KissMeData/084690/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,194100,922036230,6760,6760,6760,6760,2096
20230906,194000,922036230,6760,6760,6760,6760,0
20230906,193900,922036230,6760,6760,6760,6760,0
20230906,193800,922036230,6760,6760,6760,6760,0
20230906,193700,922036230,6760,6760,6760,6760,0
20230906,193600,922036230,6760,6760,6760,6760,0
20230906,193500,922036230,6760,6760,6760,6760,0
20230906,193400,922036230,6760,6760,6760,6760,0
20230906,193300,922036230,6760,6760,6760,6760,0
20230906,193200,922036230,6760,6760,6760,6760,0
20230906,193100,922036230,6760,6760,6760,6760,0
20230906,193000,922036230,6760,6760,6760,6760,0
20230906,192900,922036230,6760,6760,6760,6760,0
20230906,192800,922036230,6760,6760,6760,6760,0
20230906,192700,922036230,6760,6760,6760,6760,0
20230906,192600,922036230,6760,6760,6760,6760,0
20230906,192500,922036230,6760,6760,6760,6760,0
20230906,192400,922036230,6760,6760,6760,6760,0
20230906,192300,922036230,6760,6760,6760,6760,0
20230906,192200,922036230,6760,6760,6760,6760,0
20230906,192100,922036230,6760,6760,6760,6760,0
20230906,192000,922036230,6760,6760,6760,6760,0
20230906,191900,922036230,6760,6760,6760,6760,0
20230906,191800,922036230,6760,6760,6760,6760,0
20230906,191700,922036230,6760,6760,6760,6760,0
20230906,191600,922036230,6760,6760,6760,6760,0
20230906,191500,922036230,6760,6760,6760,6760,0
20230906,191400,922036230,6760,6760,6760,6760,0
20230906,191300,922036230,6760,6760,6760,6760,0
20230906,191200,922036230,6760,6760,6760,6760,0
20230906,191100,922036230,6760,6760,6760,6760,2096
20230906,191000,922036230,6760,6760,6760,6760,0
20230906,190900,922036230,6760,6760,6760,6760,0
20230906,190800,922036230,6760,6760,6760,6760,0
20230906,190700,922036230,6760,6760,6760,6760,0
20230906,190600,922036230,6760,6760,6760,6760,0
20230906,190500,922036230,6760,6760,6760,6760,0
20230906,190400,922036230,6760,6760,6760,6760,0
20230906,190300,922036230,6760,6760,6760,6760,0
20230906,190200,922036230,6760,6760,6760,6760,0
20230906,190100,922036230,6760,6760,6760,6760,0
20230906,190000,922036230,6760,6760,6760,6760,0
20230906,185900,922036230,6760,6760,6760,6760,0
20230906,185800,922036230,6760,6760,6760,6760,0
20230906,185700,922036230,6760,6760,6760,6760,0
20230906,185600,922036230,6760,6760,6760,6760,0
20230906,185500,922036230,6760,6760,6760,6760,0
20230906,185400,922036230,6760,6760,6760,6760,0
20230906,185300,922036230,6760,6760,6760,6760,0
20230906,185200,922036230,6760,6760,6760,6760,0
20230906,185100,922036230,6760,6760,6760,6760,0
20230906,185000,922036230,6760,6760,6760,6760,0
20230906,184900,922036230,6760,6760,6760,6760,0
20230906,184800,922036230,6760,6760,6760,6760,0
20230906,184700,922036230,6760,6760,6760,6760,0
20230906,184600,922036230,6760,6760,6760,6760,0
20230906,184500,922036230,6760,6760,6760,6760,0
20230906,184400,922036230,6760,6760,6760,6760,0
20230906,184300,922036230,6760,6760,6760,6760,0
20230906,184200,922036230,6760,6760,6760,6760,0
20230906,184100,922036230,6760,6760,6760,6760,2096
20230906,184000,922036230,6760,6760,6760,6760,0
20230906,183900,922036230,6760,6760,6760,6760,0
20230906,183800,922036230,6760,6760,6760,6760,0
20230906,183700,922036230,6760,6760,6760,6760,0
20230906,183600,922036230,6760,6760,6760,6760,0
20230906,183500,922036230,6760,6760,6760,6760,0
20230906,183400,922036230,6760,6760,6760,6760,0
20230906,183300,922036230,6760,6760,6760,6760,0
20230906,183200,922036230,6760,6760,6760,6760,0
20230906,183100,922036230,6760,6760,6760,6760,0
20230906,183000,922036230,6760,6760,6760,6760,0
20230906,182900,922036230,6760,6760,6760,6760,0
20230906,182800,922036230,6760,6760,6760,6760,0
20230906,182700,922036230,6760,6760,6760,6760,0
20230906,182600,922036230,6760,6760,6760,6760,0
20230906,182500,922036230,6760,6760,6760,6760,0
20230906,182400,922036230,6760,6760,6760,6760,0
20230906,182300,922036230,6760,6760,6760,6760,0
20230906,182200,922036230,6760,6760,6760,6760,0
20230906,182100,922036230,6760,6760,6760,6760,0
20230906,182000,922036230,6760,6760,6760,6760,0
20230906,181900,922036230,6760,6760,6760,6760,0
20230906,181800,922036230,6760,6760,6760,6760,0
20230906,181700,922036230,6760,6760,6760,6760,0
20230906,181600,922036230,6760,6760,6760,6760,0
20230906,181500,922036230,6760,6760,6760,6760,0
20230906,181400,922036230,6760,6760,6760,6760,0
20230906,181300,922036230,6760,6760,6760,6760,0
20230906,181200,922036230,6760,6760,6760,6760,0
20230906,181100,922036230,6760,6760,6760,6760,2096
20230906,181000,922036230,6760,6760,6760,6760,0
20230906,180900,922036230,6760,6760,6760,6760,0
20230906,180800,922036230,6760,6760,6760,6760,0
20230906,180700,922036230,6760,6760,6760,6760,0
20230906,180600,922036230,6760,6760,6760,6760,0
20230906,180500,922036230,6760,6760,6760,6760,0
20230906,180400,922036230,6760,6760,6760,6760,0
20230906,180300,922036230,6760,6760,6760,6760,0
20230906,180200,922036230,6760,6760,6760,6760,0
20230906,180100,922036230,6760,6760,6760,6760,0
20230906,180000,922036230,6760,6760,6760,6760,0
20230906,175900,922036230,6760,6760,6760,6760,0
20230906,175800,922036230,6760,6760,6760,6760,0
20230906,175700,922036230,6760,6760,6760,6760,0
20230906,175600,922036230,6760,6760,6760,6760,0
20230906,175500,922036230,6760,6760,6760,6760,0
20230906,175400,922036230,6760,6760,6760,6760,0
20230906,175300,922036230,6760,6760,6760,6760,0
20230906,175200,922036230,6760,6760,6760,6760,0
20230906,175100,922036230,6760,6760,6760,6760,0
20230906,175000,922036230,6760,6760,6760,6760,0
20230906,174900,922036230,6760,6760,6760,6760,0
20230906,174800,922036230,6760,6760,6760,6760,0
20230906,174700,922036230,6760,6760,6760,6760,0
20230906,174600,922036230,6760,6760,6760,6760,0
20230906,174500,922036230,6760,6760,6760,6760,0
20230906,174400,922036230,6760,6760,6760,6760,0
20230906,174300,922036230,6760,6760,6760,6760,0
20230906,174200,922036230,6760,6760,6760,6760,0
20230906,174100,922036230,6760,6760,6760,6760,2096
20230906,174000,922036230,6760,6760,6760,6760,0
20230906,173900,922036230,6760,6760,6760,6760,0
20230906,173800,922036230,6760,6760,6760,6760,0
20230906,173700,922036230,6760,6760,6760,6760,0
20230906,173600,922036230,6760,6760,6760,6760,0
20230906,173500,922036230,6760,6760,6760,6760,0
20230906,173400,922036230,6760,6760,6760,6760,0
20230906,173300,922036230,6760,6760,6760,6760,0
20230906,173200,922036230,6760,6760,6760,6760,0
20230906,173100,922036230,6760,6760,6760,6760,0
20230906,173000,922036230,6760,6760,6760,6760,0
20230906,172900,922036230,6760,6760,6760,6760,0
20230906,172800,922036230,6760,6760,6760,6760,0
20230906,172700,922036230,6760,6760,6760,6760,0
20230906,172600,922036230,6760,6760,6760,6760,0
20230906,172500,922036230,6760,6760,6760,6760,0
20230906,172400,922036230,6760,6760,6760,6760,0
20230906,172300,922036230,6760,6760,6760,6760,0
20230906,172200,922036230,6760,6760,6760,6760,0
20230906,172100,922036230,6760,6760,6760,6760,0
20230906,172000,922036230,6760,6760,6760,6760,0
20230906,171900,922036230,6760,6760,6760,6760,0
20230906,171800,922036230,6760,6760,6760,6760,0
20230906,171700,922036230,6760,6760,6760,6760,0
20230906,171600,922036230,6760,6760,6760,6760,0
20230906,171500,922036230,6760,6760,6760,6760,0
20230906,171400,922036230,6760,6760,6760,6760,0
20230906,171300,922036230,6760,6760,6760,6760,0
20230906,171200,922036230,6760,6760,6760,6760,0
20230906,171100,922036230,6760,6760,6760,6760,2096
20230906,171000,922036230,6760,6760,6760,6760,0
20230906,170900,922036230,6760,6760,6760,6760,0
20230906,170800,922036230,6760,6760,6760,6760,0
20230906,170700,922036230,6760,6760,6760,6760,0
20230906,170600,922036230,6760,6760,6760,6760,0
20230906,170500,922036230,6760,6760,6760,6760,0
20230906,170400,922036230,6760,6760,6760,6760,0
20230906,170300,922036230,6760,6760,6760,6760,0
20230906,170200,922036230,6760,6760,6760,6760,0
20230906,170100,922036230,6760,6760,6760,6760,0
20230906,170000,922036230,6760,6760,6760,6760,0
20230906,165900,922036230,6760,6760,6760,6760,0
20230906,165800,922036230,6760,6760,6760,6760,0
20230906,165700,922036230,6760,6760,6760,6760,0
20230906,165600,922036230,6760,6760,6760,6760,0
20230906,165500,922036230,6760,6760,6760,6760,0
20230906,165400,922036230,6760,6760,6760,6760,0
20230906,165300,922036230,6760,6760,6760,6760,0
20230906,165200,922036230,6760,6760,6760,6760,0
20230906,165100,922036230,6760,6760,6760,6760,0
20230906,165000,922036230,6760,6760,6760,6760,0
20230906,164900,922036230,6760,6760,6760,6760,0
20230906,164800,922036230,6760,6760,6760,6760,0
20230906,164700,922036230,6760,6760,6760,6760,0
20230906,164600,922036230,6760,6760,6760,6760,0
20230906,164500,922036230,6760,6760,6760,6760,0
20230906,164400,922036230,6760,6760,6760,6760,0
20230906,164300,922036230,6760,6760,6760,6760,0
20230906,164200,922036230,6760,6760,6760,6760,0
20230906,164100,922036230,6760,6760,6760,6760,2096
20230906,164000,922036230,6760,6760,6760,6760,0
20230906,163900,922036230,6760,6760,6760,6760,0
20230906,163800,922036230,6760,6760,6760,6760,0
20230906,163700,922036230,6760,6760,6760,6760,0
20230906,163600,922036230,6760,6760,6760,6760,0
20230906,163500,922036230,6760,6760,6760,6760,0
20230906,163400,922036230,6760,6760,6760,6760,0
20230906,163300,922036230,6760,6760,6760,6760,0
20230906,163200,922036230,6760,6760,6760,6760,0
20230906,163100,922036230,6760,6760,6760,6760,0
20230906,163000,922036230,6760,6760,6760,6760,0
20230906,162900,922036230,6760,6760,6760,6760,0
20230906,162800,922036230,6760,6760,6760,6760,0
20230906,162700,922036230,6760,6760,6760,6760,0
20230906,162600,922036230,6760,6760,6760,6760,0
20230906,162500,922036230,6760,6760,6760,6760,0
20230906,162400,922036230,6760,6760,6760,6760,0
20230906,162300,922036230,6760,6760,6760,6760,0
20230906,162200,922036230,6760,6760,6760,6760,0
20230906,162100,922036230,6760,6760,6760,6760,0
20230906,162000,922036230,6760,6760,6760,6760,0
20230906,161900,922036230,6760,6760,6760,6760,0
20230906,161800,922036230,6760,6760,6760,6760,0
20230906,161700,922036230,6760,6760,6760,6760,0
20230906,161600,922036230,6760,6760,6760,6760,0
20230906,161500,922036230,6760,6760,6760,6760,0
20230906,161400,922036230,6760,6760,6760,6760,0
20230906,161300,922036230,6760,6760,6760,6760,0
20230906,161200,922036230,6760,6760,6760,6760,0
20230906,161100,922036230,6760,6760,6760,6760,2096
20230906,161000,922036230,6760,6760,6760,6760,0
20230906,160900,922036230,6760,6760,6760,6760,0
20230906,160800,922036230,6760,6760,6760,6760,0
20230906,160700,922036230,6760,6760,6760,6760,0
20230906,160600,922036230,6760,6760,6760,6760,0
20230906,160500,922036230,6760,6760,6760,6760,0
20230906,160400,922036230,6760,6760,6760,6760,0
20230906,160300,922036230,6760,6760,6760,6760,0
20230906,160200,922036230,6760,6760,6760,6760,0
20230906,160100,922036230,6760,6760,6760,6760,0
20230906,160000,922036230,6760,6760,6760,6760,0
20230906,155900,922036230,6760,6760,6760,6760,0
20230906,155800,922036230,6760,6760,6760,6760,0
20230906,155700,922036230,6760,6760,6760,6760,0
20230906,155600,922036230,6760,6760,6760,6760,0
20230906,155500,922036230,6760,6760,6760,6760,0
20230906,155400,922036230,6760,6760,6760,6760,0
20230906,155300,922036230,6760,6760,6760,6760,0
20230906,155200,922036230,6760,6760,6760,6760,0
20230906,155100,922036230,6760,6760,6760,6760,0
20230906,155000,922036230,6760,6760,6760,6760,0
20230906,154900,922036230,6760,6760,6760,6760,0
20230906,154800,922036230,6760,6760,6760,6760,0
20230906,154700,922036230,6760,6760,6760,6760,0
20230906,154600,922036230,6760,6760,6760,6760,0
20230906,154500,922036230,6760,6760,6760,6760,0
20230906,154400,922036230,6760,6760,6760,6760,0
20230906,154300,922036230,6760,6760,6760,6760,0
20230906,154200,922036230,6760,6760,6760,6760,0
20230906,154100,922036230,6760,6760,6760,6760,2096
20230906,154000,922036230,6760,6760,6760,6760,0
20230906,153900,922036230,6760,6760,6760,6760,0
20230906,153800,922036230,6760,6760,6760,6760,0
20230906,153700,922036230,6760,6760,6760,6760,0
20230906,153600,922036230,6760,6760,6760,6760,0
20230906,153500,922036230,6760,6760,6760,6760,0
20230906,153400,922036230,6760,6760,6760,6760,0
20230906,153300,922036230,6760,6760,6760,6760,0
20230906,153200,922036230,6760,6760,6760,6760,0
20230906,153100,922036230,6760,6760,6760,6760,0
20230906,153000,922036230,6760,6760,6760,6760,2096
20230906,152900,907867270,6740,6740,6740,6740,0
20230906,152800,907867270,6740,6740,6740,6740,0
20230906,152700,907867270,6740,6740,6740,6740,0
20230906,152600,907867270,6740,6740,6740,6740,0
20230906,152500,907867270,6740,6740,6740,6740,0
20230906,152400,907867270,6740,6740,6740,6740,0
20230906,152300,907867270,6740,6740,6740,6740,0
20230906,152200,907867270,6740,6740,6740,6740,0
20230906,152100,907867270,6740,6740,6740,6740,0
20230906,152000,907867270,6740,6740,6740,6740,0
20230906,151900,907867270,6740,6750,6750,6740,3083
20230906,151800,887087300,6740,6750,6750,6740,2325
20230906,151700,871397100,6760,6760,6760,6760,154
20230906,151600,870356060,6760,6760,6760,6760,10
20230906,151500,870288460,6760,6750,6760,6750,30
20230906,151400,870085950,6750,6750,6750,6750,350
20230906,151300,867723450,6750,6750,6760,6750,2211
20230906,151200,852796910,6750,6750,6750,6750,1044
20230906,151100,845749910,6760,6760,6760,6750,263
20230906,151000,843973030,6750,6750,6760,6750,3192
20230906,150900,822425530,6750,6750,6750,6750,69
20230906,150800,821959780,6760,6760,6760,6750,1003
20230906,150700,815189500,6760,6750,6760,6750,4539
20230906,150600,784550250,6750,6750,6750,6750,4173
20230906,150500,756382500,6750,6750,6750,6750,200
20230906,150400,755032500,6750,6750,6750,6750,500
20230906,150300,751657500,6750,6760,6760,6750,1231
20230906,150200,743340510,6760,6770,6770,6760,829
20230906,150100,737733350,6770,6760,6770,6760,65
20230906,150000,737293750,6760,6760,6760,6760,50
20230906,145900,736955750,6770,6760,6770,6760,24
20230906,145800,736793500,6760,6750,6760,6750,17
20230906,145700,736678720,6760,6750,6760,6750,1350
20230906,145600,727556220,6750,6760,6760,6750,10560
20230906,145500,656232710,6770,6770,6770,6760,1114
20230906,145400,648691030,6770,6770,6770,6770,2673
20230906,145300,630594820,6780,6780,6780,6780,138
20230906,145200,629659180,6780,6780,6780,6780,210
20230906,145100,628235380,6780,6780,6780,6780,100
20230906,145000,627557380,6780,6780,6780,6780,200
20230906,144900,626201380,6780,6780,6780,6780,1000
20230906,144800,619421380,6770,6770,6770,6770,0
20230906,144700,619421380,6770,6770,6770,6770,0
20230906,144600,619421380,6770,6770,6770,6770,0
20230906,144500,619421380,6770,6770,6770,6770,0
20230906,144400,619421380,6770,6770,6780,6770,31
20230906,144300,619211470,6770,6770,6770,6770,24
20230906,144200,619048990,6770,6770,6770,6770,1078
20230906,144100,611750930,6770,6780,6780,6770,33
20230906,144000,611527490,6780,6770,6780,6770,65
20230906,143900,611087370,6770,6780,6780,6770,2026
20230906,143800,597370510,6780,6780,6780,6780,103
20230906,143700,596672170,6770,6770,6770,6770,2246
20230906,143600,581466750,6770,6770,6770,6770,51
20230906,143500,581121480,6770,6770,6770,6770,200
20230906,143400,579767480,6780,6780,6780,6780,100
20230906,143300,579089480,6780,6780,6780,6780,204
20230906,143200,577706360,6780,6780,6780,6780,0
20230906,143100,577706360,6780,6780,6780,6780,2
20230906,143000,577692800,6780,6780,6780,6770,86
20230906,142900,577110270,6780,6780,6780,6780,5
20230906,142800,577076370,6770,6770,6770,6770,484
20230906,142700,573799690,6780,6780,6780,6780,0
20230906,142600,573799690,6780,6780,6780,6780,0
20230906,142500,573799690,6780,6780,6780,6780,1
20230906,142400,573792910,6770,6770,6770,6770,1500
20230906,142300,563637910,6780,6780,6780,6780,0
20230906,142200,563637910,6780,6780,6780,6780,781
20230906,142100,558342730,6790,6790,6790,6790,0
20230906,142000,558342730,6790,6790,6790,6790,5
20230906,141900,558308780,6790,6790,6790,6790,1015
20230906,141800,551416930,6790,6790,6790,6790,0
20230906,141700,551416930,6790,6790,6790,6790,1
20230906,141600,551410140,6790,6790,6790,6780,1341
20230906,141500,542311410,6790,6790,6790,6790,10
20230906,141400,542243510,6790,6790,6790,6790,6
20230906,141300,542202770,6780,6780,6790,6780,1012
20230906,141200,535341280,6770,6770,6770,6770,1
20230906,141100,535334510,6770,6770,6770,6770,202
20230906,141000,533966970,6780,6780,6780,6780,7
20230906,140900,533919510,6780,6780,6780,6780,6
20230906,140800,533878830,6780,6780,6780,6780,3
20230906,140700,533858490,6770,6770,6770,6770,20
20230906,140600,533723090,6780,6780,6780,6780,0
20230906,140500,533723090,6780,6780,6780,6770,118
20230906,140400,532924190,6770,6770,6770,6770,16
20230906,140300,532815870,6780,6780,6780,6780,310
20230906,140200,530714070,6790,6790,6790,6790,0
20230906,140100,530714070,6790,6790,6790,6790,17
20230906,140000,530598640,6780,6780,6780,6780,334
20230906,135900,528334120,6780,6780,6780,6780,0
20230906,135800,528334120,6780,6780,6780,6780,1
20230906,135700,528327340,6780,6780,6780,6780,0
20230906,135600,528327340,6780,6780,6780,6780,0
20230906,135500,528327340,6780,6780,6780,6780,0
20230906,135400,528327340,6780,6780,6780,6780,20
20230906,135300,528191740,6780,6780,6780,6780,741
20230906,135200,523167760,6780,6780,6780,6780,17
20230906,135100,523052500,6770,6770,6770,6770,40
20230906,135000,522781700,6770,6780,6780,6770,62
20230906,134900,522361660,6780,6780,6780,6780,66
20230906,134800,521914180,6780,6780,6780,6780,108
20230906,134700,521181940,6770,6770,6770,6770,165
20230906,134600,520064890,6770,6780,6780,6770,319
20230906,134500,517904810,6780,6780,6780,6780,29
20230906,134400,517708190,6780,6780,6780,6780,24
20230906,134300,517545470,6770,6780,6780,6770,203
20230906,134200,516170520,6780,6780,6780,6770,174
20230906,134100,514992480,6780,6780,6780,6780,43
20230906,134000,514700940,6780,6780,6780,6780,21
20230906,133900,514558560,6780,6780,6780,6770,305
20230906,133800,512493660,6780,6780,6780,6780,0
20230906,133700,512493660,6780,6780,6780,6780,10
20230906,133600,512425860,6780,6780,6780,6780,1086
20230906,133500,505062780,6790,6790,6790,6790,20
20230906,133400,504926980,6790,6790,6790,6790,9
20230906,133300,504865870,6790,6790,6790,6790,0
20230906,133200,504865870,6790,6790,6790,6790,5
20230906,133100,504831920,6790,6790,6790,6790,1
20230906,133000,504825130,6790,6780,6790,6780,735
20230906,132900,499841530,6780,6780,6780,6780,533
20230906,132800,496227790,6780,6780,6780,6780,124
20230906,132700,495387070,6780,6780,6780,6780,0
20230906,132600,495387070,6780,6780,6780,6780,0
20230906,132500,495387070,6780,6780,6780,6780,81
20230906,132400,494837890,6790,6790,6790,6790,147
20230906,132300,493839760,6790,6790,6790,6790,1
20230906,132200,493832970,6790,6780,6790,6780,14
20230906,132100,493738010,6780,6780,6780,6780,170
20230906,132000,492585410,6780,6780,6780,6780,158
20230906,131900,491514170,6780,6780,6780,6780,0
20230906,131800,491514170,6780,6780,6780,6780,0
20230906,131700,491514170,6780,6780,6780,6780,0
20230906,131600,491514170,6780,6780,6780,6780,170
20230906,131500,490361570,6780,6780,6780,6780,0
20230906,131400,490361570,6780,6780,6780,6780,100
20230906,131300,489683570,6790,6790,6790,6790,1
20230906,131200,489676780,6790,6790,6790,6770,1038
20230906,131100,482643890,6790,6790,6790,6790,4
20230906,131000,482616730,6800,6800,6800,6800,1
20230906,130900,482609930,6780,6780,6780,6780,325
20230906,130800,480406430,6790,6790,6790,6790,2
20230906,130700,480392850,6790,6790,6790,6790,201
20230906,130600,479028060,6790,6780,6790,6780,765
20230906,130500,473835820,6790,6780,6790,6770,655
20230906,130400,469390380,6780,6770,6780,6770,5
20230906,130300,469356510,6780,6790,6790,6780,21
20230906,130200,469214120,6790,6780,6790,6780,769
20230906,130100,464000270,6780,6780,6780,6780,580
20230906,130000,460067870,6780,6780,6780,6780,0
20230906,125900,460067870,6780,6770,6780,6770,35
20230906,125800,459830730,6770,6770,6770,6770,45
20230906,125700,459526080,6780,6780,6780,6770,24
20230906,125600,459363460,6770,6780,6780,6770,16
20230906,125500,459255030,6780,6780,6780,6780,1
20230906,125400,459248250,6780,6780,6780,6780,0
20230906,125300,459248250,6780,6780,6780,6780,1379
20230906,125200,449898630,6800,6800,6800,6800,22
20230906,125100,449749030,6800,6800,6800,6800,150
20230906,125000,448729030,6800,6800,6800,6800,100
20230906,124900,448049030,6800,6800,6800,6800,1
20230906,124800,448042230,6780,6780,6780,6780,334
20230906,124700,445777710,6800,6800,6800,6800,0
20230906,124600,445777710,6800,6800,6800,6800,0
20230906,124500,445777710,6800,6800,6800,6800,20
20230906,124400,445641710,6800,6800,6800,6800,0
20230906,124300,445641710,6800,6800,6800,6800,215
20230906,124200,444179710,6800,6800,6800,6800,1
20230906,124100,444172910,6800,6800,6800,6800,744
20230906,124000,439113710,6800,6800,6800,6800,0
20230906,123900,439113710,6800,6800,6800,6800,301
20230906,123800,437066910,6790,6800,6800,6790,30
20230906,123700,436863010,6800,6800,6800,6800,10
20230906,123600,436795010,6800,6800,6800,6800,0
20230906,123500,436795010,6800,6800,6800,6800,1
20230906,123400,436788210,6780,6790,6790,6780,358
20230906,123300,434358390,6790,6790,6790,6790,43
20230906,123200,434066420,6790,6790,6790,6790,0
20230906,123100,434066420,6790,6790,6790,6790,1
20230906,123000,434059630,6780,6790,6790,6780,140
20230906,122900,433110030,6790,6790,6790,6790,16
20230906,122800,433001390,6790,6790,6790,6790,0
20230906,122700,433001390,6790,6790,6790,6790,71
20230906,122600,432519300,6790,6790,6790,6790,10
20230906,122500,432451400,6790,6800,6800,6790,1072
20230906,122400,425172510,6790,6790,6790,6790,699
20230906,122300,420426300,6790,6790,6790,6790,101
20230906,122200,419740510,6780,6780,6780,6780,0
20230906,122100,419740510,6780,6780,6790,6780,911
20230906,122000,413563920,6780,6780,6780,6780,600
20230906,121900,409495920,6790,6780,6790,6780,376
20230906,121800,406946630,6780,6780,6780,6780,10
20230906,121700,406878830,6780,6780,6780,6780,10
20230906,121600,406811030,6800,6800,6800,6800,0
20230906,121500,406811030,6800,6800,6800,6800,1
20230906,121400,406804230,6800,6800,6800,6800,100
20230906,121300,406124230,6800,6770,6800,6770,278
20230906,121200,404241370,6770,6770,6770,6770,119
20230906,121100,403435740,6780,6790,6800,6750,4810
20230906,121000,370883670,6780,6780,6780,6780,219
20230906,120900,369398850,6780,6780,6780,6780,501
20230906,120800,366002070,6780,6780,6780,6780,9
20230906,120700,365941050,6780,6780,6780,6780,55
20230906,120600,365568150,6780,6780,6780,6780,28
20230906,120500,365378310,6780,6780,6780,6780,156
20230906,120400,364320630,6780,6780,6780,6780,375
20230906,120300,361778130,6790,6800,6800,6790,2
20230906,120200,361764540,6780,6780,6780,6780,1
20230906,120100,361757760,6780,6800,6800,6780,2
20230906,120000,361744180,6790,6790,6790,6790,0
20230906,115900,361744180,6790,6790,6790,6790,0
20230906,115800,361744180,6790,6790,6790,6790,0
20230906,115700,361744180,6790,6790,6790,6790,410
20230906,115600,358960280,6800,6800,6800,6800,15
20230906,115500,358858280,6790,6790,6790,6790,50
20230906,115400,358518780,6780,6780,6780,6780,2000
20230906,115300,344958780,6790,6790,6790,6790,27
20230906,115200,344775450,6790,6790,6790,6790,5
20230906,115100,344741500,6790,6790,6790,6790,277
20230906,115000,342860670,6780,6790,6790,6780,670
20230906,114900,338312170,6800,6800,6800,6800,45
20230906,114800,338006170,6790,6790,6790,6790,0
20230906,114700,338006170,6790,6790,6790,6790,127
20230906,114600,337143840,6790,6790,6790,6790,68
20230906,114500,336682120,6790,6790,6790,6790,4
20230906,114400,336654960,6790,6790,6790,6790,230
20230906,114300,335093260,6790,6790,6790,6790,15
20230906,114200,334991410,6790,6790,6790,6790,14
20230906,114100,334896350,6790,6790,6790,6790,302
20230906,114000,332845770,6790,6790,6790,6790,6
20230906,113900,332805030,6790,6790,6790,6790,28
20230906,113800,332614910,6790,6790,6790,6790,100
20230906,113700,331935910,6790,6790,6790,6790,1
20230906,113600,331929120,6810,6810,6810,6810,9
20230906,113500,331867830,6780,6790,6800,6780,210
20230906,113400,330443870,6800,6800,6800,6800,40
20230906,113300,330171870,6800,6800,6800,6800,36
20230906,113200,329927070,6790,6790,6790,6790,1
20230906,113100,329920280,6790,6790,6790,6790,20
20230906,113000,329784480,6790,6790,6790,6790,197
20230906,112900,328446850,6800,6800,6800,6800,547
20230906,112800,324727250,6810,6810,6810,6810,0
20230906,112700,324727250,6810,6810,6810,6810,5
20230906,112600,324693200,6810,6790,6810,6790,91
20230906,112500,324075290,6790,6800,6800,6790,1378
20230906,112400,314718630,6800,6790,6800,6790,211
20230906,112300,313283940,6810,6810,6810,6810,4
20230906,112200,313256700,6790,6790,6790,6790,5
20230906,112100,313222750,6800,6800,6800,6800,0
20230906,112000,313222750,6800,6810,6810,6800,34
20230906,111900,312991510,6800,6800,6800,6800,9
20230906,111800,312930310,6800,6800,6800,6800,1
20230906,111700,312923510,6820,6820,6820,6820,0
20230906,111600,312923510,6820,6820,6820,6820,0
20230906,111500,312923510,6820,6810,6820,6800,108
20230906,111400,312188050,6810,6810,6810,6810,0
20230906,111300,312188050,6810,6790,6820,6790,660
20230906,111200,307704000,6790,6790,6790,6790,0
20230906,111100,307704000,6790,6790,6800,6790,144
20230906,111000,306726200,6790,6790,6790,6790,0
20230906,110900,306726200,6790,6800,6800,6790,795
20230906,110800,301326040,6800,6800,6800,6800,0
20230906,110700,301326040,6800,6800,6800,6800,0
20230906,110600,301326040,6800,6800,6800,6800,25
20230906,110500,301156040,6800,6800,6800,6800,100
20230906,110400,300476040,6800,6810,6810,6800,4
20230906,110300,300448830,6810,6810,6810,6810,1
20230906,110200,300442020,6820,6820,6820,6820,1
20230906,110100,300435200,6800,6810,6810,6800,1528
20230906,110000,290043930,6810,6820,6820,6810,49
20230906,105900,289710220,6800,6800,6800,6800,202
20230906,105800,288336620,6810,6810,6810,6810,8
20230906,105700,288282140,6810,6810,6810,6800,2107
20230906,105600,273945680,6810,6810,6810,6810,15
20230906,105500,273843530,6830,6830,6830,6830,0
20230906,105400,273843530,6830,6830,6830,6830,0
20230906,105300,273843530,6830,6830,6830,6830,1
20230906,105200,273836700,6810,6810,6810,6810,0
20230906,105100,273836700,6810,6810,6810,6810,110
20230906,105000,273087600,6810,6820,6820,6810,1494
20230906,104900,262912800,6840,6840,6840,6840,0
20230906,104800,262912800,6840,6840,6840,6840,0
20230906,104700,262912800,6840,6840,6840,6840,1
20230906,104600,262905960,6820,6820,6820,6820,201
20230906,104500,261535140,6820,6820,6820,6820,0
20230906,104400,261535140,6820,6820,6820,6820,400
20230906,104300,258807140,6840,6840,6840,6840,0
20230906,104200,258807140,6840,6840,6840,6840,1
20230906,104100,258800300,6840,6820,6840,6820,141
20230906,104000,257838640,6830,6830,6840,6820,83
20230906,103900,257271890,6830,6840,6840,6830,38
20230906,103800,257012340,6830,6830,6830,6830,35
20230906,103700,256773290,6830,6830,6830,6830,0
20230906,103600,256773290,6830,6820,6830,6820,12
20230906,103500,256691340,6820,6830,6830,6820,181
20230906,103400,255456910,6820,6820,6820,6820,0
20230906,103300,255456910,6820,6820,6820,6820,0
20230906,103200,255456910,6820,6820,6820,6820,0
20230906,103100,255456910,6820,6820,6820,6820,100
20230906,103000,254774910,6820,6820,6820,6820,42
20230906,102900,254488470,6830,6830,6830,6830,200
20230906,102800,253122470,6830,6830,6830,6830,12
20230906,102700,253040510,6840,6840,6840,6840,1
20230906,102600,253033670,6840,6840,6840,6840,10
20230906,102500,252965270,6840,6840,6840,6840,0
20230906,102400,252965270,6840,6840,6840,6820,1266
20230906,102300,244330030,6840,6840,6840,6840,1
20230906,102200,244323190,6840,6840,6840,6840,1
20230906,102100,244316350,6830,6830,6830,6830,230
20230906,102000,242745450,6830,6830,6830,6830,577
20230906,101900,238804540,6840,6840,6840,6840,16
20230906,101800,238695100,6840,6830,6840,6830,28
20230906,101700,238503800,6830,6840,6840,6830,369
20230906,101600,235983480,6840,6840,6840,6840,10
20230906,101500,235915080,6830,6840,6840,6830,113
20230906,101400,235142200,6840,6840,6840,6840,0
20230906,101300,235142200,6840,6830,6840,6830,201
20230906,101200,233769360,6840,6840,6840,6840,14
20230906,101100,233673600,6840,6840,6840,6840,4
20230906,101000,233646240,6840,6840,6840,6830,52
20230906,100900,233291060,6840,6840,6840,6840,1
20230906,100800,233284220,6840,6830,6840,6830,47
20230906,100700,232963150,6840,6840,6840,6840,0
20230906,100600,232963150,6840,6840,6840,6840,1
20230906,100500,232956310,6830,6830,6830,6830,94
20230906,100400,232314290,6830,6830,6830,6830,512
20230906,100300,228817330,6840,6830,6840,6830,407
20230906,100200,226037450,6830,6830,6830,6830,506
20230906,100100,222581470,6830,6830,6840,6830,914
20230906,100000,216338830,6830,6840,6840,6830,531
20230906,095900,212712030,6830,6840,6840,6830,1035
20230906,095800,205634760,6840,6840,6850,6840,451
20230906,095700,202549910,6840,6850,6850,6840,213
20230906,095600,201092980,6840,6840,6840,6840,331
20230906,095500,198828940,6840,6840,6840,6840,103
20230906,095400,198124420,6830,6830,6830,6830,18
20230906,095300,198001480,6840,6820,6840,6820,198
20230906,095200,196650100,6820,6820,6820,6820,662
20230906,095100,192135260,6820,6820,6840,6820,332
20230906,095000,189871000,6820,6840,6840,6820,141
20230906,094900,188909340,6840,6840,6840,6840,0
20230906,094800,188909340,6840,6830,6840,6830,178
20230906,094700,187693590,6840,6830,6840,6830,27
20230906,094600,187509170,6820,6820,6820,6820,669
20230906,094500,182946590,6820,6830,6830,6820,723
20230906,094400,178015260,6840,6840,6840,6840,1
20230906,094300,178008420,6840,6840,6840,6840,5
20230906,094200,177974220,6840,6830,6840,6830,362
20230906,094100,175501140,6850,6830,6850,6830,80
20230906,094000,174954140,6830,6850,6850,6830,5242
20230906,093900,139098760,6850,6860,6860,6850,2
20230906,093800,139085050,6860,6850,6870,6850,1553
20230906,093700,128446920,6870,6860,6870,6850,625
20230906,093600,124164200,6860,6860,6860,6860,1
20230906,093500,124157340,6860,6880,6880,6860,1169
20230906,093400,116133350,6870,6880,6880,6870,7
20230906,093300,116085250,6880,6880,6880,6880,95
20230906,093200,115431650,6880,6880,6880,6880,47
20230906,093100,115108290,6880,6870,6880,6870,284
20230906,093000,113157160,6870,6880,6880,6870,92
20230906,092900,112524510,6880,6870,6880,6870,910
20230906,092800,106272700,6880,6880,6880,6880,529
20230906,092700,102633180,6870,6860,6870,6860,1946
20230906,092600,89266070,6870,6870,6870,6870,300
20230906,092500,87205070,6850,6860,6870,6850,938
20230906,092400,80770970,6860,6860,6860,6850,8
20230906,092300,80716140,6860,6860,6860,6860,24
20230906,092200,80551500,6860,6860,6860,6860,291
20230906,092100,78555240,6860,6860,6860,6860,324
20230906,092000,76332600,6860,6860,6860,6860,103
20230906,091900,75626020,6840,6850,6860,6840,703
20230906,091800,70815110,6860,6860,6860,6860,1
20230906,091700,70808250,6850,6850,6850,6850,0
20230906,091600,70808250,6850,6860,6860,6850,291
20230906,091500,68812490,6860,6850,6860,6850,1003
20230906,091400,61933950,6860,6840,6860,6840,184
20230906,091300,60673620,6840,6840,6840,6830,2234
20230906,091200,45413270,6840,6830,6850,6830,264
20230906,091100,43608590,6840,6840,6840,6840,11
20230906,091000,43533350,6830,6830,6830,6820,700
20230906,090900,38754380,6830,6840,6840,6830,511
20230906,090800,35264210,6830,6840,6840,6820,99
20230906,090700,34588470,6840,6830,6840,6820,411
20230906,090600,31781660,6830,6830,6830,6830,90
20230906,090500,31166960,6830,6810,6830,6810,288
20230906,090400,29204700,6810,6810,6810,6810,12
20230906,090300,29122980,6800,6810,6810,6800,800
20230906,090200,23680980,6810,6810,6810,6810,114
20230906,090100,22904640,6810,6810,6810,6810,173
20230906,090000,21726510,6810,6780,6810,6780,3199