KissMeData/009290/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,184800,3152687630,6970,6970,6970,6970,3706
20230810,184700,3152687630,6970,6970,6970,6970,0
20230810,184600,3152687630,6970,6970,6970,6970,0
20230810,184500,3152687630,6970,6970,6970,6970,0
20230810,184400,3152687630,6970,6970,6970,6970,0
20230810,184300,3152687630,6970,6970,6970,6970,0
20230810,184200,3152687630,6970,6970,6970,6970,0
20230810,184100,3152687630,6970,6970,6970,6970,0
20230810,184000,3152687630,6970,6970,6970,6970,0
20230810,183900,3152687630,6970,6970,6970,6970,0
20230810,183800,3152687630,6970,6970,6970,6970,0
20230810,183700,3152687630,6970,6970,6970,6970,0
20230810,183600,3152687630,6970,6970,6970,6970,0
20230810,183500,3152687630,6970,6970,6970,6970,0
20230810,183400,3152687630,6970,6970,6970,6970,0
20230810,183300,3152687630,6970,6970,6970,6970,0
20230810,183200,3152687630,6970,6970,6970,6970,0
20230810,183100,3152687630,6970,6970,6970,6970,0
20230810,183000,3152687630,6970,6970,6970,6970,0
20230810,182900,3152687630,6970,6970,6970,6970,0
20230810,182800,3152687630,6970,6970,6970,6970,0
20230810,182700,3152687630,6970,6970,6970,6970,0
20230810,182600,3152687630,6970,6970,6970,6970,0
20230810,182500,3152687630,6970,6970,6970,6970,0
20230810,182400,3152687630,6970,6970,6970,6970,0
20230810,182300,3152687630,6970,6970,6970,6970,0
20230810,182200,3152687630,6970,6970,6970,6970,0
20230810,182100,3152687630,6970,6970,6970,6970,0
20230810,182000,3152687630,6970,6970,6970,6970,0
20230810,181900,3152687630,6970,6970,6970,6970,0
20230810,181800,3152687630,6970,6970,6970,6970,3706
20230810,181700,3152687630,6970,6970,6970,6970,0
20230810,181600,3152687630,6970,6970,6970,6970,0
20230810,181500,3152687630,6970,6970,6970,6970,0
20230810,181400,3152687630,6970,6970,6970,6970,0
20230810,181300,3152687630,6970,6970,6970,6970,0
20230810,181200,3152687630,6970,6970,6970,6970,0
20230810,181100,3152687630,6970,6970,6970,6970,0
20230810,181000,3152687630,6970,6970,6970,6970,0
20230810,180900,3152687630,6970,6970,6970,6970,0
20230810,180800,3152687630,6970,6970,6970,6970,0
20230810,180700,3152687630,6970,6970,6970,6970,0
20230810,180600,3152687630,6970,6970,6970,6970,0
20230810,180500,3152687630,6970,6970,6970,6970,0
20230810,180400,3152687630,6970,6970,6970,6970,0
20230810,180300,3152687630,6970,6970,6970,6970,0
20230810,180200,3152687630,6970,6970,6970,6970,0
20230810,180100,3152687630,6970,6970,6970,6970,0
20230810,180000,3152687630,6970,6970,6970,6970,0
20230810,175900,3152687630,6970,6970,6970,6970,0
20230810,175800,3152687630,6970,6970,6970,6970,0
20230810,175700,3152687630,6970,6970,6970,6970,0
20230810,175600,3152687630,6970,6970,6970,6970,0
20230810,175500,3152687630,6970,6970,6970,6970,0
20230810,175400,3152687630,6970,6970,6970,6970,0
20230810,175300,3152687630,6970,6970,6970,6970,0
20230810,175200,3152687630,6970,6970,6970,6970,0
20230810,175100,3152687630,6970,6970,6970,6970,0
20230810,175000,3152687630,6970,6970,6970,6970,0
20230810,174900,3152687630,6970,6970,6970,6970,0
20230810,174800,3152687630,6970,6970,6970,6970,3706
20230810,174700,3152687630,6970,6970,6970,6970,0
20230810,174600,3152687630,6970,6970,6970,6970,0
20230810,174500,3152687630,6970,6970,6970,6970,0
20230810,174400,3152687630,6970,6970,6970,6970,0
20230810,174300,3152687630,6970,6970,6970,6970,0
20230810,174200,3152687630,6970,6970,6970,6970,0
20230810,174100,3152687630,6970,6970,6970,6970,0
20230810,174000,3152687630,6970,6970,6970,6970,0
20230810,173900,3152687630,6970,6970,6970,6970,0
20230810,173800,3152687630,6970,6970,6970,6970,0
20230810,173700,3152687630,6970,6970,6970,6970,0
20230810,173600,3152687630,6970,6970,6970,6970,0
20230810,173500,3152687630,6970,6970,6970,6970,0
20230810,173400,3152687630,6970,6970,6970,6970,0
20230810,173300,3152687630,6970,6970,6970,6970,0
20230810,173200,3152687630,6970,6970,6970,6970,0
20230810,173100,3152687630,6970,6970,6970,6970,0
20230810,173000,3152687630,6970,6970,6970,6970,0
20230810,172900,3152687630,6970,6970,6970,6970,0
20230810,172800,3152687630,6970,6970,6970,6970,0
20230810,172700,3152687630,6970,6970,6970,6970,0
20230810,172600,3152687630,6970,6970,6970,6970,0
20230810,172500,3152687630,6970,6970,6970,6970,0
20230810,172400,3152687630,6970,6970,6970,6970,0
20230810,172300,3152687630,6970,6970,6970,6970,0
20230810,172200,3152687630,6970,6970,6970,6970,0
20230810,172100,3152687630,6970,6970,6970,6970,0
20230810,172000,3152687630,6970,6970,6970,6970,0
20230810,171900,3152687630,6970,6970,6970,6970,0
20230810,171800,3152687630,6970,6970,6970,6970,3706
20230810,171700,3152687630,6970,6970,6970,6970,0
20230810,171600,3152687630,6970,6970,6970,6970,0
20230810,171500,3152687630,6970,6970,6970,6970,0
20230810,171400,3152687630,6970,6970,6970,6970,0
20230810,171300,3152687630,6970,6970,6970,6970,0
20230810,171200,3152687630,6970,6970,6970,6970,0
20230810,171100,3152687630,6970,6970,6970,6970,0
20230810,171000,3152687630,6970,6970,6970,6970,0
20230810,170900,3152687630,6970,6970,6970,6970,0
20230810,170800,3152687630,6970,6970,6970,6970,0
20230810,170700,3152687630,6970,6970,6970,6970,0
20230810,170600,3152687630,6970,6970,6970,6970,0
20230810,170500,3152687630,6970,6970,6970,6970,0
20230810,170400,3152687630,6970,6970,6970,6970,0
20230810,170300,3152687630,6970,6970,6970,6970,0
20230810,170200,3152687630,6970,6970,6970,6970,0
20230810,170100,3152687630,6970,6970,6970,6970,0
20230810,170000,3152687630,6970,6970,6970,6970,0
20230810,165900,3152687630,6970,6970,6970,6970,0
20230810,165800,3152687630,6970,6970,6970,6970,0
20230810,165700,3152687630,6970,6970,6970,6970,0
20230810,165600,3152687630,6970,6970,6970,6970,0
20230810,165500,3152687630,6970,6970,6970,6970,0
20230810,165400,3152687630,6970,6970,6970,6970,0
20230810,165300,3152687630,6970,6970,6970,6970,0
20230810,165200,3152687630,6970,6970,6970,6970,0
20230810,165100,3152687630,6970,6970,6970,6970,0
20230810,165000,3152687630,6970,6970,6970,6970,0
20230810,164900,3152687630,6970,6970,6970,6970,0
20230810,164800,3152687630,6970,6970,6970,6970,3706
20230810,164700,3152687630,6970,6970,6970,6970,0
20230810,164600,3152687630,6970,6970,6970,6970,0
20230810,164500,3152687630,6970,6970,6970,6970,0
20230810,164400,3152687630,6970,6970,6970,6970,0
20230810,164300,3152687630,6970,6970,6970,6970,0
20230810,164200,3152687630,6970,6970,6970,6970,0
20230810,164100,3152687630,6970,6970,6970,6970,0
20230810,164000,3152687630,6970,6970,6970,6970,0
20230810,163900,3152687630,6970,6970,6970,6970,0
20230810,163800,3152687630,6970,6970,6970,6970,0
20230810,163700,3152687630,6970,6970,6970,6970,0
20230810,163600,3152687630,6970,6970,6970,6970,0
20230810,163500,3152687630,6970,6970,6970,6970,0
20230810,163400,3152687630,6970,6970,6970,6970,0
20230810,163300,3152687630,6970,6970,6970,6970,0
20230810,163200,3152687630,6970,6970,6970,6970,0
20230810,163100,3152687630,6970,6970,6970,6970,0
20230810,163000,3152687630,6970,6970,6970,6970,0
20230810,162900,3152687630,6970,6970,6970,6970,0
20230810,162800,3152687630,6970,6970,6970,6970,0
20230810,162700,3152687630,6970,6970,6970,6970,0
20230810,162600,3152687630,6970,6970,6970,6970,0
20230810,162500,3152687630,6970,6970,6970,6970,0
20230810,162400,3152687630,6970,6970,6970,6970,0
20230810,162300,3152687630,6970,6970,6970,6970,0
20230810,162200,3152687630,6970,6970,6970,6970,0
20230810,162100,3152687630,6970,6970,6970,6970,0
20230810,162000,3152687630,6970,6970,6970,6970,0
20230810,161900,3152687630,6970,6970,6970,6970,0
20230810,161800,3152687630,6970,6970,6970,6970,3706
20230810,161700,3152687630,6970,6970,6970,6970,0
20230810,161600,3152687630,6970,6970,6970,6970,0
20230810,161500,3152687630,6970,6970,6970,6970,0
20230810,161400,3152687630,6970,6970,6970,6970,0
20230810,161300,3152687630,6970,6970,6970,6970,0
20230810,161200,3152687630,6970,6970,6970,6970,0
20230810,161100,3152687630,6970,6970,6970,6970,0
20230810,161000,3152687630,6970,6970,6970,6970,0
20230810,160900,3152687630,6970,6970,6970,6970,0
20230810,160800,3152687630,6970,6970,6970,6970,0
20230810,160700,3152687630,6970,6970,6970,6970,0
20230810,160600,3152687630,6970,6970,6970,6970,0
20230810,160500,3152687630,6970,6970,6970,6970,0
20230810,160400,3152687630,6970,6970,6970,6970,0
20230810,160300,3152687630,6970,6970,6970,6970,0
20230810,160200,3152687630,6970,6970,6970,6970,0
20230810,160100,3152687630,6970,6970,6970,6970,0
20230810,160000,3152687630,6970,6970,6970,6970,0
20230810,155900,3152687630,6970,6970,6970,6970,0
20230810,155800,3152687630,6970,6970,6970,6970,0
20230810,155700,3152687630,6970,6970,6970,6970,0
20230810,155600,3152687630,6970,6970,6970,6970,0
20230810,155500,3152687630,6970,6970,6970,6970,0
20230810,155400,3152687630,6970,6970,6970,6970,0
20230810,155300,3152687630,6970,6970,6970,6970,0
20230810,155200,3152687630,6970,6970,6970,6970,0
20230810,155100,3152687630,6970,6970,6970,6970,0
20230810,155000,3152687630,6970,6970,6970,6970,0
20230810,154900,3152687630,6970,6970,6970,6970,0
20230810,154800,3152687630,6970,6970,6970,6970,3706
20230810,154700,3152687630,6970,6970,6970,6970,0
20230810,154600,3152687630,6970,6970,6970,6970,0
20230810,154500,3152687630,6970,6970,6970,6970,0
20230810,154400,3152687630,6970,6970,6970,6970,0
20230810,154300,3152687630,6970,6970,6970,6970,0
20230810,154200,3152687630,6970,6970,6970,6970,0
20230810,154100,3152687630,6970,6970,6970,6970,0
20230810,154000,3152687630,6970,6970,6970,6970,0
20230810,153900,3152687630,6970,6970,6970,6970,0
20230810,153800,3152687630,6970,6970,6970,6970,0
20230810,153700,3152687630,6970,6970,6970,6970,0
20230810,153600,3152687630,6970,6970,6970,6970,0
20230810,153500,3152687630,6970,6970,6970,6970,0
20230810,153400,3152687630,6970,6970,6970,6970,0
20230810,153300,3152687630,6970,6970,6970,6970,0
20230810,153200,3152687630,6970,6970,6970,6970,0
20230810,153100,3152687630,6970,6970,6970,6970,0
20230810,153000,3152687630,6970,6970,6970,6970,3706
20230810,152900,3126856810,6970,6970,6970,6970,0
20230810,152800,3126856810,6970,6970,6970,6970,0
20230810,152700,3126856810,6970,6970,6970,6970,0
20230810,152600,3126856810,6970,6970,6970,6970,0
20230810,152500,3126856810,6970,6970,6970,6970,0
20230810,152400,3126856810,6970,6970,6970,6970,0
20230810,152300,3126856810,6970,6970,6970,6970,0
20230810,152200,3126856810,6970,6970,6970,6970,0
20230810,152100,3126856810,6970,6970,6970,6970,0
20230810,152000,3126856810,6970,6970,6970,6970,0
20230810,151900,3126856810,6970,6960,6970,6950,1565
20230810,151800,3115967510,6950,6970,6970,6950,895
20230810,151700,3109738190,6970,6960,6970,6950,450
20230810,151600,3106603090,6960,6960,6970,6950,1521
20230810,151500,3096016850,6970,6970,6970,6970,77
20230810,151400,3095480160,6960,6970,6970,6960,158
20230810,151300,3094379120,6970,6960,6970,6960,830
20230810,151200,3088601650,6970,6970,6970,6970,248
20230810,151100,3086873090,6970,6970,6970,6970,545
20230810,151000,3083074440,6970,6970,6980,6970,97
20230810,150900,3082397510,6970,6970,6970,6970,63
20230810,150800,3081958400,6970,6970,6980,6970,184
20230810,150700,3080675570,6970,6970,6980,6970,99
20230810,150600,3079984650,6970,6980,6980,6970,157
20230810,150500,3078889040,6980,6980,6980,6980,46
20230810,150400,3078567960,6980,6980,6990,6970,629
20230810,150300,3074177530,6980,6990,6990,6970,584
20230810,150200,3070100110,6980,6980,6980,6980,3
20230810,150100,3070079170,6980,6980,6980,6980,224
20230810,150000,3068515650,6980,6980,6980,6980,330
20230810,145900,3066212250,6980,6980,6980,6980,35
20230810,145800,3065967950,6970,6970,6970,6970,201
20230810,145700,3064566980,6980,7000,7000,6980,573
20230810,145600,3060563460,6990,6990,6990,6990,5
20230810,145500,3060528510,7000,7000,7000,7000,1
20230810,145400,3060521510,7000,6990,7000,6990,918
20230810,145300,3054096090,6990,6990,6990,6990,76
20230810,145200,3053564850,6990,7000,7000,6990,675
20230810,145100,3048844790,7000,7000,7000,7000,5
20230810,145000,3048809790,7000,6990,7000,6990,1736
20230810,144900,3036661480,6980,6950,6990,6950,4178
20230810,144800,3007565620,6950,6950,6950,6940,259
20230810,144700,3005766360,6940,6940,6940,6940,621
20230810,144600,3001456620,6950,6960,6960,6950,4681
20230810,144500,2968907940,6960,6960,6970,6960,90
20230810,144400,2968281190,6960,6960,6960,6960,154
20230810,144300,2967209350,6960,6960,6970,6960,679
20230810,144200,2962483170,6970,6970,6970,6970,1132
20230810,144100,2954593130,6980,6980,6980,6980,36
20230810,144000,2954341850,6970,6970,6970,6970,338
20230810,143900,2951985990,6980,6990,6990,6980,1262
20230810,143800,2943176880,6990,6990,6990,6990,1133
20230810,143700,2935257210,6990,6990,6990,6990,20
20230810,143600,2935117410,7000,6990,7000,6990,52
20230810,143500,2934753580,7000,6990,7000,6990,722
20230810,143400,2929699880,7000,6990,7000,6990,982
20230810,143300,2922835360,6990,7000,7000,6980,2176
20230810,143200,2907628300,7000,7010,7010,6990,2718
20230810,143100,2888603940,7010,7000,7010,7000,2667
20230810,143000,2869933720,6990,7000,7000,6990,1399
20230810,142900,2860154370,6990,6990,6990,6990,212
20230810,142800,2858672490,6990,6990,7000,6990,1391
20230810,142700,2848948320,6990,6980,6990,6980,447
20230810,142600,2845827810,6970,6970,6970,6970,1367
20230810,142500,2836299820,6970,6970,6970,6970,34
20230810,142400,2836062840,6960,6960,6960,6950,35
20230810,142300,2835819260,6950,6970,6970,6950,1017
20230810,142200,2828742450,6960,6960,6970,6960,135
20230810,142100,2827802840,6960,6970,6970,6960,195
20230810,142000,2826445300,6960,6960,6960,6960,0
20230810,141900,2826445300,6960,6960,6960,6960,11
20230810,141800,2826368740,6960,6950,6960,6950,1952
20230810,141700,2812802040,6960,6960,6960,6960,725
20230810,141600,2807756040,6970,6960,6970,6960,362
20230810,141500,2805235860,6970,6970,6970,6970,531
20230810,141400,2801534790,6970,6960,6970,6960,2738
20230810,141300,2782478210,6960,6960,6960,6960,561
20230810,141200,2778573650,6960,6960,6960,6960,797
20230810,141100,2773026530,6950,6950,6950,6950,30
20230810,141000,2772818030,6950,6960,6960,6950,66
20230810,140900,2772358750,6960,6950,6960,6950,38
20230810,140800,2772094280,6960,6960,6960,6960,1
20230810,140700,2772087320,6950,6950,6960,6950,1046
20230810,140600,2764817210,6960,6960,6960,6960,3
20230810,140500,2764796330,6950,6950,6950,6940,3248
20230810,140400,2742222830,6950,6950,6950,6940,16
20230810,140300,2742111640,6940,6950,6950,6940,44
20230810,140200,2741805940,6940,6940,6940,6940,32
20230810,140100,2741583860,6940,6940,6950,6940,236
20230810,140000,2739944590,6950,6940,6950,6940,45
20230810,135900,2739631940,6940,6940,6940,6940,7
20230810,135800,2739583360,6940,6930,6940,6930,234
20230810,135700,2737961400,6930,6940,6940,6930,468
20230810,135600,2734714170,6950,6950,6950,6950,35
20230810,135500,2734470920,6950,6940,6950,6940,138
20230810,135400,2733512170,6950,6950,6950,6950,50
20230810,135300,2733164670,6940,6940,6940,6940,1040
20230810,135200,2725947070,6950,6940,6950,6940,468
20230810,135100,2722698930,6920,6920,6940,6920,5318
20230810,135000,2685848390,6920,6920,6920,6920,96
20230810,134900,2685184070,6920,6920,6930,6920,765
20230810,134800,2679889930,6930,6930,6930,6920,2159
20230810,134700,2664933130,6930,6940,6940,6930,36
20230810,134600,2664683300,6940,6940,6940,6940,611
20230810,134500,2660442960,6950,6950,6950,6950,34
20230810,134400,2660206660,6940,6940,6940,6940,1320
20230810,134300,2651045860,6940,6940,6940,6940,0
20230810,134200,2651045860,6940,6950,6950,6940,545
20230810,134100,2647262340,6950,6950,6950,6950,142
20230810,134000,2646275440,6950,6950,6950,6950,109
20230810,133900,2645517890,6950,6950,6950,6950,123
20230810,133800,2644663040,6950,6950,6950,6950,248
20230810,133700,2642939440,6950,6950,6950,6940,7
20230810,133600,2642890800,6950,6950,6950,6950,44
20230810,133500,2642585000,6950,6940,6950,6940,501
20230810,133400,2639107690,6940,6940,6940,6940,522
20230810,133300,2635485010,6940,6940,6950,6940,248
20230810,133200,2633763540,6940,6940,6940,6940,98
20230810,133100,2633083420,6950,6950,6960,6950,593
20230810,133000,2628961730,6950,6960,6960,6950,1005
20230810,132900,2621966980,6960,6970,6970,6960,1537
20230810,132800,2611265690,6970,6970,6970,6960,224
20230810,132700,2609705410,6970,6970,6970,6960,117
20230810,132600,2608890000,6970,6970,6970,6970,177
20230810,132500,2607656310,6970,6970,6970,6970,268
20230810,132400,2605788350,6970,6970,6980,6970,90
20230810,132300,2605160700,6970,6950,6970,6950,642
20230810,132200,2600691560,6960,6950,6960,6950,40
20230810,132100,2600413180,6950,6980,6980,6950,1186
20230810,132000,2592155510,6980,6980,6980,6980,105
20230810,131900,2591422610,6980,6980,6980,6970,310
20230810,131800,2589261120,6980,6980,6980,6980,132
20230810,131700,2588339760,6980,6980,6980,6980,198
20230810,131600,2586957720,6980,6980,6980,6980,0
20230810,131500,2586957720,6980,6980,6980,6980,116
20230810,131400,2586148040,6980,6990,7000,6980,1978
20230810,131300,2572330490,6990,6980,6990,6970,611
20230810,131200,2568065560,6980,6980,6980,6970,230
20230810,131100,2566462390,6980,6970,6980,6970,118
20230810,131000,2565638800,6980,6980,6980,6980,0
20230810,130900,2565638800,6980,6970,6980,6960,1605
20230810,130800,2554458580,6970,6970,6970,6970,95
20230810,130700,2553796430,6970,6970,6970,6960,125
20230810,130600,2552925190,6970,6960,6970,6960,50
20230810,130500,2552576840,6960,6960,6960,6960,34
20230810,130400,2552340200,6960,6960,6970,6960,146
20230810,130300,2551323700,6960,6940,6960,6930,1101
20230810,130200,2543676020,6940,6950,6950,6940,114
20230810,130100,2542884300,6940,6960,6960,6940,589
20230810,130000,2538791690,6970,6950,6970,6950,84
20230810,125900,2538207340,6930,6930,6930,6930,123
20230810,125800,2537354950,6930,6950,6950,6930,812
20230810,125700,2531722580,6960,6960,6960,6950,1444
20230810,125600,2521682410,6980,6970,6980,6970,47
20230810,125500,2521354720,6970,6990,6990,6970,378
20230810,125400,2518717050,6990,6960,6990,6960,1090
20230810,125300,2511111160,6960,6960,6970,6960,441
20230810,125200,2508041450,6960,6970,6970,6960,542
20230810,125100,2504265800,6960,6970,6970,6960,1035
20230810,125000,2497060920,6970,6970,6970,6960,326
20230810,124900,2494788740,6980,6970,6980,6970,148
20230810,124800,2493757150,6980,6970,6980,6970,133
20230810,124700,2492829790,6960,6980,6980,6960,818
20230810,124600,2487128440,6990,6980,6990,6980,405
20230810,124500,2484301180,6990,6960,6990,6960,1375
20230810,124400,2474722080,6960,6950,6960,6940,1925
20230810,124300,2461340660,6950,6950,6960,6950,1097
20230810,124200,2453715940,6960,6960,6970,6950,4706
20230810,124100,2420963760,6960,6970,6970,6960,239
20230810,124000,2419298140,6970,6970,6970,6960,848
20230810,123900,2413388310,6980,7010,7010,6980,4847
20230810,123800,2379507890,7000,7010,7010,7000,1992
20230810,123700,2365563800,7010,6990,7010,6990,1620
20230810,123600,2354223600,6990,7000,7010,6990,1668
20230810,123500,2342548030,6990,6990,7000,6990,1523
20230810,123400,2331901680,7000,7000,7000,6990,5009
20230810,123300,2296852150,7000,7000,7010,7000,5791
20230810,123200,2256314750,7000,7000,7010,7000,1263
20230810,123100,2247472490,7000,7020,7020,7000,1066
20230810,123000,2240004450,7010,7020,7020,7010,2691
20230810,122900,2221135610,7010,7000,7010,6990,4886
20230810,122800,2186919200,7000,6980,7010,6980,1904
20230810,122700,2173591210,6980,7020,7030,6980,2727
20230810,122600,2154490550,7020,6990,7020,6990,3177
20230810,122500,2132239660,6990,6960,7000,6960,8876
20230810,122400,2070297230,6970,6980,6980,6950,10817
20230810,122300,1994934290,6980,6970,6980,6920,16209
20230810,122200,1882409770,6970,6990,7050,6970,24988
20230810,122100,1707321680,6990,7000,7000,6980,1842
20230810,122000,1694458010,7000,7000,7000,6990,7729
20230810,121900,1640356750,7000,6990,7000,6980,3161
20230810,121800,1618242880,7000,6980,7000,6980,18955
20230810,121700,1485776370,6980,6940,6980,6940,11674
20230810,121600,1404553200,6950,6950,6950,6950,16
20230810,121500,1404442000,6950,6950,6950,6950,34
20230810,121400,1404205700,6940,6950,6950,6940,87
20230810,121300,1403601660,6940,6950,6950,6940,404
20230810,121200,1400794900,6950,6950,6950,6950,0
20230810,121100,1400794900,6950,6940,6950,6940,334
20230810,121000,1398476840,6950,6940,6950,6940,159
20230810,120900,1397372040,6940,6950,6950,6940,698
20230810,120800,1392527880,6950,6940,6950,6940,40
20230810,120700,1392249930,6940,6940,6940,6940,11
20230810,120600,1392173590,6940,6940,6950,6940,70
20230810,120500,1391687450,6950,6940,6950,6930,1493
20230810,120400,1381325940,6930,6940,6940,6930,507
20230810,120300,1377807760,6930,6930,6930,6930,110
20230810,120200,1377045460,6930,6930,6930,6930,98
20230810,120100,1376366320,6920,6920,6920,6920,0
20230810,120000,1376366320,6920,6920,6920,6920,25
20230810,115900,1376193320,6920,6930,6930,6920,538
20230810,115800,1372465050,6930,6930,6930,6930,271
20230810,115700,1370587020,6940,6940,6940,6940,172
20230810,115600,1369393340,6940,6940,6940,6930,2347
20230810,115500,1353107880,6930,6940,6940,6930,630
20230810,115400,1348741880,6940,6940,6940,6940,650
20230810,115300,1344230880,6940,6940,6940,6940,35
20230810,115200,1343987980,6940,6930,6940,6930,84
20230810,115100,1343405440,6930,6920,6940,6920,1163
20230810,115000,1335340680,6930,6930,6930,6930,210
20230810,114900,1333885380,6910,6920,6930,6910,1366
20230810,114800,1324445820,6930,6920,6930,6920,41
20230810,114700,1324161760,6910,6930,6930,6910,792
20230810,114600,1318683650,6940,6930,6940,6930,36
20230810,114500,1318433820,6930,6930,6930,6930,142
20230810,114400,1317449760,6930,6930,6930,6920,355
20230810,114300,1314989820,6930,6920,6930,6920,71
20230810,114200,1314498000,6930,6930,6930,6930,69
20230810,114100,1314019830,6930,6940,6940,6930,862
20230810,114000,1308039730,6940,6930,6940,6930,290
20230810,113900,1306029880,6930,6930,6940,6930,264
20230810,113800,1304200020,6940,6940,6940,6940,497
20230810,113700,1300750840,6940,6940,6950,6940,718
20230810,113600,1295767570,6940,6940,6940,6930,94
20230810,113500,1295115220,6940,6940,6940,6940,280
20230810,113400,1293172020,6950,6950,6950,6950,0
20230810,113300,1293172020,6950,6940,6950,6940,1010
20230810,113200,1286161530,6950,6950,6950,6950,551
20230810,113100,1282332080,6950,6940,6950,6940,759
20230810,113000,1277064320,6940,6940,6940,6940,461
20230810,112900,1273864980,6940,6940,6940,6940,695
20230810,112800,1269041680,6940,6940,6940,6940,105
20230810,112700,1268312980,6950,6940,6950,6940,1189
20230810,112600,1260061110,6940,6940,6950,6940,759
20230810,112500,1254793480,6940,6930,6940,6930,566
20230810,112400,1250865940,6930,6940,6950,6930,628
20230810,112300,1246512400,6940,6940,6940,6940,2735
20230810,112200,1227531500,6930,6930,6940,6930,498
20230810,112100,1224076700,6930,6940,6940,6930,292
20230810,112000,1222051040,6940,6930,6940,6930,1232
20230810,111900,1213510050,6930,6920,6930,6920,4653
20230810,111800,1181267770,6920,6920,6920,6920,465
20230810,111700,1178049970,6920,6920,6920,6920,390
20230810,111600,1175351170,6920,6910,6920,6900,6506
20230810,111500,1130379910,6890,6890,6890,6890,10
20230810,111400,1130311010,6910,6890,6910,6890,6445
20230810,111300,1085839320,6890,6890,6890,6890,1
20230810,111200,1085832430,6900,6900,6900,6890,441
20230810,111100,1082789630,6900,6890,6900,6890,904
20230810,111000,1076552130,6900,6900,6900,6900,777
20230810,110900,1071190830,6900,6900,6900,6900,220
20230810,110800,1069672830,6900,6890,6900,6890,52
20230810,110700,1069314520,6890,6890,6890,6880,626
20230810,110600,1065001580,6890,6890,6890,6890,54
20230810,110500,1064629520,6890,6890,6890,6890,103
20230810,110400,1063919850,6900,6900,6900,6900,0
20230810,110300,1063919850,6900,6900,6900,6900,5
20230810,110200,1063885350,6890,6890,6890,6890,176
20230810,110100,1062672710,6890,6900,6900,6890,191
20230810,110000,1061355960,6900,6880,6900,6880,1178
20230810,105900,1053241060,6890,6890,6890,6890,75
20230810,105800,1052724310,6880,6880,6880,6880,2
20230810,105700,1052710550,6890,6890,6890,6890,0
20230810,105600,1052710550,6890,6880,6890,6870,3913
20230810,105500,1025758840,6870,6870,6870,6870,3
20230810,105400,1025738230,6880,6880,6880,6880,10
20230810,105300,1025669430,6870,6860,6870,6860,917
20230810,105200,1019376130,6860,6860,6860,6860,32
20230810,105100,1019156610,6870,6870,6880,6870,52
20230810,105000,1018798870,6870,6870,6880,6860,2799
20230810,104900,999593740,6880,6870,6880,6870,101
20230810,104800,998899860,6870,6870,6870,6870,1
20230810,104700,998892990,6860,6870,6870,6860,375
20230810,104600,996317240,6870,6850,6870,6850,995
20230810,104500,989484480,6850,6850,6850,6850,107
20230810,104400,988751530,6850,6850,6850,6850,130
20230810,104300,987861030,6850,6850,6860,6850,614
20230810,104200,983650130,6850,6840,6850,6840,169
20230810,104100,982492720,6850,6840,6850,6840,27
20230810,104000,982307880,6840,6840,6840,6840,622
20230810,103900,978053400,6840,6840,6840,6840,594
20230810,103800,973990440,6840,6840,6840,6840,26
20230810,103700,973812600,6850,6850,6850,6850,125
20230810,103600,972956350,6860,6870,6870,6860,577
20230810,103500,968998080,6870,6890,6890,6870,763
20230810,103400,963755130,6890,6890,6890,6880,924
20230810,103300,957397910,6890,6890,6890,6890,1313
20230810,103200,948351340,6880,6860,6880,6860,568
20230810,103100,944447850,6850,6860,6860,6850,11
20230810,103000,944372400,6860,6850,6860,6840,4710
20230810,102900,912063990,6850,6850,6850,6850,22
20230810,102800,911913290,6860,6850,6860,6840,3232
20230810,102700,889765360,6850,6850,6850,6850,11
20230810,102600,889690010,6850,6850,6850,6850,1
20230810,102500,889683160,6850,6860,6860,6850,182
20230810,102400,888435650,6860,6860,6860,6860,12
20230810,102300,888353330,6840,6860,6860,6840,2240
20230810,102200,873018920,6860,6860,6860,6860,4
20230810,102100,872991480,6870,6860,6870,6860,149
20230810,102000,871969240,6860,6870,6870,6860,672
20230810,101900,867359270,6870,6870,6870,6860,392
20230810,101800,864666550,6870,6880,6880,6870,762
20230810,101700,859429480,6880,6880,6880,6880,41
20230810,101600,859147400,6880,6890,6890,6880,8
20230810,101500,859092340,6890,6890,6890,6880,18
20230810,101400,858968340,6880,6880,6890,6880,512
20230810,101300,855442940,6880,6890,6890,6880,719
20230810,101200,850496120,6890,6890,6890,6890,1034
20230810,101100,843371860,6890,6890,6900,6890,69
20230810,101000,842896290,6900,6910,6910,6900,563
20230810,100900,839009420,6910,6920,6930,6910,5303
20230810,100800,802334370,6920,6900,6920,6900,6779
20230810,100700,755458630,6900,6900,6920,6900,5135
20230810,100600,719961960,6900,6910,6910,6900,5619
20230810,100500,681159520,6910,6850,6910,6850,12629
20230810,100400,594203790,6850,6850,6860,6850,1884
20230810,100300,581290890,6850,6850,6850,6850,0
20230810,100200,581290890,6850,6840,6850,6840,1357
20230810,100100,571996520,6840,6850,6850,6830,476
20230810,100000,568738980,6840,6840,6840,6840,24
20230810,095900,568574820,6840,6830,6850,6830,4303
20230810,095800,539112260,6830,6810,6830,6810,45
20230810,095700,538805460,6820,6810,6820,6810,120
20230810,095600,537987260,6810,6810,6810,6810,17
20230810,095500,537871490,6810,6810,6810,6810,182
20230810,095400,536632070,6820,6810,6820,6800,788
20230810,095300,531266020,6800,6790,6800,6790,236
20230810,095200,529662850,6760,6760,6760,6760,0
20230810,095100,529662850,6760,6760,6760,6760,145
20230810,095000,528682650,6760,6770,6770,6760,984
20230810,094900,522029910,6780,6780,6780,6780,0
20230810,094800,522029910,6780,6770,6780,6770,594
20230810,094700,518008210,6770,6770,6770,6770,414
20230810,094600,515205430,6780,6780,6780,6780,258
20230810,094500,513456190,6780,6780,6780,6780,3056
20230810,094400,492736510,6780,6780,6780,6780,384
20230810,094300,490132990,6790,6790,6790,6790,300
20230810,094200,488095990,6780,6780,6780,6780,300
20230810,094100,486061990,6780,6790,6790,6780,219
20230810,094000,484576670,6790,6790,6790,6790,1132
20230810,093900,476890390,6800,6800,6800,6800,184
20230810,093800,475639190,6800,6800,6810,6790,498
20230810,093700,472252200,6800,6800,6800,6800,156
20230810,093600,471191400,6800,6800,6800,6800,401
20230810,093500,468464600,6810,6820,6820,6810,495
20230810,093400,465091650,6830,6820,6830,6810,1292
20230810,093300,456282030,6820,6820,6820,6820,37
20230810,093200,456029690,6820,6810,6820,6810,48
20230810,093100,455702780,6810,6800,6810,6800,85
20230810,093000,455124580,6800,6790,6800,6780,504
20230810,092900,451702770,6810,6810,6810,6810,100
20230810,092800,451021770,6810,6810,6810,6810,0
20230810,092700,451021770,6810,6810,6810,6810,772
20230810,092600,445764450,6810,6790,6820,6790,8356
20230810,092500,388869770,6790,6770,6790,6770,953
20230810,092400,382410370,6770,6790,6790,6770,1152
20230810,092300,374589410,6790,6800,6800,6780,1127
20230810,092200,366940430,6810,6840,6840,6810,1603
20230810,092100,356014400,6840,6830,6840,6830,867
20230810,092000,350090160,6830,6830,6830,6820,99
20230810,091900,349414000,6820,6840,6850,6820,5362
20230810,091800,312758090,6840,6810,6850,6800,4855
20230810,091700,279571700,6810,6810,6820,6810,605
20230810,091600,275448560,6810,6770,6810,6770,817
20230810,091500,269914050,6740,6770,6770,6740,2146
20230810,091400,255413370,6760,6780,6780,6760,1563
20230810,091300,244844250,6790,6780,6790,6780,1332
20230810,091200,235802290,6780,6790,6800,6780,943
20230810,091100,229404560,6810,6810,6810,6790,1581
20230810,091000,218651220,6810,6820,6820,6810,802
20230810,090900,213185330,6820,6820,6830,6820,2216
20230810,090800,198052070,6830,6810,6830,6810,2507
20230810,090700,180965770,6810,6830,6830,6810,1379
20230810,090600,171567500,6830,6840,6840,6820,993
20230810,090500,164784140,6840,6810,6850,6810,6857
20230810,090400,117867330,6800,6780,6800,6780,880
20230810,090300,111891810,6780,6740,6780,6740,828
20230810,090200,106298940,6750,6750,6750,6720,2031
20230810,090100,92609550,6750,6820,6820,6750,8285
20230810,090000,36356570,6820,6810,6830,6800,5336