KissMeData/093370/min/candle-20240905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240905,195900,1898322250,6720,6720,6720,6720,9736
20240905,195800,1898322250,6720,6720,6720,6720,0
20240905,195700,1898322250,6720,6720,6720,6720,0
20240905,195600,1898322250,6720,6720,6720,6720,0
20240905,195500,1898322250,6720,6720,6720,6720,0
20240905,195400,1898322250,6720,6720,6720,6720,0
20240905,195300,1898322250,6720,6720,6720,6720,0
20240905,195200,1898322250,6720,6720,6720,6720,0
20240905,195100,1898322250,6720,6720,6720,6720,0
20240905,195000,1898322250,6720,6720,6720,6720,0
20240905,194900,1898322250,6720,6720,6720,6720,0
20240905,194800,1898322250,6720,6720,6720,6720,0
20240905,194700,1898322250,6720,6720,6720,6720,0
20240905,194600,1898322250,6720,6720,6720,6720,0
20240905,194500,1898322250,6720,6720,6720,6720,0
20240905,194400,1898322250,6720,6720,6720,6720,0
20240905,194300,1898322250,6720,6720,6720,6720,0
20240905,194200,1898322250,6720,6720,6720,6720,0
20240905,194100,1898322250,6720,6720,6720,6720,0
20240905,194000,1898322250,6720,6720,6720,6720,0
20240905,193900,1898322250,6720,6720,6720,6720,0
20240905,193800,1898322250,6720,6720,6720,6720,0
20240905,193700,1898322250,6720,6720,6720,6720,0
20240905,193600,1898322250,6720,6720,6720,6720,0
20240905,193500,1898322250,6720,6720,6720,6720,0
20240905,193400,1898322250,6720,6720,6720,6720,0
20240905,193300,1898322250,6720,6720,6720,6720,0
20240905,193200,1898322250,6720,6720,6720,6720,0
20240905,193100,1898322250,6720,6720,6720,6720,0
20240905,193000,1898322250,6720,6720,6720,6720,0
20240905,192900,1898322250,6720,6720,6720,6720,9736
20240905,192800,1898322250,6720,6720,6720,6720,0
20240905,192700,1898322250,6720,6720,6720,6720,0
20240905,192600,1898322250,6720,6720,6720,6720,0
20240905,192500,1898322250,6720,6720,6720,6720,0
20240905,192400,1898322250,6720,6720,6720,6720,0
20240905,192300,1898322250,6720,6720,6720,6720,0
20240905,192200,1898322250,6720,6720,6720,6720,0
20240905,192100,1898322250,6720,6720,6720,6720,0
20240905,192000,1898322250,6720,6720,6720,6720,0
20240905,191900,1898322250,6720,6720,6720,6720,0
20240905,191800,1898322250,6720,6720,6720,6720,0
20240905,191700,1898322250,6720,6720,6720,6720,0
20240905,191600,1898322250,6720,6720,6720,6720,0
20240905,191500,1898322250,6720,6720,6720,6720,0
20240905,191400,1898322250,6720,6720,6720,6720,0
20240905,191300,1898322250,6720,6720,6720,6720,0
20240905,191200,1898322250,6720,6720,6720,6720,0
20240905,191100,1898322250,6720,6720,6720,6720,0
20240905,191000,1898322250,6720,6720,6720,6720,0
20240905,190900,1898322250,6720,6720,6720,6720,0
20240905,190800,1898322250,6720,6720,6720,6720,0
20240905,190700,1898322250,6720,6720,6720,6720,0
20240905,190600,1898322250,6720,6720,6720,6720,0
20240905,190500,1898322250,6720,6720,6720,6720,0
20240905,190400,1898322250,6720,6720,6720,6720,0
20240905,190300,1898322250,6720,6720,6720,6720,0
20240905,190200,1898322250,6720,6720,6720,6720,0
20240905,190100,1898322250,6720,6720,6720,6720,0
20240905,190000,1898322250,6720,6720,6720,6720,0
20240905,185900,1898322250,6720,6720,6720,6720,9736
20240905,185800,1898322250,6720,6720,6720,6720,0
20240905,185700,1898322250,6720,6720,6720,6720,0
20240905,185600,1898322250,6720,6720,6720,6720,0
20240905,185500,1898322250,6720,6720,6720,6720,0
20240905,185400,1898322250,6720,6720,6720,6720,0
20240905,185300,1898322250,6720,6720,6720,6720,0
20240905,185200,1898322250,6720,6720,6720,6720,0
20240905,185100,1898322250,6720,6720,6720,6720,0
20240905,185000,1898322250,6720,6720,6720,6720,0
20240905,184900,1898322250,6720,6720,6720,6720,0
20240905,184800,1898322250,6720,6720,6720,6720,0
20240905,184700,1898322250,6720,6720,6720,6720,0
20240905,184600,1898322250,6720,6720,6720,6720,0
20240905,184500,1898322250,6720,6720,6720,6720,0
20240905,184400,1898322250,6720,6720,6720,6720,0
20240905,184300,1898322250,6720,6720,6720,6720,0
20240905,184200,1898322250,6720,6720,6720,6720,0
20240905,184100,1898322250,6720,6720,6720,6720,0
20240905,184000,1898322250,6720,6720,6720,6720,0
20240905,183900,1898322250,6720,6720,6720,6720,0
20240905,183800,1898322250,6720,6720,6720,6720,0
20240905,183700,1898322250,6720,6720,6720,6720,0
20240905,183600,1898322250,6720,6720,6720,6720,0
20240905,183500,1898322250,6720,6720,6720,6720,0
20240905,183400,1898322250,6720,6720,6720,6720,0
20240905,183300,1898322250,6720,6720,6720,6720,0
20240905,183200,1898322250,6720,6720,6720,6720,0
20240905,183100,1898322250,6720,6720,6720,6720,0
20240905,183000,1898322250,6720,6720,6720,6720,0
20240905,182900,1898322250,6720,6720,6720,6720,9736
20240905,182800,1898322250,6720,6720,6720,6720,0
20240905,182700,1898322250,6720,6720,6720,6720,0
20240905,182600,1898322250,6720,6720,6720,6720,0
20240905,182500,1898322250,6720,6720,6720,6720,0
20240905,182400,1898322250,6720,6720,6720,6720,0
20240905,182300,1898322250,6720,6720,6720,6720,0
20240905,182200,1898322250,6720,6720,6720,6720,0
20240905,182100,1898322250,6720,6720,6720,6720,0
20240905,182000,1898322250,6720,6720,6720,6720,0
20240905,181900,1898322250,6720,6720,6720,6720,0
20240905,181800,1898322250,6720,6720,6720,6720,0
20240905,181700,1898322250,6720,6720,6720,6720,0
20240905,181600,1898322250,6720,6720,6720,6720,0
20240905,181500,1898322250,6720,6720,6720,6720,0
20240905,181400,1898322250,6720,6720,6720,6720,0
20240905,181300,1898322250,6720,6720,6720,6720,0
20240905,181200,1898322250,6720,6720,6720,6720,0
20240905,181100,1898322250,6720,6720,6720,6720,0
20240905,181000,1898322250,6720,6720,6720,6720,0
20240905,180900,1898322250,6720,6720,6720,6720,0
20240905,180800,1898322250,6720,6720,6720,6720,0
20240905,180700,1898322250,6720,6720,6720,6720,0
20240905,180600,1898322250,6720,6720,6720,6720,0
20240905,180500,1898322250,6720,6720,6720,6720,0
20240905,180400,1898322250,6720,6720,6720,6720,0
20240905,180300,1898322250,6720,6720,6720,6720,0
20240905,180200,1898322250,6720,6720,6720,6720,0
20240905,180100,1898322250,6720,6720,6720,6720,0
20240905,180000,1898322250,6720,6720,6720,6720,0
20240905,175900,1898322250,6720,6720,6720,6720,9736
20240905,175800,1898322250,6720,6720,6720,6720,0
20240905,175700,1898322250,6720,6720,6720,6720,0
20240905,175600,1898322250,6720,6720,6720,6720,0
20240905,175500,1898322250,6720,6720,6720,6720,0
20240905,175400,1898322250,6720,6720,6720,6720,0
20240905,175300,1898322250,6720,6720,6720,6720,0
20240905,175200,1898322250,6720,6720,6720,6720,0
20240905,175100,1898322250,6720,6720,6720,6720,0
20240905,175000,1898322250,6720,6720,6720,6720,0
20240905,174900,1898322250,6720,6720,6720,6720,0
20240905,174800,1898322250,6720,6720,6720,6720,0
20240905,174700,1898322250,6720,6720,6720,6720,0
20240905,174600,1898322250,6720,6720,6720,6720,0
20240905,174500,1898322250,6720,6720,6720,6720,0
20240905,174400,1898322250,6720,6720,6720,6720,0
20240905,174300,1898322250,6720,6720,6720,6720,0
20240905,174200,1898322250,6720,6720,6720,6720,0
20240905,174100,1898322250,6720,6720,6720,6720,0
20240905,174000,1898322250,6720,6720,6720,6720,0
20240905,173900,1898322250,6720,6720,6720,6720,0
20240905,173800,1898322250,6720,6720,6720,6720,0
20240905,173700,1898322250,6720,6720,6720,6720,0
20240905,173600,1898322250,6720,6720,6720,6720,0
20240905,173500,1898322250,6720,6720,6720,6720,0
20240905,173400,1898322250,6720,6720,6720,6720,0
20240905,173300,1898322250,6720,6720,6720,6720,0
20240905,173200,1898322250,6720,6720,6720,6720,0
20240905,173100,1898322250,6720,6720,6720,6720,0
20240905,173000,1898322250,6720,6720,6720,6720,0
20240905,172900,1898322250,6720,6720,6720,6720,9736
20240905,172800,1898322250,6720,6720,6720,6720,0
20240905,172700,1898322250,6720,6720,6720,6720,0
20240905,172600,1898322250,6720,6720,6720,6720,0
20240905,172500,1898322250,6720,6720,6720,6720,0
20240905,172400,1898322250,6720,6720,6720,6720,0
20240905,172300,1898322250,6720,6720,6720,6720,0
20240905,172200,1898322250,6720,6720,6720,6720,0
20240905,172100,1898322250,6720,6720,6720,6720,0
20240905,172000,1898322250,6720,6720,6720,6720,0
20240905,171900,1898322250,6720,6720,6720,6720,0
20240905,171800,1898322250,6720,6720,6720,6720,0
20240905,171700,1898322250,6720,6720,6720,6720,0
20240905,171600,1898322250,6720,6720,6720,6720,0
20240905,171500,1898322250,6720,6720,6720,6720,0
20240905,171400,1898322250,6720,6720,6720,6720,0
20240905,171300,1898322250,6720,6720,6720,6720,0
20240905,171200,1898322250,6720,6720,6720,6720,0
20240905,171100,1898322250,6720,6720,6720,6720,0
20240905,171000,1898322250,6720,6720,6720,6720,0
20240905,170900,1898322250,6720,6720,6720,6720,0
20240905,170800,1898322250,6720,6720,6720,6720,0
20240905,170700,1898322250,6720,6720,6720,6720,0
20240905,170600,1898322250,6720,6720,6720,6720,0
20240905,170500,1898322250,6720,6720,6720,6720,0
20240905,170400,1898322250,6720,6720,6720,6720,0
20240905,170300,1898322250,6720,6720,6720,6720,0
20240905,170200,1898322250,6720,6720,6720,6720,0
20240905,170100,1898322250,6720,6720,6720,6720,0
20240905,170000,1898322250,6720,6720,6720,6720,0
20240905,165900,1898322250,6720,6720,6720,6720,9736
20240905,165800,1898322250,6720,6720,6720,6720,0
20240905,165700,1898322250,6720,6720,6720,6720,0
20240905,165600,1898322250,6720,6720,6720,6720,0
20240905,165500,1898322250,6720,6720,6720,6720,0
20240905,165400,1898322250,6720,6720,6720,6720,0
20240905,165300,1898322250,6720,6720,6720,6720,0
20240905,165200,1898322250,6720,6720,6720,6720,0
20240905,165100,1898322250,6720,6720,6720,6720,0
20240905,165000,1898322250,6720,6720,6720,6720,0
20240905,164900,1898322250,6720,6720,6720,6720,0
20240905,164800,1898322250,6720,6720,6720,6720,0
20240905,164700,1898322250,6720,6720,6720,6720,0
20240905,164600,1898322250,6720,6720,6720,6720,0
20240905,164500,1898322250,6720,6720,6720,6720,0
20240905,164400,1898322250,6720,6720,6720,6720,0
20240905,164300,1898322250,6720,6720,6720,6720,0
20240905,164200,1898322250,6720,6720,6720,6720,0
20240905,164100,1898322250,6720,6720,6720,6720,0
20240905,164000,1898322250,6720,6720,6720,6720,0
20240905,163900,1898322250,6720,6720,6720,6720,0
20240905,163800,1898322250,6720,6720,6720,6720,0
20240905,163700,1898322250,6720,6720,6720,6720,0
20240905,163600,1898322250,6720,6720,6720,6720,0
20240905,163500,1898322250,6720,6720,6720,6720,0
20240905,163400,1898322250,6720,6720,6720,6720,0
20240905,163300,1898322250,6720,6720,6720,6720,0
20240905,163200,1898322250,6720,6720,6720,6720,0
20240905,163100,1898322250,6720,6720,6720,6720,0
20240905,163000,1898322250,6720,6720,6720,6720,0
20240905,162900,1898322250,6720,6720,6720,6720,9736
20240905,162800,1898322250,6720,6720,6720,6720,0
20240905,162700,1898322250,6720,6720,6720,6720,0
20240905,162600,1898322250,6720,6720,6720,6720,0
20240905,162500,1898322250,6720,6720,6720,6720,0
20240905,162400,1898322250,6720,6720,6720,6720,0
20240905,162300,1898322250,6720,6720,6720,6720,0
20240905,162200,1898322250,6720,6720,6720,6720,0
20240905,162100,1898322250,6720,6720,6720,6720,0
20240905,162000,1898322250,6720,6720,6720,6720,0
20240905,161900,1898322250,6720,6720,6720,6720,0
20240905,161800,1898322250,6720,6720,6720,6720,0
20240905,161700,1898322250,6720,6720,6720,6720,0
20240905,161600,1898322250,6720,6720,6720,6720,0
20240905,161500,1898322250,6720,6720,6720,6720,0
20240905,161400,1898322250,6720,6720,6720,6720,0
20240905,161300,1898322250,6720,6720,6720,6720,0
20240905,161200,1898322250,6720,6720,6720,6720,0
20240905,161100,1898322250,6720,6720,6720,6720,0
20240905,161000,1898322250,6720,6720,6720,6720,0
20240905,160900,1898322250,6720,6720,6720,6720,0
20240905,160800,1898322250,6720,6720,6720,6720,0
20240905,160700,1898322250,6720,6720,6720,6720,0
20240905,160600,1898322250,6720,6720,6720,6720,0
20240905,160500,1898322250,6720,6720,6720,6720,0
20240905,160400,1898322250,6720,6720,6720,6720,0
20240905,160300,1898322250,6720,6720,6720,6720,0
20240905,160200,1898322250,6720,6720,6720,6720,0
20240905,160100,1898322250,6720,6720,6720,6720,0
20240905,160000,1898322250,6720,6720,6720,6720,0
20240905,155900,1898322250,6720,6720,6720,6720,9736
20240905,155800,1898322250,6720,6720,6720,6720,0
20240905,155700,1898322250,6720,6720,6720,6720,0
20240905,155600,1898322250,6720,6720,6720,6720,0
20240905,155500,1898322250,6720,6720,6720,6720,0
20240905,155400,1898322250,6720,6720,6720,6720,0
20240905,155300,1898322250,6720,6720,6720,6720,0
20240905,155200,1898322250,6720,6720,6720,6720,0
20240905,155100,1898322250,6720,6720,6720,6720,0
20240905,155000,1898322250,6720,6720,6720,6720,0
20240905,154900,1898322250,6720,6720,6720,6720,0
20240905,154800,1898322250,6720,6720,6720,6720,0
20240905,154700,1898322250,6720,6720,6720,6720,0
20240905,154600,1898322250,6720,6720,6720,6720,0
20240905,154500,1898322250,6720,6720,6720,6720,0
20240905,154400,1898322250,6720,6720,6720,6720,0
20240905,154300,1898322250,6720,6720,6720,6720,0
20240905,154200,1898322250,6720,6720,6720,6720,0
20240905,154100,1898322250,6720,6720,6720,6720,0
20240905,154000,1898322250,6720,6720,6720,6720,0
20240905,153900,1898322250,6720,6720,6720,6720,0
20240905,153800,1898322250,6720,6720,6720,6720,0
20240905,153700,1898322250,6720,6720,6720,6720,0
20240905,153600,1898322250,6720,6720,6720,6720,0
20240905,153500,1898322250,6720,6720,6720,6720,0
20240905,153400,1898322250,6720,6720,6720,6720,0
20240905,153300,1898322250,6720,6720,6720,6720,0
20240905,153200,1898322250,6720,6720,6720,6720,0
20240905,153100,1898322250,6720,6720,6720,6720,0
20240905,153000,1898322250,6720,6720,6720,6720,9736
20240905,152900,1832896330,6760,6760,6760,6760,0
20240905,152800,1832896330,6760,6760,6760,6760,0
20240905,152700,1832896330,6760,6760,6760,6760,0
20240905,152600,1832896330,6760,6760,6760,6760,0
20240905,152500,1832896330,6760,6760,6760,6760,0
20240905,152400,1832896330,6760,6760,6760,6760,0
20240905,152300,1832896330,6760,6760,6760,6760,0
20240905,152200,1832896330,6760,6760,6760,6760,0
20240905,152100,1832896330,6760,6760,6760,6760,0
20240905,152000,1832896330,6760,6760,6760,6760,0
20240905,151900,1832896330,6760,6730,6760,6730,607
20240905,151800,1828802340,6730,6730,6730,6730,164
20240905,151700,1827698620,6730,6740,6740,6730,898
20240905,151600,1821652480,6740,6750,6750,6730,291
20240905,151500,1819691140,6750,6750,6750,6750,1120
20240905,151400,1812131140,6760,6770,6770,6760,4661
20240905,151300,1780620440,6770,6770,6770,6760,25
20240905,151200,1780451210,6770,6760,6780,6760,84
20240905,151100,1779882450,6760,6760,6760,6760,122
20240905,151000,1779057730,6760,6750,6770,6750,4447
20240905,150900,1748988160,6750,6750,6750,6750,318
20240905,150800,1746841660,6750,6750,6750,6750,1
20240905,150700,1746834910,6760,6760,6760,6740,3797
20240905,150600,1721225170,6770,6750,6770,6750,636
20240905,150500,1716925470,6750,6750,6750,6750,15
20240905,150400,1716824220,6750,6750,6760,6750,94
20240905,150300,1716189620,6760,6760,6760,6750,118
20240905,150200,1715392520,6750,6750,6750,6750,3
20240905,150100,1715372270,6760,6750,6760,6750,448
20240905,150000,1712345790,6760,6760,6760,6760,9
20240905,145900,1712284950,6760,6760,6760,6760,105
20240905,145800,1711575150,6760,6760,6760,6760,51
20240905,145700,1711230390,6740,6760,6760,6740,1538
20240905,145600,1700848980,6760,6760,6760,6760,251
20240905,145500,1699152220,6760,6770,6770,6760,153
20240905,145400,1698116990,6770,6760,6770,6760,600
20240905,145300,1694060220,6760,6760,6770,6760,885
20240905,145200,1688077130,6770,6760,6770,6760,51
20240905,145100,1687732170,6770,6770,6770,6770,5
20240905,145000,1687698320,6780,6770,6780,6770,103
20240905,144900,1687000810,6790,6790,6790,6790,0
20240905,144800,1687000810,6790,6780,6790,6780,391
20240905,144700,1684346830,6780,6780,6780,6780,0
20240905,144600,1684346830,6780,6770,6790,6750,2539
20240905,144500,1667128690,6770,6770,6770,6770,1127
20240905,144400,1659498900,6770,6780,6780,6770,597
20240905,144300,1655457200,6780,6770,6780,6770,111
20240905,144200,1654705630,6770,6770,6770,6770,163
20240905,144100,1653602120,6770,6760,6770,6760,54
20240905,144000,1653237040,6760,6770,6770,6750,352
20240905,143900,1650857440,6780,6780,6780,6780,1
20240905,143800,1650850660,6770,6770,6770,6770,0
20240905,143700,1650850660,6770,6770,6770,6770,93
20240905,143600,1650221050,6780,6780,6780,6780,293
20240905,143500,1648234510,6780,6760,6780,6760,1623
20240905,143400,1637241710,6760,6730,6760,6730,9995
20240905,143300,1569951820,6730,6720,6730,6710,314
20240905,143200,1567841060,6730,6730,6730,6730,33
20240905,143100,1567618970,6730,6710,6730,6710,359
20240905,143000,1565209960,6730,6710,6730,6710,548
20240905,142900,1561531800,6730,6720,6730,6720,226
20240905,142800,1560012840,6730,6730,6730,6730,0
20240905,142700,1560012840,6730,6730,6730,6730,239
20240905,142600,1558404370,6710,6720,6720,6710,321
20240905,142500,1556249510,6720,6720,6730,6720,250
20240905,142400,1554568450,6720,6710,6720,6710,170
20240905,142300,1553427360,6720,6730,6730,6720,67
20240905,142200,1552977100,6710,6730,6730,6710,135
20240905,142100,1552070480,6730,6730,6730,6730,300
20240905,142000,1550051480,6730,6720,6730,6720,107
20240905,141900,1549332370,6730,6730,6730,6730,16
20240905,141800,1549224690,6730,6730,6730,6730,0
20240905,141700,1549224690,6730,6720,6730,6720,122
20240905,141600,1548404780,6720,6730,6730,6720,15
20240905,141500,1548303850,6730,6730,6730,6730,138
20240905,141400,1547375110,6730,6710,6730,6710,498
20240905,141300,1544025630,6710,6720,6720,6710,292
20240905,141200,1542064140,6730,6710,6730,6710,676
20240905,141100,1537523770,6710,6700,6710,6700,607
20240905,141000,1533456830,6700,6710,6710,6700,149
20240905,140900,1532457740,6710,6710,6710,6710,49
20240905,140800,1532128950,6710,6710,6710,6710,147
20240905,140700,1531142580,6710,6710,6710,6710,138
20240905,140600,1530216600,6710,6710,6710,6710,11
20240905,140500,1530142790,6740,6710,6740,6710,312
20240905,140400,1528049240,6710,6730,6740,6710,932
20240905,140300,1521787590,6730,6750,6750,6730,84
20240905,140200,1521222230,6750,6730,6750,6730,61
20240905,140100,1520811660,6720,6730,6730,6720,501
20240905,140000,1517444930,6750,6730,6750,6730,104
20240905,135900,1516744920,6760,6760,6760,6760,36
20240905,135800,1516501560,6760,6750,6760,6720,2091
20240905,135700,1502408890,6760,6750,6760,6750,1008
20240905,135600,1495594890,6760,6760,6760,6760,289
20240905,135500,1493641250,6760,6760,6760,6760,47
20240905,135400,1493323530,6760,6750,6760,6750,175
20240905,135300,1492141130,6760,6760,6770,6760,539
20240905,135200,1488497170,6760,6760,6760,6760,19
20240905,135100,1488368730,6760,6750,6760,6750,68
20240905,135000,1487909710,6750,6740,6760,6740,188
20240905,134900,1486639480,6740,6730,6740,6730,796
20240905,134800,1481281110,6730,6730,6730,6730,0
20240905,134700,1481281110,6730,6720,6730,6720,384
20240905,134600,1478699630,6730,6730,6730,6730,34
20240905,134500,1478470810,6730,6730,6730,6730,43
20240905,134400,1478181420,6720,6730,6730,6720,120
20240905,134300,1477373850,6730,6730,6730,6730,100
20240905,134200,1476700850,6730,6730,6730,6720,14
20240905,134100,1476606660,6730,6730,6730,6730,5
20240905,134000,1476573010,6730,6710,6730,6710,349
20240905,133900,1474225810,6720,6730,6730,6710,75
20240905,133800,1473721950,6720,6730,6730,6720,127
20240905,133700,1472867460,6730,6730,6730,6730,0
20240905,133600,1472867460,6730,6730,6740,6730,4
20240905,133500,1472840520,6730,6740,6740,6730,119
20240905,133400,1472038480,6750,6750,6750,6750,0
20240905,133300,1472038480,6750,6750,6750,6750,265
20240905,133200,1470249730,6750,6760,6760,6750,404
20240905,133100,1467519410,6760,6770,6770,6760,61
20240905,133000,1467106450,6770,6760,6770,6760,150
20240905,132900,1466091950,6760,6760,6760,6760,26
20240905,132800,1465916190,6760,6780,6780,6760,322
20240905,132700,1463733470,6760,6750,6760,6720,670
20240905,132600,1459216470,6750,6760,6780,6750,346
20240905,132500,1456877770,6770,6770,6770,6720,790
20240905,132400,1451541970,6760,6760,6760,6760,2029
20240905,132300,1437825930,6770,6770,6770,6770,84
20240905,132200,1437257250,6770,6770,6780,6770,236
20240905,132100,1435659510,6760,6760,6760,6760,311
20240905,132000,1433557150,6750,6750,6750,6750,1310
20240905,131900,1424714650,6760,6750,6760,6750,821
20240905,131800,1419165470,6750,6760,6760,6750,136
20240905,131700,1418247230,6760,6760,6770,6760,1019
20240905,131600,1411358590,6760,6750,6760,6750,1242
20240905,131500,1402974860,6750,6750,6760,6750,1060
20240905,131400,1395818430,6740,6710,6740,6710,4127
20240905,131300,1368088690,6710,6710,6710,6700,59
20240905,131200,1367692810,6710,6700,6710,6700,1747
20240905,131100,1355987400,6700,6690,6700,6690,340
20240905,131000,1353711400,6700,6690,6700,6690,89
20240905,130900,1353115960,6700,6700,6700,6700,10
20240905,130800,1353048960,6700,6700,6700,6700,0
20240905,130700,1353048960,6700,6700,6700,6700,0
20240905,130600,1353048960,6700,6690,6700,6690,23
20240905,130500,1352894890,6690,6700,6700,6690,423
20240905,130400,1350061070,6700,6690,6700,6690,2129
20240905,130300,1335810900,6690,6690,6690,6690,338
20240905,130200,1333549680,6690,6690,6690,6690,100
20240905,130100,1332880680,6690,6690,6690,6690,119
20240905,130000,1332084570,6690,6690,6690,6690,54
20240905,125900,1331723310,6680,6680,6680,6680,300
20240905,125800,1329719310,6700,6700,6700,6700,100
20240905,125700,1329049310,6700,6680,6700,6680,1924
20240905,125600,1316175420,6690,6680,6700,6670,713
20240905,125500,1311411110,6690,6700,6700,6690,871
20240905,125400,1305579930,6700,6700,6700,6700,151
20240905,125300,1304568230,6700,6700,6700,6700,0
20240905,125200,1304568230,6700,6700,6700,6700,286
20240905,125100,1302652030,6710,6710,6720,6710,200
20240905,125000,1301309210,6710,6720,6720,6700,512
20240905,124900,1297877010,6720,6710,6720,6710,70
20240905,124800,1297406640,6710,6710,6710,6710,0
20240905,124700,1297406640,6710,6710,6710,6710,3
20240905,124600,1297386510,6720,6720,6720,6700,26
20240905,124500,1297211850,6720,6710,6720,6710,108
20240905,124400,1296487090,6710,6720,6720,6710,6
20240905,124300,1296446820,6710,6710,6710,6710,11
20240905,124200,1296373010,6720,6710,6720,6710,122
20240905,124100,1295553200,6720,6720,6720,6720,0
20240905,124000,1295553200,6720,6700,6720,6700,1954
20240905,123900,1282459210,6700,6700,6700,6700,75
20240905,123800,1281956710,6730,6710,6730,6710,621
20240905,123700,1277789780,6700,6710,6710,6700,104
20240905,123600,1277092620,6710,6700,6710,6700,32
20240905,123500,1276878020,6700,6720,6720,6700,11050
20240905,123400,1202789690,6730,6740,6740,6730,530
20240905,123300,1199222430,6740,6740,6740,6740,60
20240905,123200,1198818030,6730,6730,6730,6730,100
20240905,123100,1198145030,6730,6730,6730,6730,99
20240905,123000,1197478760,6730,6740,6750,6710,3537
20240905,122900,1173696880,6750,6750,6750,6750,37
20240905,122800,1173447130,6740,6740,6750,6740,7
20240905,122700,1173399920,6740,6740,6740,6740,0
20240905,122600,1173399920,6740,6740,6740,6740,373
20240905,122500,1170885900,6740,6740,6740,6740,50
20240905,122400,1170548900,6750,6750,6750,6750,0
20240905,122300,1170548900,6750,6750,6750,6750,199
20240905,122200,1169205650,6740,6740,6740,6740,89
20240905,122100,1168605790,6750,6760,6760,6750,1189
20240905,122000,1160578740,6760,6770,6770,6760,600
20240905,121900,1156518740,6760,6760,6760,6760,189
20240905,121800,1155241100,6760,6760,6760,6760,0
20240905,121700,1155241100,6760,6760,6760,6750,408
20240905,121600,1152483670,6770,6760,6770,6760,501
20240905,121500,1149096160,6770,6770,6770,6770,20
20240905,121400,1148960760,6770,6770,6770,6770,121
20240905,121300,1148141590,6770,6770,6770,6770,220
20240905,121200,1146652190,6770,6770,6770,6770,0
20240905,121100,1146652190,6770,6770,6770,6770,0
20240905,121000,1146652190,6770,6780,6780,6770,355
20240905,120900,1144245540,6780,6780,6780,6780,409
20240905,120800,1141472520,6780,6790,6790,6780,149
20240905,120700,1140461130,6790,6790,6790,6790,15
20240905,120600,1140359280,6790,6790,6790,6790,125
20240905,120500,1139510530,6790,6780,6790,6780,120
20240905,120400,1138696760,6780,6790,6790,6780,420
20240905,120300,1135848960,6790,6780,6790,6780,527
20240905,120200,1132275630,6790,6790,6790,6790,35
20240905,120100,1132037980,6780,6780,6780,6780,0
20240905,120000,1132037980,6780,6780,6780,6780,59
20240905,115900,1131637960,6780,6780,6780,6780,29
20240905,115800,1131441340,6780,6780,6790,6780,572
20240905,115700,1127559180,6780,6780,6780,6780,386
20240905,115600,1124942100,6780,6780,6780,6780,166
20240905,115500,1123816620,6780,6780,6780,6780,572
20240905,115400,1119938460,6790,6780,6790,6780,20
20240905,115300,1119802760,6780,6780,6780,6780,77
20240905,115200,1119280700,6780,6780,6780,6780,0
20240905,115100,1119280700,6780,6780,6780,6780,4
20240905,115000,1119253580,6770,6770,6770,6770,0
20240905,114900,1119253580,6770,6780,6780,6770,610
20240905,114800,1115123340,6770,6790,6790,6770,11
20240905,114700,1115048670,6790,6780,6790,6780,16
20240905,114600,1114940040,6780,6790,6790,6770,215
20240905,114500,1113481560,6780,6790,6790,6780,115
20240905,114400,1112700970,6790,6790,6790,6790,83
20240905,114300,1112137400,6790,6790,6790,6790,83
20240905,114200,1111573830,6760,6760,6760,6760,0
20240905,114100,1111573830,6760,6780,6780,6760,1537
20240905,114000,1101162300,6790,6790,6790,6790,0
20240905,113900,1101162300,6790,6790,6790,6780,154
20240905,113800,1100116650,6790,6790,6790,6790,0
20240905,113700,1100116650,6790,6790,6790,6770,1374
20240905,113600,1090800410,6780,6780,6780,6770,140
20240905,113500,1089851230,6780,6800,6800,6780,65
20240905,113400,1089410030,6800,6800,6800,6790,1405
20240905,113300,1079856690,6820,6820,6820,6820,10
20240905,113200,1079788490,6830,6770,6830,6770,1705
20240905,113100,1068198630,6790,6760,6790,6760,4358
20240905,113000,1038668600,6760,6760,6760,6760,117
20240905,112900,1037877680,6760,6760,6760,6760,418
20240905,112800,1035052000,6760,6770,6770,6760,15
20240905,112700,1034950590,6760,6760,6760,6760,14
20240905,112600,1034855950,6760,6770,6770,6760,697
20240905,112500,1030143880,6770,6760,6770,6760,242
20240905,112400,1028505860,6770,6770,6770,6770,37
20240905,112300,1028255370,6760,6760,6760,6760,0
20240905,112200,1028255370,6760,6760,6770,6760,174
20240905,112100,1027079090,6770,6760,6770,6760,232
20240905,112000,1025510760,6760,6760,6760,6760,233
20240905,111900,1023935680,6760,6760,6760,6760,70
20240905,111800,1023462480,6760,6750,6770,6750,999
20240905,111700,1016711960,6750,6750,6750,6750,161
20240905,111600,1015625210,6750,6750,6750,6750,61
20240905,111500,1015213460,6760,6770,6770,6760,60
20240905,111400,1014807490,6770,6770,6770,6770,31
20240905,111300,1014597620,6770,6780,6780,6750,131
20240905,111200,1013712070,6770,6770,6770,6760,273
20240905,111100,1011865060,6750,6750,6750,6750,120
20240905,111000,1011055060,6760,6750,6760,6720,1022
20240905,110900,1004175090,6750,6760,6760,6750,1053
20240905,110800,997066900,6760,6760,6770,6750,1348
20240905,110700,987954850,6770,6780,6790,6770,1164
20240905,110600,980071470,6790,6780,6790,6780,1244
20240905,110500,971637030,6790,6790,6790,6790,32
20240905,110400,971419750,6790,6790,6800,6780,922
20240905,110300,965156450,6790,6800,6840,6780,585
20240905,110200,961182920,6850,6850,6850,6790,151
20240905,110100,960153760,6810,6870,6870,6810,103
20240905,110000,959451860,6810,6790,6900,6790,1294
20240905,105900,950589050,6790,6810,6810,6790,1294
20240905,105800,941792120,6810,6800,6820,6800,515
20240905,105700,938287130,6800,6810,6820,6800,649
20240905,105600,933872160,6810,6810,6810,6810,2062
20240905,105500,919829940,6820,6820,6820,6820,126
20240905,105400,918970620,6820,6830,6830,6820,167
20240905,105300,917830630,6830,6830,6830,6830,143
20240905,105200,916853940,6840,6820,6840,6810,297
20240905,105100,914828060,6820,6820,6820,6820,628
20240905,105000,910545100,6820,6830,6830,6820,1110
20240905,104900,902968190,6830,6850,6850,6830,991
20240905,104800,896190830,6850,6850,6850,6850,303
20240905,104700,894115280,6850,6850,6860,6850,276
20240905,104600,892224320,6850,6850,6850,6850,42
20240905,104500,891936620,6850,6850,6850,6850,238
20240905,104400,890306320,6850,6850,6850,6850,225
20240905,104300,888765070,6860,6860,6860,6860,165
20240905,104200,887633170,6860,6860,6860,6860,0
20240905,104100,887633170,6860,6860,6860,6860,5
20240905,104000,887598870,6860,6860,6860,6860,100
20240905,103900,886912870,6860,6870,6870,6860,731
20240905,103800,881896050,6880,6880,6880,6880,83
20240905,103700,881325010,6870,6870,6870,6870,50
20240905,103600,880981510,6900,6870,6900,6870,1001
20240905,103500,874080270,6870,6880,6900,6870,283
20240905,103400,872132970,6880,6870,6880,6870,1039
20240905,103300,864994930,6870,6860,6870,6860,530
20240905,103200,861358910,6860,6860,6860,6860,502
20240905,103100,857915190,6860,6850,6860,6850,795
20240905,103000,852462340,6850,6850,6850,6850,209
20240905,102900,851030690,6850,6850,6850,6850,138
20240905,102800,850085390,6850,6860,6860,6850,10
20240905,102700,850016840,6860,6860,6860,6860,715
20240905,102600,845111940,6860,6860,6870,6850,1212
20240905,102500,836799640,6860,6860,6870,6860,780
20240905,102400,831448540,6860,6860,6860,6860,225
20240905,102300,829905040,6870,6870,6870,6860,110
20240905,102200,829149480,6860,6860,6860,6860,1
20240905,102100,829142620,6860,6860,6860,6860,23
20240905,102000,828984840,6860,6860,6860,6860,69
20240905,101900,828511500,6860,6860,6880,6840,1881
20240905,101800,815641890,6840,6880,6880,6840,703
20240905,101700,810833290,6840,6880,6880,6840,5469
20240905,101600,773368820,6880,6880,6880,6880,19
20240905,101500,773238100,6880,6870,6890,6870,118
20240905,101400,772427080,6870,6890,6890,6870,1690
20240905,101300,760801030,6890,6900,6900,6890,708
20240905,101200,755920670,6900,6900,6900,6880,897
20240905,101100,749740680,6910,6900,6910,6890,706
20240905,101000,744871600,6900,6900,6900,6900,451
20240905,100900,741759700,6900,6910,6910,6900,1450
20240905,100800,731745520,6920,6930,6930,6910,1690
20240905,100700,720063110,6930,6920,6930,6920,4253
20240905,100600,690614150,6920,6940,6940,6920,331
20240905,100500,688319910,6940,6930,6940,6920,989
20240905,100400,681475060,6920,6960,6970,6920,7211
20240905,100300,631389740,6970,6960,6980,6960,183
20240905,100200,630114270,6970,6980,6980,6960,394
20240905,100100,627371490,6970,6990,6990,6960,3109
20240905,100000,605702450,7000,7030,7030,7000,617
20240905,095900,601372560,7030,7030,7030,7010,2025
20240905,095800,587151680,7030,7030,7040,7020,3583
20240905,095700,561957080,7030,7030,7040,7020,4040
20240905,095600,533560840,7030,7000,7030,7000,5004
20240905,095500,498482470,7010,6990,7010,6990,1842
20240905,095400,485596120,6990,7010,7010,6990,4124
20240905,095300,456725790,7010,7000,7010,6990,4506
20240905,095200,425182080,7000,6970,7000,6970,5543
20240905,095100,386469580,6970,6930,6970,6930,5754
20240905,095000,346460890,6920,6930,6930,6920,559
20240905,094900,342589210,6930,6940,6940,6930,179
20240905,094800,341346970,6920,6920,6940,6920,4354
20240905,094700,311182600,6910,6910,6910,6910,24
20240905,094600,311016760,6910,6910,6910,6900,1226
20240905,094500,302548150,6910,6900,6910,6900,2071
20240905,094400,288246820,6900,6900,6900,6900,312
20240905,094300,286094020,6890,6900,6900,6890,1360
20240905,094200,276710030,6900,6890,6900,6890,599
20240905,094100,272582700,6900,6900,6910,6880,901
20240905,094000,266371690,6900,6890,6910,6890,909
20240905,093900,260099690,6890,6880,6890,6880,1464
20240905,093800,250017740,6880,6870,6880,6870,207
20240905,093700,248593600,6870,6880,6880,6870,337
20240905,093600,246278310,6870,6880,6880,6870,331
20240905,093500,244001150,6880,6890,6890,6880,528
20240905,093400,240364680,6900,6900,6900,6890,486
20240905,093300,237012310,6900,6900,6920,6900,568
20240905,093200,233088830,6910,6910,6910,6890,2098
20240905,093100,218610610,6910,6880,6940,6870,2888
20240905,093000,198670850,6880,6870,6880,6860,915
20240905,092900,192383370,6860,6840,6870,6840,434
20240905,092800,189410170,6860,6840,6860,6840,1214
20240905,092700,181093660,6850,6810,6850,6810,2150
20240905,092600,166396640,6830,6800,6830,6800,1410
20240905,092500,156782910,6800,6770,6800,6770,5160
20240905,092400,121764800,6770,6780,6780,6770,65
20240905,092300,121324650,6780,6760,6780,6760,3867
20240905,092200,95147140,6760,6760,6760,6760,0
20240905,092100,95147140,6760,6760,6760,6760,19
20240905,092000,95018700,6760,6740,6770,6740,50
20240905,091900,94680650,6740,6760,6760,6740,189
20240905,091800,93403180,6770,6760,6770,6750,766
20240905,091700,88224120,6760,6730,6760,6730,194
20240905,091600,86918170,6740,6750,6750,6740,730
20240905,091500,81991910,6750,6740,6750,6740,53
20240905,091400,81634260,6750,6740,6750,6740,123
20240905,091300,80804840,6740,6760,6760,6740,2446
20240905,091200,64276700,6760,6760,6760,6750,346
20240905,091100,61939130,6760,6750,6760,6750,365
20240905,091000,59475330,6750,6740,6750,6730,1581
20240905,090900,48821270,6770,6760,6770,6730,1470
20240905,090800,38904200,6760,6730,6760,6710,337
20240905,090700,36628270,6710,6710,6710,6710,76
20240905,090600,36118310,6700,6700,6700,6700,140
20240905,090500,35180310,6700,6740,6750,6700,1567
20240905,090400,24619100,6740,6740,6750,6740,331
20240905,090300,22388090,6770,6760,6770,6740,45
20240905,090200,22083890,6770,6700,6780,6690,1418
20240905,090100,12529480,6710,6680,6710,6680,1099
20240905,090000,5170930,6680,6670,6680,6670,773