KissMeData/084690/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194000,2524914050,6950,6950,6950,6950,3638
20230908,193900,2524914050,6950,6950,6950,6950,0
20230908,193800,2524914050,6950,6950,6950,6950,0
20230908,193700,2524914050,6950,6950,6950,6950,0
20230908,193600,2524914050,6950,6950,6950,6950,0
20230908,193500,2524914050,6950,6950,6950,6950,0
20230908,193400,2524914050,6950,6950,6950,6950,0
20230908,193300,2524914050,6950,6950,6950,6950,0
20230908,193200,2524914050,6950,6950,6950,6950,0
20230908,193100,2524914050,6950,6950,6950,6950,0
20230908,193000,2524914050,6950,6950,6950,6950,0
20230908,192900,2524914050,6950,6950,6950,6950,0
20230908,192800,2524914050,6950,6950,6950,6950,0
20230908,192700,2524914050,6950,6950,6950,6950,0
20230908,192600,2524914050,6950,6950,6950,6950,0
20230908,192500,2524914050,6950,6950,6950,6950,0
20230908,192400,2524914050,6950,6950,6950,6950,0
20230908,192300,2524914050,6950,6950,6950,6950,0
20230908,192200,2524914050,6950,6950,6950,6950,0
20230908,192100,2524914050,6950,6950,6950,6950,0
20230908,192000,2524914050,6950,6950,6950,6950,0
20230908,191900,2524914050,6950,6950,6950,6950,0
20230908,191800,2524914050,6950,6950,6950,6950,0
20230908,191700,2524914050,6950,6950,6950,6950,0
20230908,191600,2524914050,6950,6950,6950,6950,0
20230908,191500,2524914050,6950,6950,6950,6950,0
20230908,191400,2524914050,6950,6950,6950,6950,0
20230908,191300,2524914050,6950,6950,6950,6950,0
20230908,191200,2524914050,6950,6950,6950,6950,0
20230908,191100,2524914050,6950,6950,6950,6950,0
20230908,191000,2524914050,6950,6950,6950,6950,3638
20230908,190900,2524914050,6950,6950,6950,6950,0
20230908,190800,2524914050,6950,6950,6950,6950,0
20230908,190700,2524914050,6950,6950,6950,6950,0
20230908,190600,2524914050,6950,6950,6950,6950,0
20230908,190500,2524914050,6950,6950,6950,6950,0
20230908,190400,2524914050,6950,6950,6950,6950,0
20230908,190300,2524914050,6950,6950,6950,6950,0
20230908,190200,2524914050,6950,6950,6950,6950,0
20230908,190100,2524914050,6950,6950,6950,6950,0
20230908,190000,2524914050,6950,6950,6950,6950,0
20230908,185900,2524914050,6950,6950,6950,6950,0
20230908,185800,2524914050,6950,6950,6950,6950,0
20230908,185700,2524914050,6950,6950,6950,6950,0
20230908,185600,2524914050,6950,6950,6950,6950,0
20230908,185500,2524914050,6950,6950,6950,6950,0
20230908,185400,2524914050,6950,6950,6950,6950,0
20230908,185300,2524914050,6950,6950,6950,6950,0
20230908,185200,2524914050,6950,6950,6950,6950,0
20230908,185100,2524914050,6950,6950,6950,6950,0
20230908,185000,2524914050,6950,6950,6950,6950,0
20230908,184900,2524914050,6950,6950,6950,6950,0
20230908,184800,2524914050,6950,6950,6950,6950,0
20230908,184700,2524914050,6950,6950,6950,6950,0
20230908,184600,2524914050,6950,6950,6950,6950,0
20230908,184500,2524914050,6950,6950,6950,6950,0
20230908,184400,2524914050,6950,6950,6950,6950,0
20230908,184300,2524914050,6950,6950,6950,6950,0
20230908,184200,2524914050,6950,6950,6950,6950,0
20230908,184100,2524914050,6950,6950,6950,6950,0
20230908,184000,2524914050,6950,6950,6950,6950,3638
20230908,183900,2524914050,6950,6950,6950,6950,0
20230908,183800,2524914050,6950,6950,6950,6950,0
20230908,183700,2524914050,6950,6950,6950,6950,0
20230908,183600,2524914050,6950,6950,6950,6950,0
20230908,183500,2524914050,6950,6950,6950,6950,0
20230908,183400,2524914050,6950,6950,6950,6950,0
20230908,183300,2524914050,6950,6950,6950,6950,0
20230908,183200,2524914050,6950,6950,6950,6950,0
20230908,183100,2524914050,6950,6950,6950,6950,0
20230908,183000,2524914050,6950,6950,6950,6950,0
20230908,182900,2524914050,6950,6950,6950,6950,0
20230908,182800,2524914050,6950,6950,6950,6950,0
20230908,182700,2524914050,6950,6950,6950,6950,0
20230908,182600,2524914050,6950,6950,6950,6950,0
20230908,182500,2524914050,6950,6950,6950,6950,0
20230908,182400,2524914050,6950,6950,6950,6950,0
20230908,182300,2524914050,6950,6950,6950,6950,0
20230908,182200,2524914050,6950,6950,6950,6950,0
20230908,182100,2524914050,6950,6950,6950,6950,0
20230908,182000,2524914050,6950,6950,6950,6950,0
20230908,181900,2524914050,6950,6950,6950,6950,0
20230908,181800,2524914050,6950,6950,6950,6950,0
20230908,181700,2524914050,6950,6950,6950,6950,0
20230908,181600,2524914050,6950,6950,6950,6950,0
20230908,181500,2524914050,6950,6950,6950,6950,0
20230908,181400,2524914050,6950,6950,6950,6950,0
20230908,181300,2524914050,6950,6950,6950,6950,0
20230908,181200,2524914050,6950,6950,6950,6950,0
20230908,181100,2524914050,6950,6950,6950,6950,0
20230908,181000,2524914050,6950,6950,6950,6950,3638
20230908,180900,2524914050,6950,6950,6950,6950,0
20230908,180800,2524914050,6950,6950,6950,6950,0
20230908,180700,2524914050,6950,6950,6950,6950,0
20230908,180600,2524914050,6950,6950,6950,6950,0
20230908,180500,2524914050,6950,6950,6950,6950,0
20230908,180400,2524914050,6950,6950,6950,6950,0
20230908,180300,2524914050,6950,6950,6950,6950,0
20230908,180200,2524914050,6950,6950,6950,6950,0
20230908,180100,2524914050,6950,6950,6950,6950,0
20230908,180000,2524914050,6950,6950,6950,6950,0
20230908,175900,2524914050,6950,6950,6950,6950,0
20230908,175800,2524914050,6950,6950,6950,6950,0
20230908,175700,2524914050,6950,6950,6950,6950,0
20230908,175600,2524914050,6950,6950,6950,6950,0
20230908,175500,2524914050,6950,6950,6950,6950,0
20230908,175400,2524914050,6950,6950,6950,6950,0
20230908,175300,2524914050,6950,6950,6950,6950,0
20230908,175200,2524914050,6950,6950,6950,6950,0
20230908,175100,2524914050,6950,6950,6950,6950,0
20230908,175000,2524914050,6950,6950,6950,6950,0
20230908,174900,2524914050,6950,6950,6950,6950,0
20230908,174800,2524914050,6950,6950,6950,6950,0
20230908,174700,2524914050,6950,6950,6950,6950,0
20230908,174600,2524914050,6950,6950,6950,6950,0
20230908,174500,2524914050,6950,6950,6950,6950,0
20230908,174400,2524914050,6950,6950,6950,6950,0
20230908,174300,2524914050,6950,6950,6950,6950,0
20230908,174200,2524914050,6950,6950,6950,6950,0
20230908,174100,2524914050,6950,6950,6950,6950,0
20230908,174000,2524914050,6950,6950,6950,6950,3638
20230908,173900,2524914050,6950,6950,6950,6950,0
20230908,173800,2524914050,6950,6950,6950,6950,0
20230908,173700,2524914050,6950,6950,6950,6950,0
20230908,173600,2524914050,6950,6950,6950,6950,0
20230908,173500,2524914050,6950,6950,6950,6950,0
20230908,173400,2524914050,6950,6950,6950,6950,0
20230908,173300,2524914050,6950,6950,6950,6950,0
20230908,173200,2524914050,6950,6950,6950,6950,0
20230908,173100,2524914050,6950,6950,6950,6950,0
20230908,173000,2524914050,6950,6950,6950,6950,0
20230908,172900,2524914050,6950,6950,6950,6950,0
20230908,172800,2524914050,6950,6950,6950,6950,0
20230908,172700,2524914050,6950,6950,6950,6950,0
20230908,172600,2524914050,6950,6950,6950,6950,0
20230908,172500,2524914050,6950,6950,6950,6950,0
20230908,172400,2524914050,6950,6950,6950,6950,0
20230908,172300,2524914050,6950,6950,6950,6950,0
20230908,172200,2524914050,6950,6950,6950,6950,0
20230908,172100,2524914050,6950,6950,6950,6950,0
20230908,172000,2524914050,6950,6950,6950,6950,0
20230908,171900,2524914050,6950,6950,6950,6950,0
20230908,171800,2524914050,6950,6950,6950,6950,0
20230908,171700,2524914050,6950,6950,6950,6950,0
20230908,171600,2524914050,6950,6950,6950,6950,0
20230908,171500,2524914050,6950,6950,6950,6950,0
20230908,171400,2524914050,6950,6950,6950,6950,0
20230908,171300,2524914050,6950,6950,6950,6950,0
20230908,171200,2524914050,6950,6950,6950,6950,0
20230908,171100,2524914050,6950,6950,6950,6950,0
20230908,171000,2524914050,6950,6950,6950,6950,3638
20230908,170900,2524914050,6950,6950,6950,6950,0
20230908,170800,2524914050,6950,6950,6950,6950,0
20230908,170700,2524914050,6950,6950,6950,6950,0
20230908,170600,2524914050,6950,6950,6950,6950,0
20230908,170500,2524914050,6950,6950,6950,6950,0
20230908,170400,2524914050,6950,6950,6950,6950,0
20230908,170300,2524914050,6950,6950,6950,6950,0
20230908,170200,2524914050,6950,6950,6950,6950,0
20230908,170100,2524914050,6950,6950,6950,6950,0
20230908,170000,2524914050,6950,6950,6950,6950,0
20230908,165900,2524914050,6950,6950,6950,6950,0
20230908,165800,2524914050,6950,6950,6950,6950,0
20230908,165700,2524914050,6950,6950,6950,6950,0
20230908,165600,2524914050,6950,6950,6950,6950,0
20230908,165500,2524914050,6950,6950,6950,6950,0
20230908,165400,2524914050,6950,6950,6950,6950,0
20230908,165300,2524914050,6950,6950,6950,6950,0
20230908,165200,2524914050,6950,6950,6950,6950,0
20230908,165100,2524914050,6950,6950,6950,6950,0
20230908,165000,2524914050,6950,6950,6950,6950,0
20230908,164900,2524914050,6950,6950,6950,6950,0
20230908,164800,2524914050,6950,6950,6950,6950,0
20230908,164700,2524914050,6950,6950,6950,6950,0
20230908,164600,2524914050,6950,6950,6950,6950,0
20230908,164500,2524914050,6950,6950,6950,6950,0
20230908,164400,2524914050,6950,6950,6950,6950,0
20230908,164300,2524914050,6950,6950,6950,6950,0
20230908,164200,2524914050,6950,6950,6950,6950,0
20230908,164100,2524914050,6950,6950,6950,6950,0
20230908,164000,2524914050,6950,6950,6950,6950,3638
20230908,163900,2524914050,6950,6950,6950,6950,0
20230908,163800,2524914050,6950,6950,6950,6950,0
20230908,163700,2524914050,6950,6950,6950,6950,0
20230908,163600,2524914050,6950,6950,6950,6950,0
20230908,163500,2524914050,6950,6950,6950,6950,0
20230908,163400,2524914050,6950,6950,6950,6950,0
20230908,163300,2524914050,6950,6950,6950,6950,0
20230908,163200,2524914050,6950,6950,6950,6950,0
20230908,163100,2524914050,6950,6950,6950,6950,0
20230908,163000,2524914050,6950,6950,6950,6950,0
20230908,162900,2524914050,6950,6950,6950,6950,0
20230908,162800,2524914050,6950,6950,6950,6950,0
20230908,162700,2524914050,6950,6950,6950,6950,0
20230908,162600,2524914050,6950,6950,6950,6950,0
20230908,162500,2524914050,6950,6950,6950,6950,0
20230908,162400,2524914050,6950,6950,6950,6950,0
20230908,162300,2524914050,6950,6950,6950,6950,0
20230908,162200,2524914050,6950,6950,6950,6950,0
20230908,162100,2524914050,6950,6950,6950,6950,0
20230908,162000,2524914050,6950,6950,6950,6950,0
20230908,161900,2524914050,6950,6950,6950,6950,0
20230908,161800,2524914050,6950,6950,6950,6950,0
20230908,161700,2524914050,6950,6950,6950,6950,0
20230908,161600,2524914050,6950,6950,6950,6950,0
20230908,161500,2524914050,6950,6950,6950,6950,0
20230908,161400,2524914050,6950,6950,6950,6950,0
20230908,161300,2524914050,6950,6950,6950,6950,0
20230908,161200,2524914050,6950,6950,6950,6950,0
20230908,161100,2524914050,6950,6950,6950,6950,0
20230908,161000,2524914050,6950,6950,6950,6950,3638
20230908,160900,2524914050,6950,6950,6950,6950,0
20230908,160800,2524914050,6950,6950,6950,6950,0
20230908,160700,2524914050,6950,6950,6950,6950,0
20230908,160600,2524914050,6950,6950,6950,6950,0
20230908,160500,2524914050,6950,6950,6950,6950,0
20230908,160400,2524914050,6950,6950,6950,6950,0
20230908,160300,2524914050,6950,6950,6950,6950,0
20230908,160200,2524914050,6950,6950,6950,6950,0
20230908,160100,2524914050,6950,6950,6950,6950,0
20230908,160000,2524914050,6950,6950,6950,6950,0
20230908,155900,2524914050,6950,6950,6950,6950,0
20230908,155800,2524914050,6950,6950,6950,6950,0
20230908,155700,2524914050,6950,6950,6950,6950,0
20230908,155600,2524914050,6950,6950,6950,6950,0
20230908,155500,2524914050,6950,6950,6950,6950,0
20230908,155400,2524914050,6950,6950,6950,6950,0
20230908,155300,2524914050,6950,6950,6950,6950,0
20230908,155200,2524914050,6950,6950,6950,6950,0
20230908,155100,2524914050,6950,6950,6950,6950,0
20230908,155000,2524914050,6950,6950,6950,6950,0
20230908,154900,2524914050,6950,6950,6950,6950,0
20230908,154800,2524914050,6950,6950,6950,6950,0
20230908,154700,2524914050,6950,6950,6950,6950,0
20230908,154600,2524914050,6950,6950,6950,6950,0
20230908,154500,2524914050,6950,6950,6950,6950,0
20230908,154400,2524914050,6950,6950,6950,6950,0
20230908,154300,2524914050,6950,6950,6950,6950,0
20230908,154200,2524914050,6950,6950,6950,6950,0
20230908,154100,2524914050,6950,6950,6950,6950,0
20230908,154000,2524914050,6950,6950,6950,6950,3638
20230908,153900,2524914050,6950,6950,6950,6950,0
20230908,153800,2524914050,6950,6950,6950,6950,0
20230908,153700,2524914050,6950,6950,6950,6950,0
20230908,153600,2524914050,6950,6950,6950,6950,0
20230908,153500,2524914050,6950,6950,6950,6950,0
20230908,153400,2524914050,6950,6950,6950,6950,0
20230908,153300,2524914050,6950,6950,6950,6950,0
20230908,153200,2524914050,6950,6950,6950,6950,0
20230908,153100,2524914050,6950,6950,6950,6950,0
20230908,153000,2524914050,6950,6950,6950,6950,3638
20230908,152900,2499629950,6930,6930,6930,6930,0
20230908,152800,2499629950,6930,6930,6930,6930,0
20230908,152700,2499629950,6930,6930,6930,6930,0
20230908,152600,2499629950,6930,6930,6930,6930,0
20230908,152500,2499629950,6930,6930,6930,6930,0
20230908,152400,2499629950,6930,6930,6930,6930,0
20230908,152300,2499629950,6930,6930,6930,6930,0
20230908,152200,2499629950,6930,6930,6930,6930,0
20230908,152100,2499629950,6930,6930,6930,6930,0
20230908,152000,2499629950,6930,6930,6930,6930,0
20230908,151900,2499629950,6930,6930,6950,6930,760
20230908,151800,2494356050,6950,6950,6950,6930,98
20230908,151700,2493675380,6950,6950,6950,6950,9
20230908,151600,2493612830,6950,6940,6950,6940,2236
20230908,151500,2478084290,6940,6950,6950,6940,250
20230908,151400,2476349090,6950,6930,6950,6930,1002
20230908,151300,2469397020,6930,6930,6930,6930,2052
20230908,151200,2455176660,6930,6920,6930,6920,1272
20230908,151100,2446374380,6920,6910,6920,6910,1071
20230908,151000,2438971410,6920,6910,6920,6910,5623
20230908,150900,2400112070,6910,6910,6910,6900,451
20230908,150800,2396995960,6910,6920,6920,6910,21
20230908,150700,2396850840,6920,6910,6920,6910,594
20230908,150600,2392746260,6920,6910,6920,6910,84
20230908,150500,2392165810,6910,6920,6920,6910,31
20230908,150400,2391951590,6920,6910,6920,6910,198
20230908,150300,2390583370,6910,6920,6920,6910,769
20230908,150200,2385268890,6910,6920,6920,6910,31
20230908,150100,2385054590,6910,6910,6920,6910,16
20230908,150000,2384944020,6920,6910,6920,6910,35
20230908,145900,2384702120,6920,6910,6920,6910,12
20230908,145800,2384619180,6910,6910,6920,6910,53
20230908,145700,2384252940,6910,6910,6910,6910,103
20230908,145600,2383541210,6900,6900,6900,6900,0
20230908,145500,2383541210,6900,6920,6920,6900,200
20230908,145400,2382159920,6910,6920,6920,6910,41
20230908,145300,2381876600,6920,6910,6920,6910,459
20230908,145200,2378704890,6910,6910,6910,6910,382
20230908,145100,2376065270,6910,6910,6910,6910,4
20230908,145000,2376037630,6910,6910,6910,6900,8
20230908,144900,2375982360,6900,6900,6900,6900,11
20230908,144800,2375906460,6900,6900,6900,6900,7
20230908,144700,2375858160,6900,6890,6900,6890,19
20230908,144600,2375727070,6900,6900,6900,6900,8
20230908,144500,2375671870,6900,6900,6910,6900,1602
20230908,144400,2364618060,6900,6910,6910,6900,503
20230908,144300,2361146830,6910,6910,6910,6910,363
20230908,144200,2358638500,6920,6920,6920,6920,21
20230908,144100,2358493180,6910,6920,6920,6910,273
20230908,144000,2356606020,6920,6920,6930,6920,319
20230908,143900,2354398520,6920,6910,6920,6910,46
20230908,143800,2354080430,6920,6920,6920,6920,3
20230908,143700,2354059670,6920,6920,6930,6920,102
20230908,143600,2353352830,6900,6900,6900,6900,0
20230908,143500,2353352830,6900,6920,6920,6900,1084
20230908,143400,2345868640,6920,6920,6920,6920,1310
20230908,143300,2336803440,6920,6920,6920,6910,8
20230908,143200,2336748140,6910,6900,6910,6900,2189
20230908,143100,2321643300,6900,6900,6900,6900,400
20230908,143000,2318883300,6910,6910,6910,6910,51
20230908,142900,2318530890,6910,6900,6910,6890,4279
20230908,142800,2289006360,6900,6900,6900,6890,255
20230908,142700,2287249350,6890,6900,6900,6890,281
20230908,142600,2285312890,6900,6900,6900,6900,217
20230908,142500,2283815590,6900,6880,6900,6880,226
20230908,142400,2282256350,6880,6890,6890,6870,485
20230908,142300,2278919470,6880,6890,6890,6880,4429
20230908,142200,2248405440,6890,6890,6890,6890,402
20230908,142100,2245635660,6860,6860,6860,6860,250
20230908,142000,2243920660,6890,6860,6890,6860,336
20230908,141900,2241615670,6890,6910,6910,6890,2261
20230908,141800,2226036770,6910,6910,6910,6910,1207
20230908,141700,2217696400,6910,6910,6910,6900,14
20230908,141600,2217599760,6890,6890,6890,6850,5470
20230908,141500,2180051640,6910,6890,6910,6880,251
20230908,141400,2178323160,6890,6910,6910,6890,1931
20230908,141300,2165012470,6920,6920,6920,6920,2
20230908,141200,2164998630,6920,6920,6930,6920,739
20230908,141100,2159884740,6920,6920,6920,6920,23
20230908,141000,2159725580,6920,6920,6920,6920,101
20230908,140900,2159026660,6930,6920,6930,6920,183
20230908,140800,2157760270,6920,6900,6920,6900,4162
20230908,140700,2129004500,6910,6910,6910,6910,1
20230908,140600,2128997590,6880,6890,6890,6880,110
20230908,140500,2128240770,6880,6890,6890,6880,39
20230908,140400,2127972440,6890,6910,6910,6890,467
20230908,140300,2124754780,6910,6910,6910,6890,273
20230908,140200,2122873740,6910,6910,6920,6910,28
20230908,140100,2122680170,6910,6910,6910,6910,2
20230908,140000,2122666350,6900,6910,6910,6900,195
20230908,135900,2121320840,6910,6910,6910,6900,251
20230908,135800,2119587440,6910,6910,6910,6910,2
20230908,135700,2119573620,6910,6910,6910,6910,0
20230908,135600,2119573620,6910,6910,6920,6890,194
20230908,135500,2118234980,6920,6910,6920,6910,61
20230908,135400,2117813270,6910,6910,6910,6910,1
20230908,135300,2117806360,6920,6920,6920,6910,284
20230908,135200,2115843860,6910,6910,6910,6910,100
20230908,135100,2115152860,6920,6910,6920,6910,36
20230908,135000,2114904040,6910,6910,6910,6900,113
20230908,134900,2114124130,6910,6910,6920,6910,395
20230908,134800,2111394660,6910,6920,6920,6910,58
20230908,134700,2110993370,6920,6930,6930,6920,53
20230908,134600,2110626590,6930,6930,6930,6930,32
20230908,134500,2110404830,6930,6930,6930,6920,1601
20230908,134400,2099322880,6930,6940,6940,6930,65
20230908,134300,2098872120,6940,6940,6940,6930,121
20230908,134200,2098032480,6940,6950,6950,6930,1807
20230908,134100,2085486850,6940,6910,6940,6910,3677
20230908,134000,2059986170,6910,6890,6910,6890,436
20230908,133900,2056980980,6890,6890,6890,6880,679
20230908,133800,2052304350,6890,6880,6890,6880,1594
20230908,133700,2041323870,6880,6860,6880,6840,2544
20230908,133600,2023903490,6870,6890,6890,6850,1472
20230908,133500,2013813780,6890,6880,6890,6880,89
20230908,133400,2013200670,6890,6890,6890,6880,758
20230908,133300,2007984070,6870,6860,6870,6860,375
20230908,133200,2005411150,6860,6890,6900,6850,2915
20230908,133100,1985389220,6900,6900,6900,6900,537
20230908,133000,1981683920,6930,6920,6930,6920,68
20230908,132900,1981212690,6930,6910,6930,6890,274
20230908,132800,1979322380,6900,6900,6900,6900,1
20230908,132700,1979315480,6900,6940,6940,6900,1686
20230908,132600,1967675400,6900,6940,6950,6900,5245
20230908,132500,1931420340,6930,6940,6960,6930,974
20230908,132400,1924654240,6930,6920,6930,6920,584
20230908,132300,1920611750,6920,6910,6920,6910,1803
20230908,132200,1908145310,6910,6940,6940,6910,4023
20230908,132100,1880279930,6940,6930,6960,6930,1479
20230908,132000,1870023060,6920,6940,6970,6920,1951
20230908,131900,1856487840,6950,6960,6960,6950,279
20230908,131800,1854548100,6970,6960,6970,6960,12
20230908,131700,1854464470,6930,6970,6980,6930,1935
20230908,131600,1841022980,6970,6950,6970,6930,1782
20230908,131500,1828616520,6920,6970,6970,6920,3879
20230908,131400,1801725940,6960,6940,6970,6940,1130
20230908,131300,1793863470,6940,6980,6980,6930,3695
20230908,131200,1768197400,6980,6980,7000,6940,6097
20230908,131100,1725776930,7000,7020,7020,6960,4301
20230908,131000,1695725150,7000,7020,7030,7000,9740
20230908,130900,1627406510,7020,7020,7040,6990,4758
20230908,130800,1594051530,7020,7020,7040,7000,6904
20230908,130700,1545599170,7020,7030,7040,7010,4914
20230908,130600,1511061150,7030,7030,7040,7000,7776
20230908,130500,1456506450,7030,6980,7030,6980,7840
20230908,130400,1401564560,7000,7030,7030,6970,11101
20230908,130300,1323763070,7030,6980,7040,6980,15803
20230908,130200,1212955170,6980,6990,6990,6950,2680
20230908,130100,1194273150,6990,6960,6990,6960,4053
20230908,130000,1165971260,6960,6950,6960,6950,502
20230908,125900,1162481150,6950,6920,6950,6910,4055
20230908,125800,1134307060,6910,6910,6940,6910,634
20230908,125700,1129926000,6910,6950,6950,6910,5920
20230908,125600,1088868780,6950,6970,6990,6950,3327
20230908,125500,1065667460,6960,6980,6980,6950,807
20230908,125400,1060051420,6940,6960,6980,6920,5586
20230908,125300,1021220220,6960,6940,6960,6940,2970
20230908,125200,1000595160,6940,6920,6940,6920,2006
20230908,125100,986698900,6920,6910,6920,6900,2299
20230908,125000,970825490,6910,6950,6950,6910,324
20230908,124900,968583290,6940,6910,6960,6900,5233
20230908,124800,932370770,6900,6930,6950,6900,6366
20230908,124700,888313000,6950,6950,6950,6930,1834
20230908,124600,875568750,6950,6900,6950,6900,1476
20230908,124500,865342760,6900,6940,6950,6850,5962
20230908,124400,824155400,6950,6950,6960,6940,1894
20230908,124300,810993870,6960,6950,6990,6930,7768
20230908,124200,756991530,6960,6960,6980,6950,3721
20230908,124100,731066780,6970,6970,6970,6940,8136
20230908,124000,674501000,6980,6940,6980,6940,3744
20230908,123900,648443470,6940,6920,6950,6920,5659
20230908,123800,609164210,6910,6910,6920,6910,1777
20230908,123700,596875250,6910,6900,6920,6900,1233
20230908,123600,588346740,6910,6890,6910,6890,2964
20230908,123500,567898080,6890,6890,6900,6880,433
20230908,123400,564914210,6900,6860,6900,6860,1714
20230908,123300,553127200,6860,6860,6860,6860,2
20230908,123200,553113480,6810,6860,6860,6810,1421
20230908,123100,543410680,6830,6870,6880,6830,1296
20230908,123000,534507400,6870,6860,6870,6840,343
20230908,122900,532154420,6870,6850,6870,6850,1702
20230908,122800,520481680,6830,6880,6880,6830,284
20230908,122700,518537550,6880,6880,6880,6870,143
20230908,122600,517554190,6870,6890,6890,6870,7
20230908,122500,517506060,6880,6850,6900,6780,8752
20230908,122400,457340360,6850,6850,6850,6850,0
20230908,122300,457340360,6850,6860,6870,6850,2267
20230908,122200,441785600,6850,6800,6850,6800,5253
20230908,122100,405928050,6800,6800,6800,6800,543
20230908,122000,402235650,6800,6790,6800,6790,501
20230908,121900,398830590,6790,6790,6790,6790,1
20230908,121800,398823800,6790,6790,6790,6790,23
20230908,121700,398667630,6790,6790,6790,6790,2
20230908,121600,398654050,6790,6790,6790,6790,2
20230908,121500,398640470,6790,6790,6790,6790,0
20230908,121400,398640470,6790,6790,6790,6790,5
20230908,121300,398606520,6790,6790,6790,6790,2
20230908,121200,398592940,6790,6780,6790,6780,23
20230908,121100,398436990,6780,6790,6790,6780,590
20230908,121000,394435980,6790,6790,6790,6780,19
20230908,120900,394307010,6790,6790,6790,6790,1771
20230908,120800,382281920,6790,6790,6790,6790,2
20230908,120700,382268340,6790,6790,6790,6790,2
20230908,120600,382254760,6790,6790,6790,6790,23
20230908,120500,382098590,6790,6790,6790,6790,30
20230908,120400,381894890,6790,6790,6790,6790,3
20230908,120300,381874520,6790,6790,6790,6790,0
20230908,120200,381874520,6790,6790,6790,6790,120
20230908,120100,381059720,6790,6800,6800,6790,125
20230908,120000,380210940,6800,6800,6800,6800,101
20230908,115900,379524140,6800,6800,6800,6800,61
20230908,115800,379109340,6800,6800,6800,6800,3
20230908,115700,379088940,6800,6800,6800,6800,48
20230908,115600,378762540,6800,6800,6800,6800,1
20230908,115500,378755740,6800,6790,6800,6790,2
20230908,115400,378742150,6800,6800,6800,6800,154
20230908,115300,377694950,6800,6810,6810,6800,81
20230908,115200,377143350,6810,6810,6810,6810,0
20230908,115100,377143350,6810,6790,6810,6790,2
20230908,115000,377129750,6780,6790,6800,6780,236
20230908,114900,375527710,6810,6790,6810,6790,101
20230908,114800,374841900,6800,6800,6810,6800,59
20230908,114700,374440650,6800,6810,6810,6800,92
20230908,114600,373815030,6800,6800,6800,6800,10
20230908,114500,373747030,6810,6810,6810,6810,30
20230908,114400,373542730,6810,6810,6810,6810,122
20230908,114300,372711910,6810,6810,6810,6810,879
20230908,114200,366725920,6810,6820,6820,6810,13
20230908,114100,366637370,6810,6810,6810,6810,1
20230908,114000,366630560,6810,6810,6810,6810,486
20230908,113900,363320900,6810,6810,6810,6810,583
20230908,113800,359350670,6810,6800,6810,6800,1211
20230908,113700,351115850,6800,6790,6800,6790,112
20230908,113600,350354350,6800,6800,6800,6800,1
20230908,113500,350347550,6800,6800,6800,6800,0
20230908,113400,350347550,6800,6790,6800,6790,134
20230908,113300,349437660,6790,6790,6790,6790,1
20230908,113200,349430870,6790,6790,6790,6790,14
20230908,113100,349335810,6790,6790,6790,6790,1
20230908,113000,349329020,6790,6780,6790,6780,10
20230908,112900,349261170,6790,6790,6790,6790,4
20230908,112800,349234010,6790,6790,6790,6790,74
20230908,112700,348731550,6790,6790,6790,6790,1
20230908,112600,348724760,6790,6790,6790,6790,3
20230908,112500,348704390,6790,6790,6790,6790,11
20230908,112400,348629700,6790,6790,6790,6790,1
20230908,112300,348622910,6790,6790,6790,6790,1
20230908,112200,348616120,6790,6790,6790,6790,3
20230908,112100,348595750,6800,6790,6800,6780,101
20230908,112000,347910940,6800,6800,6800,6800,1
20230908,111900,347904140,6800,6800,6800,6800,2
20230908,111800,347890540,6800,6800,6800,6800,0
20230908,111700,347890540,6800,6790,6800,6790,3
20230908,111600,347870150,6790,6790,6790,6790,2
20230908,111500,347856570,6790,6800,6800,6790,276
20230908,111400,345982520,6800,6800,6800,6800,0
20230908,111300,345982520,6800,6800,6800,6800,1
20230908,111200,345975720,6790,6800,6800,6790,170
20230908,111100,344820320,6800,6800,6800,6800,0
20230908,111000,344820320,6800,6800,6800,6800,2
20230908,110900,344806720,6800,6790,6800,6790,1594
20230908,110800,333970500,6790,6790,6790,6790,3
20230908,110700,333950130,6800,6800,6800,6800,12
20230908,110600,333868530,6800,6800,6800,6800,10
20230908,110500,333800530,6800,6800,6800,6800,1
20230908,110400,333793730,6780,6800,6800,6780,4
20230908,110300,333766580,6790,6800,6800,6790,34
20230908,110200,333535680,6800,6800,6800,6800,1
20230908,110100,333528880,6800,6800,6800,6800,4
20230908,110000,333501680,6800,6800,6800,6800,2
20230908,105900,333488080,6790,6790,6790,6790,0
20230908,105800,333488080,6790,6790,6790,6790,134
20230908,105700,332578220,6790,6800,6800,6790,111
20230908,105600,331824440,6800,6810,6810,6800,6
20230908,105500,331783630,6810,6810,6810,6810,2
20230908,105400,331770010,6810,6810,6810,6810,1
20230908,105300,331763200,6810,6810,6810,6810,2
20230908,105200,331749580,6800,6800,6800,6800,210
20230908,105100,330321580,6800,6800,6800,6800,1
20230908,105000,330314780,6810,6800,6810,6800,188
20230908,104900,329035540,6800,6800,6800,6800,6
20230908,104800,328994740,6800,6800,6800,6800,2
20230908,104700,328981140,6800,6800,6800,6800,58
20230908,104600,328586740,6800,6800,6800,6800,12
20230908,104500,328505140,6800,6800,6800,6800,0
20230908,104400,328505140,6800,6800,6800,6800,1
20230908,104300,328498340,6800,6800,6800,6800,1
20230908,104200,328491540,6780,6790,6790,6780,14
20230908,104100,328396610,6800,6800,6800,6800,14
20230908,104000,328301410,6780,6780,6780,6780,0
20230908,103900,328301410,6780,6780,6780,6780,6
20230908,103800,328260730,6790,6790,6790,6790,2370
20230908,103700,312168430,6790,6790,6790,6790,21
20230908,103600,312025840,6790,6790,6790,6790,1
20230908,103500,312019050,6790,6790,6790,6780,251
20230908,103400,310315760,6790,6780,6790,6780,52
20230908,103300,309963180,6790,6790,6790,6790,22
20230908,103200,309813800,6790,6790,6790,6790,101
20230908,103100,309128010,6790,6780,6790,6780,3
20230908,103000,309107650,6780,6780,6780,6780,1
20230908,102900,309100870,6790,6790,6790,6790,6
20230908,102800,309060130,6790,6780,6790,6780,994
20230908,102700,302320780,6780,6780,6780,6780,1
20230908,102600,302314000,6770,6770,6770,6770,518
20230908,102500,298807140,6770,6770,6770,6770,2
20230908,102400,298793600,6770,6770,6770,6770,32
20230908,102300,298576960,6770,6770,6770,6770,22
20230908,102200,298428020,6770,6770,6770,6770,40
20230908,102100,298157220,6770,6770,6770,6770,4
20230908,102000,298130140,6770,6770,6770,6770,100
20230908,101900,297453140,6770,6770,6770,6770,2
20230908,101800,297439600,6770,6770,6770,6770,1
20230908,101700,297432830,6770,6770,6770,6770,1
20230908,101600,297426060,6770,6760,6770,6760,111
20230908,101500,296675590,6770,6770,6770,6770,2
20230908,101400,296662050,6770,6770,6770,6760,34
20230908,101300,296431970,6770,6770,6770,6770,1
20230908,101200,296425200,6760,6760,6770,6760,416
20230908,101100,293613020,6770,6770,6770,6770,103
20230908,101000,292915710,6780,6780,6780,6780,10
20230908,100900,292847910,6780,6760,6780,6760,225
20230908,100800,291326850,6760,6760,6760,6760,2
20230908,100700,291313330,6760,6760,6770,6750,916
20230908,100600,285114880,6770,6770,6770,6770,2
20230908,100500,285101340,6750,6750,6750,6750,3
20230908,100400,285081090,6740,6750,6770,6740,126
20230908,100300,284231510,6740,6770,6770,6740,94
20230908,100200,283597600,6770,6770,6770,6770,1
20230908,100100,283590830,6750,6750,6750,6750,99
20230908,100000,282922580,6770,6770,6770,6770,1
20230908,095900,282915810,6740,6750,6750,6740,70
20230908,095800,282443990,6740,6740,6740,6740,1
20230908,095700,282437250,6770,6770,6770,6770,0
20230908,095600,282437250,6770,6770,6770,6770,1001
20230908,095500,275660480,6770,6740,6770,6740,11
20230908,095400,275586310,6740,6750,6750,6740,684
20230908,095300,270973090,6750,6750,6750,6750,2
20230908,095200,270959590,6740,6740,6740,6740,200
20230908,095100,269611590,6740,6740,6740,6740,0
20230908,095000,269611590,6740,6770,6770,6740,745
20230908,094900,264586630,6770,6770,6770,6770,0
20230908,094800,264586630,6770,6770,6770,6770,1100
20230908,094700,257139630,6740,6770,6770,6740,43
20230908,094600,256849720,6770,6740,6770,6740,114
20230908,094500,256078390,6770,6760,6770,6750,342
20230908,094400,253768370,6770,6770,6770,6770,0
20230908,094300,253768370,6770,6770,6770,6770,1
20230908,094200,253761600,6740,6750,6750,6740,699
20230908,094100,249049230,6780,6780,6780,6780,232
20230908,094000,247476270,6770,6780,6780,6750,1470
20230908,093900,237553660,6780,6780,6780,6780,0
20230908,093800,237553660,6780,6770,6780,6770,151
20230908,093700,236529890,6790,6760,6790,6760,932
20230908,093600,230215540,6780,6760,6780,6760,8
20230908,093500,230161360,6770,6760,6780,6760,1622
20230908,093400,219196510,6760,6760,6760,6760,1301
20230908,093300,210401750,6760,6760,6760,6760,0
20230908,093200,210401750,6760,6760,6760,6760,1
20230908,093100,210394990,6760,6760,6760,6760,211
20230908,093000,208968630,6760,6760,6760,6760,200
20230908,092900,207616630,6760,6760,6760,6760,100
20230908,092800,206940630,6780,6780,6780,6780,30
20230908,092700,206737230,6780,6770,6780,6750,502
20230908,092600,203347700,6780,6760,6780,6760,17
20230908,092500,203232650,6750,6780,6780,6750,265
20230908,092400,201439150,6780,6780,6780,6780,0
20230908,092300,201439150,6780,6780,6780,6780,1025
20230908,092200,194489650,6750,6750,6750,6750,100
20230908,092100,193814650,6780,6750,6780,6750,2011
20230908,092000,180240370,6750,6760,6760,6750,1300
20230908,091900,171465310,6760,6760,6780,6760,2781
20230908,091800,152665590,6760,6780,6780,6760,4522
20230908,091700,122024960,6780,6780,6780,6780,653
20230908,091600,117597620,6790,6790,6790,6790,419
20230908,091500,114752610,6790,6780,6790,6780,77
20230908,091400,114230440,6790,6790,6790,6790,14
20230908,091300,114135380,6790,6790,6790,6790,59
20230908,091200,113734770,6790,6810,6810,6790,145
20230908,091100,112750160,6810,6780,6810,6780,1274
20230908,091000,104103410,6800,6790,6820,6790,293
20230908,090900,102111900,6790,6800,6820,6790,248
20230908,090800,100426950,6800,6820,6830,6800,1933
20230908,090700,87243970,6820,6790,6820,6790,2473
20230908,090600,70402350,6770,6780,6790,6770,1505
20230908,090500,60186560,6760,6760,6760,6760,1095
20230908,090400,52784360,6750,6750,6750,6750,0
20230908,090300,52784360,6750,6790,6790,6750,3000
20230908,090200,32446260,6790,6780,6790,6780,687
20230908,090100,27781950,6750,6770,6770,6750,557
20230908,090000,24021460,6770,6730,6770,6730,3459