
20230925,151400,259704640,6340,6340,6340,6340,1
20230925,151300,259698300,6330,6330,6330,6330,450
20230925,151200,256849800,6340,6330,6340,6330,299
20230925,151100,254956930,6340,6350,6350,6340,102
20230925,151000,254309730,6390,6390,6390,6390,0
20230925,150900,254309730,6390,6390,6390,6390,0
20230925,150800,254309730,6390,6350,6390,6350,60
20230925,150700,253928330,6320,6320,6350,6320,188
20230925,150600,252735460,6310,6340,6340,6310,413
20230925,150500,250118540,6310,6340,6340,6310,600
20230925,150400,246332240,6340,6340,6340,6340,0
20230925,150300,246332240,6340,6340,6340,6340,60
20230925,150200,245951840,6340,6340,6340,6340,0
20230925,150100,245951840,6340,6340,6340,6340,0
20230925,150000,245951840,6340,6320,6340,6310,517
20230925,145900,242682210,6310,6320,6320,6310,207
20230925,145800,241375840,6320,6310,6320,6310,190
20230925,145700,240176640,6340,6320,6340,6320,326
20230925,145600,238116120,6320,6320,6320,6320,0
20230925,145500,238116120,6320,6320,6320,6320,96
20230925,145400,237509400,6320,6330,6330,6320,65
20230925,145300,237098470,6330,6330,6330,6330,40
20230925,145200,236845270,6330,6330,6330,6330,47
20230925,145100,236547760,6340,6340,6340,6340,0
20230925,145000,236547760,6340,6340,6340,6340,68
20230925,144900,236116640,6330,6330,6330,6330,63
20230925,144800,235717850,6320,6320,6320,6320,0
20230925,144700,235717850,6320,6320,6320,6320,1
20230925,144600,235711530,6320,6320,6320,6320,0
20230925,144500,235711530,6320,6320,6320,6320,0
20230925,144400,235711530,6320,6320,6320,6320,0
20230925,144300,235711530,6320,6370,6370,6320,630
20230925,144200,231704930,6350,6350,6350,6350,0
20230925,144100,231704930,6350,6350,6350,6350,163
20230925,144000,230669880,6320,6320,6320,6320,120
20230925,143900,229911480,6320,6320,6320,6320,7
20230925,143800,229867240,6310,6310,6310,6310,0
20230925,143700,229867240,6310,6310,6310,6310,491
20230925,143600,226769030,6320,6320,6320,6320,6
20230925,143500,226731110,6310,6310,6310,6310,0
20230925,143400,226731110,6310,6310,6310,6310,264
20230925,143300,225065270,6310,6310,6310,6310,0
20230925,143200,225065270,6310,6310,6310,6310,0
20230925,143100,225065270,6310,6310,6310,6310,47
20230925,143000,224768700,6310,6310,6310,6310,0
20230925,142900,224768700,6310,6310,6310,6310,0
20230925,142800,224768700,6310,6310,6310,6310,0
20230925,142700,224768700,6310,6310,6310,6310,485
20230925,142600,221708350,6320,6320,6320,6320,65
20230925,142500,221297550,6350,6350,6350,6350,0
20230925,142400,221297550,6350,6350,6350,6350,102
20230925,142300,220649850,6310,6310,6350,6310,1292
20230925,142200,212493330,6310,6310,6310,6310,0
20230925,142100,212493330,6310,6320,6320,6310,131
20230925,142000,211666370,6320,6320,6320,6320,0
20230925,141900,211666370,6320,6320,6320,6320,0
20230925,141800,211666370,6320,6320,6320,6320,0
20230925,141700,211666370,6320,6320,6320,6320,0
20230925,141600,211666370,6320,6320,6320,6320,0
20230925,141500,211666370,6320,6320,6320,6320,7
20230925,141400,211622130,6320,6320,6320,6320,186
20230925,141300,210446610,6320,6320,6320,6320,8
20230925,141200,210396050,6330,6330,6330,6330,248
20230925,141100,208826210,6330,6330,6330,6330,0
20230925,141000,208826210,6330,6330,6330,6330,0
20230925,140900,208826210,6330,6330,6330,6330,0
20230925,140800,208826210,6330,6330,6330,6330,1
20230925,140700,208819880,6330,6330,6330,6330,0
20230925,140600,208819880,6330,6310,6330,6310,5
20230925,140500,208788290,6330,6330,6330,6330,19
20230925,140400,208668020,6320,6320,6320,6320,3
20230925,140300,208649060,6320,6320,6320,6320,0
20230925,140200,208649060,6320,6320,6320,6320,189
20230925,140100,207454580,6330,6330,6330,6330,0
20230925,140000,207454580,6330,6330,6330,6330,0
20230925,135900,207454580,6330,6330,6330,6330,0
20230925,135800,207454580,6330,6330,6330,6330,0
20230925,135700,207454580,6330,6330,6330,6330,0
20230925,135600,207454580,6330,6330,6330,6330,0
20230925,135500,207454580,6330,6330,6330,6330,0
20230925,135400,207454580,6330,6330,6330,6330,0
20230925,135300,207454580,6330,6330,6330,6330,0
20230925,135200,207454580,6330,6330,6330,6330,0
20230925,135100,207454580,6330,6350,6350,6330,44
20230925,135000,207175260,6320,6320,6320,6320,0
20230925,134900,207175260,6320,6320,6320,6320,0
20230925,134800,207175260,6320,6320,6320,6320,0
20230925,134700,207175260,6320,6320,6320,6320,0
20230925,134600,207175260,6320,6320,6320,6320,0
20230925,134500,207175260,6320,6320,6320,6320,0
20230925,134400,207175260,6320,6320,6320,6320,0
20230925,134300,207175260,6320,6320,6320,6320,0
20230925,134200,207175260,6320,6320,6320,6320,4
20230925,134100,207149980,6310,6310,6310,6310,0
20230925,134000,207149980,6310,6310,6310,6310,9
20230925,133900,207093190,6310,6310,6310,6310,53
20230925,133800,206758760,6310,6310,6310,6310,0
20230925,133700,206758760,6310,6310,6310,6310,0
20230925,133600,206758760,6310,6310,6310,6310,0
20230925,133500,206758760,6310,6340,6340,6310,703
20230925,133400,202312050,6340,6340,6340,6340,0
20230925,133300,202312050,6340,6340,6340,6340,0
20230925,133200,202312050,6340,6340,6340,6340,4
20230925,133100,202286690,6340,6350,6350,6340,25
20230925,133000,202128160,6380,6380,6380,6380,0
20230925,132900,202128160,6380,6380,6380,6380,0
20230925,132800,202128160,6380,6380,6380,6380,0
20230925,132700,202128160,6380,6380,6380,6380,0
20230925,132600,202128160,6380,6380,6380,6380,0
20230925,132500,202128160,6380,6380,6380,6380,0
20230925,132400,202128160,6380,6380,6380,6380,0
20230925,132300,202128160,6380,6380,6380,6380,0
20230925,132200,202128160,6380,6380,6380,6380,0
20230925,132100,202128160,6380,6380,6380,6380,0
20230925,132000,202128160,6380,6380,6380,6380,0
20230925,131900,202128160,6380,6380,6380,6380,0
20230925,131800,202128160,6380,6380,6380,6380,0
20230925,131700,202128160,6380,6380,6380,6380,0
20230925,131600,202128160,6380,6380,6380,6380,0
20230925,131500,202128160,6380,6380,6380,6380,0
20230925,131400,202128160,6380,6380,6380,6380,0
20230925,131300,202128160,6380,6380,6380,6380,1
20230925,131200,202121780,6340,6340,6340,6340,0
20230925,131100,202121780,6340,6340,6340,6340,83
20230925,131000,201595560,6340,6340,6340,6340,0
20230925,130900,201595560,6340,6350,6350,6340,163
20230925,130800,200562040,6340,6340,6340,6340,0
20230925,130700,200562040,6340,6340,6340,6340,0
20230925,130600,200562040,6340,6340,6340,6340,0
20230925,130500,200562040,6340,6360,6360,6340,200
20230925,130400,199293140,6350,6350,6350,6350,20
20230925,130300,199166140,6350,6350,6350,6350,0
20230925,130200,199166140,6350,6350,6350,6350,0
20230925,130100,199166140,6350,6350,6350,6350,252
20230925,130000,197565940,6340,6340,6340,6340,1
20230925,125900,197559600,6340,6350,6350,6340,58
20230925,125800,197191400,6350,6350,6350,6350,117
20230925,125700,196448450,6350,6350,6350,6350,0
20230925,125600,196448450,6350,6350,6350,6350,0
20230925,125500,196448450,6350,6350,6350,6350,0
20230925,125400,196448450,6350,6350,6350,6350,1
20230925,125300,196442100,6390,6390,6390,6390,0
20230925,125200,196442100,6390,6400,6400,6390,87
20230925,125100,195885600,6420,6420,6420,6420,0
20230925,125000,195885600,6420,6420,6420,6420,0
20230925,124900,195885600,6420,6420,6420,6420,4
20230925,124800,195859920,6420,6420,6420,6420,2
20230925,124700,195847080,6420,6420,6420,6420,0
20230925,124600,195847080,6420,6420,6420,6420,0
20230925,124500,195847080,6420,6420,6420,6420,0
20230925,124400,195847080,6420,6420,6420,6420,0
20230925,124300,195847080,6420,6420,6420,6420,0
20230925,124200,195847080,6420,6420,6420,6420,0
20230925,124100,195847080,6420,6420,6420,6420,0
20230925,124000,195847080,6420,6420,6420,6420,0
20230925,123900,195847080,6420,6420,6420,6420,10
20230925,123800,195782880,6420,6420,6420,6420,0
20230925,123700,195782880,6420,6420,6420,6420,0
20230925,123600,195782880,6420,6420,6420,6420,1
20230925,123500,195776460,6440,6440,6440,6440,0
20230925,123400,195776460,6440,6440,6440,6440,0
20230925,123300,195776460,6440,6440,6440,6440,0
20230925,123200,195776460,6440,6440,6440,6440,0
20230925,123100,195776460,6440,6440,6440,6440,0
20230925,123000,195776460,6440,6370,6440,6370,100
20230925,122900,195134590,6360,6360,6360,6360,0
20230925,122800,195134590,6360,6360,6360,6360,0
20230925,122700,195134590,6360,6360,6360,6360,0
20230925,122600,195134590,6360,6360,6360,6360,0
20230925,122500,195134590,6360,6360,6360,6360,0
20230925,122400,195134590,6360,6360,6360,6360,0
20230925,122300,195134590,6360,6360,6360,6360,1
20230925,122200,195128230,6340,6340,6340,6340,0
20230925,122100,195128230,6340,6340,6340,6340,0
20230925,122000,195128230,6340,6340,6340,6340,0
20230925,121900,195128230,6340,6340,6340,6340,0
20230925,121800,195128230,6340,6340,6340,6340,0
20230925,121700,195128230,6340,6340,6340,6340,0
20230925,121600,195128230,6340,6340,6340,6340,0
20230925,121500,195128230,6340,6340,6340,6340,0
20230925,121400,195128230,6340,6340,6340,6340,0
20230925,121300,195128230,6340,6340,6340,6340,0
20230925,121200,195128230,6340,6340,6340,6340,0
20230925,121100,195128230,6340,6340,6340,6340,0
20230925,121000,195128230,6340,6340,6340,6340,0
20230925,120900,195128230,6340,6340,6340,6340,0
20230925,120800,195128230,6340,6340,6340,6340,0
20230925,120700,195128230,6340,6340,6340,6340,0
20230925,120600,195128230,6340,6340,6340,6340,150
20230925,120500,194177230,6340,6340,6340,6340,10
20230925,120400,194113830,6320,6320,6320,6320,0
20230925,120300,194113830,6320,6320,6320,6320,0
20230925,120200,194113830,6320,6320,6320,6320,0
20230925,120100,194113830,6320,6350,6350,6320,68
20230925,120000,193683340,6350,6350,6350,6350,0
20230925,115900,193683340,6350,6350,6350,6350,0
20230925,115800,193683340,6350,6350,6350,6350,0
20230925,115700,193683340,6350,6350,6350,6350,0
20230925,115600,193683340,6350,6350,6350,6350,1
20230925,115500,193676990,6340,6340,6340,6340,0
20230925,115400,193676990,6340,6340,6340,6340,0
20230925,115300,193676990,6340,6340,6340,6340,0
20230925,115200,193676990,6340,6340,6340,6340,0
20230925,115100,193676990,6340,6340,6340,6340,0
20230925,115000,193676990,6340,6340,6340,6340,0
20230925,114900,193676990,6340,6340,6340,6340,0
20230925,114800,193676990,6340,6340,6340,6340,0
20230925,114700,193676990,6340,6340,6340,6340,0
20230925,114600,193676990,6340,6340,6340,6340,1
20230925,114500,193670650,6370,6370,6370,6370,0
20230925,114400,193670650,6370,6370,6370,6370,0
20230925,114300,193670650,6370,6370,6370,6370,0
20230925,114200,193670650,6370,6370,6370,6370,0
20230925,114100,193670650,6370,6370,6370,6370,0
20230925,114000,193670650,6370,6370,6370,6370,0
20230925,113900,193670650,6370,6370,6370,6370,0
20230925,113800,193670650,6370,6370,6370,6370,0
20230925,113700,193670650,6370,6330,6370,6330,4
20230925,113600,193645230,6320,6330,6330,6320,109
20230925,113500,192956240,6320,6320,6320,6320,0
20230925,113400,192956240,6320,6320,6320,6320,0
20230925,113300,192956240,6320,6320,6320,6320,0
20230925,113200,192956240,6320,6320,6320,6320,0
20230925,113100,192956240,6320,6330,6330,6320,223
20230925,113000,191546240,6330,6330,6330,6330,4
20230925,112900,191520920,6330,6350,6350,6330,12
20230925,112800,191444800,6360,6360,6360,6360,85
20230925,112700,190904200,6360,6360,6360,6360,0
20230925,112600,190904200,6360,6370,6370,6360,380
20230925,112500,188487370,6360,6360,6360,6360,0
20230925,112400,188487370,6360,6360,6360,6360,0
20230925,112300,188487370,6360,6360,6360,6360,0
20230925,112200,188487370,6360,6360,6360,6360,0
20230925,112100,188487370,6360,6390,6390,6360,3018
20230925,112000,169217320,6390,6390,6390,6390,3110
20230925,111900,149344420,6400,6400,6400,6400,15
20230925,111800,149248420,6400,6400,6400,6400,20
20230925,111700,149120420,6400,6400,6400,6400,0
20230925,111600,149120420,6400,6400,6400,6400,0
20230925,111500,149120420,6400,6400,6400,6400,1
20230925,111400,149114020,6400,6400,6400,6400,0
20230925,111300,149114020,6400,6400,6400,6400,0
20230925,111200,149114020,6400,6400,6400,6400,0
20230925,111100,149114020,6400,6400,6400,6400,0
20230925,111000,149114020,6400,6400,6400,6400,0
20230925,110900,149114020,6400,6400,6400,6400,75
20230925,110800,148634020,6400,6400,6400,6400,0
20230925,110700,148634020,6400,6400,6400,6400,190
20230925,110600,147418020,6400,6400,6400,6400,0
20230925,110500,147418020,6400,6430,6430,6400,5654
20230925,110400,111118500,6430,6430,6430,6430,10
20230925,110300,111054200,6430,6430,6430,6430,109
20230925,110200,110353330,6440,6440,6440,6440,0
20230925,110100,110353330,6440,6440,6440,6440,104
20230925,110000,109683570,6430,6430,6430,6430,6
20230925,105900,109644990,6430,6430,6430,6430,0
20230925,105800,109644990,6430,6430,6430,6430,322
20230925,105700,107574530,6430,6430,6430,6430,150
20230925,105600,106610030,6430,6440,6440,6430,277
20230925,105500,104826210,6470,6470,6470,6470,1
20230925,105400,104819740,6470,6470,6470,6470,0
20230925,105300,104819740,6470,6470,6470,6470,0
20230925,105200,104819740,6470,6470,6470,6470,0
20230925,105100,104819740,6470,6470,6480,6470,689
20230925,105000,100356460,6470,6470,6470,6470,0
20230925,104900,100356460,6470,6430,6470,6430,35
20230925,104800,100131330,6470,6470,6470,6470,14
20230925,104700,100040750,6470,6470,6470,6470,1
20230925,104600,100034280,6470,6470,6470,6470,5
20230925,104500,100001930,6470,6450,6470,6410,902
20230925,104400,94183480,6450,6450,6460,6410,1812
20230925,104300,82507440,6460,6440,6460,6440,166
20230925,104200,81438370,6440,6440,6440,6410,403
20230925,104100,78846020,6440,6420,6440,6420,142
20230925,104000,77932960,6430,6410,6430,6410,283
20230925,103900,76117370,6430,6410,6430,6410,150
20230925,103800,75155670,6410,6400,6410,6390,127
20230925,103700,74343040,6410,6410,6410,6410,0
20230925,103600,74343040,6410,6410,6410,6410,0
20230925,103500,74343040,6410,6410,6410,6410,2
20230925,103400,74330220,6410,6410,6410,6410,0
20230925,103300,74330220,6410,6410,6410,6410,0
20230925,103200,74330220,6410,6410,6410,6410,0
20230925,103100,74330220,6410,6400,6410,6390,47
20230925,103000,74029460,6410,6410,6410,6410,0
20230925,102900,74029460,6410,6410,6410,6390,465
20230925,102800,71057870,6410,6410,6410,6410,2
20230925,102700,71045050,6410,6400,6410,6400,18
20230925,102600,70929810,6400,6380,6400,6380,64
20230925,102500,70521350,6400,6370,6400,6370,190
20230925,102400,69308140,6380,6380,6380,6380,7
20230925,102300,69263480,6380,6380,6380,6380,17
20230925,102200,69155020,6380,6380,6380,6380,10
20230925,102100,69091220,6390,6380,6390,6380,134
20230925,102000,68236280,6390,6390,6390,6390,35
20230925,101900,68012630,6390,6400,6410,6380,198
20230925,101800,66745490,6400,6400,6400,6400,18
20230925,101700,66630290,6400,6400,6400,6390,72
20230925,101600,66169990,6380,6380,6380,6380,38
20230925,101500,65927550,6380,6380,6380,6380,5
20230925,101400,65895650,6380,6390,6390,6380,41
20230925,101300,65633740,6390,6390,6390,6390,2
20230925,101200,65620960,6390,6360,6390,6360,395
20230925,101100,63108240,6360,6360,6360,6350,24
20230925,101000,62955800,6360,6360,6360,6360,9
20230925,100900,62898560,6360,6350,6360,6350,1073
20230925,100800,56083740,6360,6310,6360,6300,61
20230925,100700,55697380,6350,6360,6360,6350,5
20230925,100600,55665610,6300,6370,6370,6300,134
20230925,100500,54819200,6370,6370,6370,6370,2
20230925,100400,54806460,6370,6340,6370,6340,13
20230925,100300,54723710,6370,6340,6370,6340,11
20230925,100200,54653910,6350,6350,6350,6350,8
20230925,100100,54603110,6360,6360,6360,6360,3
20230925,100000,54584030,6350,6360,6360,6350,58
20230925,095900,54215650,6370,6330,6370,6330,13
20230925,095800,54133160,6330,6330,6330,6330,8
20230925,095700,54082520,6330,6330,6330,6330,12
20230925,095600,54006560,6330,6330,6330,6330,82
20230925,095500,53487500,6330,6330,6330,6330,3
20230925,095400,53468510,6330,6330,6330,6330,40
20230925,095300,53215310,6330,6330,6330,6330,3
20230925,095200,53196320,6330,6320,6330,6320,43
20230925,095100,52924140,6330,6320,6330,6280,7
20230925,095000,52879980,6330,6330,6330,6330,8
20230925,094900,52829340,6320,6290,6330,6290,26
20230925,094800,52665730,6330,6330,6330,6330,10
20230925,094700,52602430,6330,6340,6340,6330,2
20230925,094600,52589760,6350,6350,6350,6350,9
20230925,094500,52532610,6360,6350,6360,6350,253
20230925,094400,50925530,6350,6350,6350,6280,12
20230925,094300,50849680,6350,6350,6350,6350,3
20230925,094200,50830630,6350,6370,6370,6270,1765
20230925,094100,39749590,6380,6380,6380,6370,9
20230925,094000,39692180,6370,6360,6380,6360,16
20230925,093900,39590310,6380,6380,6380,6380,8
20230925,093800,39539270,6380,6380,6380,6380,5
20230925,093700,39507370,6380,6380,6380,6380,8
20230925,093600,39456330,6380,6380,6380,6380,2
20230925,093500,39443570,6380,6400,6400,6380,10
20230925,093400,39379690,6400,6340,6400,6340,182
20230925,093300,38219090,6340,6310,6340,6310,593
20230925,093200,34468540,6300,6300,6310,6300,6
20230925,093100,34430700,6310,6310,6310,6310,5
20230925,093000,34399150,6300,6300,6300,6300,11
20230925,092900,34329850,6300,6300,6300,6300,6
20230925,092800,34292050,6280,6290,6290,6280,305
20230925,092700,32374150,6290,6290,6290,6290,0
20230925,092600,32374150,6290,6290,6290,6290,18
20230925,092500,32260930,6290,6290,6290,6290,0
20230925,092400,32260930,6290,6290,6290,6290,32
20230925,092300,32059650,6290,6290,6290,6290,11
20230925,092200,31990460,6280,6280,6280,6280,1
20230925,092100,31984180,6280,6280,6280,6280,1
20230925,092000,31977900,6270,6270,6270,6270,0
20230925,091900,31977900,6270,6270,6270,6270,0
20230925,091800,31977900,6270,6270,6270,6270,0
20230925,091700,31977900,6270,6270,6270,6270,0
20230925,091600,31977900,6270,6270,6270,6270,224
20230925,091500,30573420,6270,6270,6270,6270,212
20230925,091400,29244180,6270,6270,6270,6270,1
20230925,091300,29237910,6270,6320,6320,6260,1808
20230925,091200,17903640,6250,6300,6300,6250,28
20230925,091100,17728060,6310,6310,6310,6310,0
20230925,091000,17728060,6310,6310,6310,6310,10
20230925,090900,17664960,6270,6310,6310,6270,550
20230925,090800,14215000,6270,6300,6300,6270,86
20230925,090700,13674910,6270,6340,6340,6270,383
20230925,090600,11266440,6340,6340,6340,6340,23
20230925,090500,11120620,6340,6340,6340,6340,238
20230925,090400,9611700,6340,6340,6340,6340,15
20230925,090300,9516600,6300,6300,6300,6300,30
20230925,090200,9327600,6290,6290,6290,6290,30
20230925,090100,9138900,6270,6340,6340,6270,603
20230925,090000,5349330,6300,6270,6300,6260,853