KissMeData/019990/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,185900,267262760,7010,7010,7010,7010,408
20230908,185800,267262760,7010,7010,7010,7010,0
20230908,185700,267262760,7010,7010,7010,7010,0
20230908,185600,267262760,7010,7010,7010,7010,0
20230908,185500,267262760,7010,7010,7010,7010,0
20230908,185400,267262760,7010,7010,7010,7010,0
20230908,185300,267262760,7010,7010,7010,7010,0
20230908,185200,267262760,7010,7010,7010,7010,0
20230908,185100,267262760,7010,7010,7010,7010,0
20230908,185000,267262760,7010,7010,7010,7010,0
20230908,184900,267262760,7010,7010,7010,7010,0
20230908,184800,267262760,7010,7010,7010,7010,0
20230908,184700,267262760,7010,7010,7010,7010,0
20230908,184600,267262760,7010,7010,7010,7010,0
20230908,184500,267262760,7010,7010,7010,7010,0
20230908,184400,267262760,7010,7010,7010,7010,0
20230908,184300,267262760,7010,7010,7010,7010,0
20230908,184200,267262760,7010,7010,7010,7010,0
20230908,184100,267262760,7010,7010,7010,7010,0
20230908,184000,267262760,7010,7010,7010,7010,0
20230908,183900,267262760,7010,7010,7010,7010,0
20230908,183800,267262760,7010,7010,7010,7010,0
20230908,183700,267262760,7010,7010,7010,7010,0
20230908,183600,267262760,7010,7010,7010,7010,0
20230908,183500,267262760,7010,7010,7010,7010,0
20230908,183400,267262760,7010,7010,7010,7010,0
20230908,183300,267262760,7010,7010,7010,7010,0
20230908,183200,267262760,7010,7010,7010,7010,0
20230908,183100,267262760,7010,7010,7010,7010,0
20230908,183000,267262760,7010,7010,7010,7010,0
20230908,182900,267262760,7010,7010,7010,7010,408
20230908,182800,267262760,7010,7010,7010,7010,0
20230908,182700,267262760,7010,7010,7010,7010,0
20230908,182600,267262760,7010,7010,7010,7010,0
20230908,182500,267262760,7010,7010,7010,7010,0
20230908,182400,267262760,7010,7010,7010,7010,0
20230908,182300,267262760,7010,7010,7010,7010,0
20230908,182200,267262760,7010,7010,7010,7010,0
20230908,182100,267262760,7010,7010,7010,7010,0
20230908,182000,267262760,7010,7010,7010,7010,0
20230908,181900,267262760,7010,7010,7010,7010,0
20230908,181800,267262760,7010,7010,7010,7010,0
20230908,181700,267262760,7010,7010,7010,7010,0
20230908,181600,267262760,7010,7010,7010,7010,0
20230908,181500,267262760,7010,7010,7010,7010,0
20230908,181400,267262760,7010,7010,7010,7010,0
20230908,181300,267262760,7010,7010,7010,7010,0
20230908,181200,267262760,7010,7010,7010,7010,0
20230908,181100,267262760,7010,7010,7010,7010,0
20230908,181000,267262760,7010,7010,7010,7010,0
20230908,180900,267262760,7010,7010,7010,7010,0
20230908,180800,267262760,7010,7010,7010,7010,0
20230908,180700,267262760,7010,7010,7010,7010,0
20230908,180600,267262760,7010,7010,7010,7010,0
20230908,180500,267262760,7010,7010,7010,7010,0
20230908,180400,267262760,7010,7010,7010,7010,0
20230908,180300,267262760,7010,7010,7010,7010,0
20230908,180200,267262760,7010,7010,7010,7010,0
20230908,180100,267262760,7010,7010,7010,7010,0
20230908,180000,267262760,7010,7010,7010,7010,0
20230908,175900,267262760,7010,7010,7010,7010,408
20230908,175800,267262760,7010,7010,7010,7010,0
20230908,175700,267262760,7010,7010,7010,7010,0
20230908,175600,267262760,7010,7010,7010,7010,0
20230908,175500,267262760,7010,7010,7010,7010,0
20230908,175400,267262760,7010,7010,7010,7010,0
20230908,175300,267262760,7010,7010,7010,7010,0
20230908,175200,267262760,7010,7010,7010,7010,0
20230908,175100,267262760,7010,7010,7010,7010,0
20230908,175000,267262760,7010,7010,7010,7010,0
20230908,174900,267262760,7010,7010,7010,7010,0
20230908,174800,267262760,7010,7010,7010,7010,0
20230908,174700,267262760,7010,7010,7010,7010,0
20230908,174600,267262760,7010,7010,7010,7010,0
20230908,174500,267262760,7010,7010,7010,7010,0
20230908,174400,267262760,7010,7010,7010,7010,0
20230908,174300,267262760,7010,7010,7010,7010,0
20230908,174200,267262760,7010,7010,7010,7010,0
20230908,174100,267262760,7010,7010,7010,7010,0
20230908,174000,267262760,7010,7010,7010,7010,0
20230908,173900,267262760,7010,7010,7010,7010,0
20230908,173800,267262760,7010,7010,7010,7010,0
20230908,173700,267262760,7010,7010,7010,7010,0
20230908,173600,267262760,7010,7010,7010,7010,0
20230908,173500,267262760,7010,7010,7010,7010,0
20230908,173400,267262760,7010,7010,7010,7010,0
20230908,173300,267262760,7010,7010,7010,7010,0
20230908,173200,267262760,7010,7010,7010,7010,0
20230908,173100,267262760,7010,7010,7010,7010,0
20230908,173000,267262760,7010,7010,7010,7010,0
20230908,172900,267262760,7010,7010,7010,7010,408
20230908,172800,267262760,7010,7010,7010,7010,0
20230908,172700,267262760,7010,7010,7010,7010,0
20230908,172600,267262760,7010,7010,7010,7010,0
20230908,172500,267262760,7010,7010,7010,7010,0
20230908,172400,267262760,7010,7010,7010,7010,0
20230908,172300,267262760,7010,7010,7010,7010,0
20230908,172200,267262760,7010,7010,7010,7010,0
20230908,172100,267262760,7010,7010,7010,7010,0
20230908,172000,267262760,7010,7010,7010,7010,0
20230908,171900,267262760,7010,7010,7010,7010,0
20230908,171800,267262760,7010,7010,7010,7010,0
20230908,171700,267262760,7010,7010,7010,7010,0
20230908,171600,267262760,7010,7010,7010,7010,0
20230908,171500,267262760,7010,7010,7010,7010,0
20230908,171400,267262760,7010,7010,7010,7010,0
20230908,171300,267262760,7010,7010,7010,7010,0
20230908,171200,267262760,7010,7010,7010,7010,0
20230908,171100,267262760,7010,7010,7010,7010,0
20230908,171000,267262760,7010,7010,7010,7010,0
20230908,170900,267262760,7010,7010,7010,7010,0
20230908,170800,267262760,7010,7010,7010,7010,0
20230908,170700,267262760,7010,7010,7010,7010,0
20230908,170600,267262760,7010,7010,7010,7010,0
20230908,170500,267262760,7010,7010,7010,7010,0
20230908,170400,267262760,7010,7010,7010,7010,0
20230908,170300,267262760,7010,7010,7010,7010,0
20230908,170200,267262760,7010,7010,7010,7010,0
20230908,170100,267262760,7010,7010,7010,7010,0
20230908,170000,267262760,7010,7010,7010,7010,0
20230908,165900,267262760,7010,7010,7010,7010,408
20230908,165800,267262760,7010,7010,7010,7010,0
20230908,165700,267262760,7010,7010,7010,7010,0
20230908,165600,267262760,7010,7010,7010,7010,0
20230908,165500,267262760,7010,7010,7010,7010,0
20230908,165400,267262760,7010,7010,7010,7010,0
20230908,165300,267262760,7010,7010,7010,7010,0
20230908,165200,267262760,7010,7010,7010,7010,0
20230908,165100,267262760,7010,7010,7010,7010,0
20230908,165000,267262760,7010,7010,7010,7010,0
20230908,164900,267262760,7010,7010,7010,7010,0
20230908,164800,267262760,7010,7010,7010,7010,0
20230908,164700,267262760,7010,7010,7010,7010,0
20230908,164600,267262760,7010,7010,7010,7010,0
20230908,164500,267262760,7010,7010,7010,7010,0
20230908,164400,267262760,7010,7010,7010,7010,0
20230908,164300,267262760,7010,7010,7010,7010,0
20230908,164200,267262760,7010,7010,7010,7010,0
20230908,164100,267262760,7010,7010,7010,7010,0
20230908,164000,267262760,7010,7010,7010,7010,0
20230908,163900,267262760,7010,7010,7010,7010,0
20230908,163800,267262760,7010,7010,7010,7010,0
20230908,163700,267262760,7010,7010,7010,7010,0
20230908,163600,267262760,7010,7010,7010,7010,0
20230908,163500,267262760,7010,7010,7010,7010,0
20230908,163400,267262760,7010,7010,7010,7010,0
20230908,163300,267262760,7010,7010,7010,7010,0
20230908,163200,267262760,7010,7010,7010,7010,0
20230908,163100,267262760,7010,7010,7010,7010,0
20230908,163000,267262760,7010,7010,7010,7010,0
20230908,162900,267262760,7010,7010,7010,7010,408
20230908,162800,267262760,7010,7010,7010,7010,0
20230908,162700,267262760,7010,7010,7010,7010,0
20230908,162600,267262760,7010,7010,7010,7010,0
20230908,162500,267262760,7010,7010,7010,7010,0
20230908,162400,267262760,7010,7010,7010,7010,0
20230908,162300,267262760,7010,7010,7010,7010,0
20230908,162200,267262760,7010,7010,7010,7010,0
20230908,162100,267262760,7010,7010,7010,7010,0
20230908,162000,267262760,7010,7010,7010,7010,0
20230908,161900,267262760,7010,7010,7010,7010,0
20230908,161800,267262760,7010,7010,7010,7010,0
20230908,161700,267262760,7010,7010,7010,7010,0
20230908,161600,267262760,7010,7010,7010,7010,0
20230908,161500,267262760,7010,7010,7010,7010,0
20230908,161400,267262760,7010,7010,7010,7010,0
20230908,161300,267262760,7010,7010,7010,7010,0
20230908,161200,267262760,7010,7010,7010,7010,0
20230908,161100,267262760,7010,7010,7010,7010,0
20230908,161000,267262760,7010,7010,7010,7010,0
20230908,160900,267262760,7010,7010,7010,7010,0
20230908,160800,267262760,7010,7010,7010,7010,0
20230908,160700,267262760,7010,7010,7010,7010,0
20230908,160600,267262760,7010,7010,7010,7010,0
20230908,160500,267262760,7010,7010,7010,7010,0
20230908,160400,267262760,7010,7010,7010,7010,0
20230908,160300,267262760,7010,7010,7010,7010,0
20230908,160200,267262760,7010,7010,7010,7010,0
20230908,160100,267262760,7010,7010,7010,7010,0
20230908,160000,267262760,7010,7010,7010,7010,0
20230908,155900,267262760,7010,7010,7010,7010,408
20230908,155800,267262760,7010,7010,7010,7010,0
20230908,155700,267262760,7010,7010,7010,7010,0
20230908,155600,267262760,7010,7010,7010,7010,0
20230908,155500,267262760,7010,7010,7010,7010,0
20230908,155400,267262760,7010,7010,7010,7010,0
20230908,155300,267262760,7010,7010,7010,7010,0
20230908,155200,267262760,7010,7010,7010,7010,0
20230908,155100,267262760,7010,7010,7010,7010,0
20230908,155000,267262760,7010,7010,7010,7010,0
20230908,154900,267262760,7010,7010,7010,7010,0
20230908,154800,267262760,7010,7010,7010,7010,0
20230908,154700,267262760,7010,7010,7010,7010,0
20230908,154600,267262760,7010,7010,7010,7010,0
20230908,154500,267262760,7010,7010,7010,7010,0
20230908,154400,267262760,7010,7010,7010,7010,0
20230908,154300,267262760,7010,7010,7010,7010,0
20230908,154200,267262760,7010,7010,7010,7010,0
20230908,154100,267262760,7010,7010,7010,7010,0
20230908,154000,267262760,7010,7010,7010,7010,0
20230908,153900,267262760,7010,7010,7010,7010,0
20230908,153800,267262760,7010,7010,7010,7010,0
20230908,153700,267262760,7010,7010,7010,7010,0
20230908,153600,267262760,7010,7010,7010,7010,0
20230908,153500,267262760,7010,7010,7010,7010,0
20230908,153400,267262760,7010,7010,7010,7010,0
20230908,153300,267262760,7010,7010,7010,7010,0
20230908,153200,267262760,7010,7010,7010,7010,0
20230908,153100,267262760,7010,7010,7010,7010,0
20230908,153000,267262760,7010,7010,7010,7010,408
20230908,152900,264402680,6960,6960,6960,6960,0
20230908,152800,264402680,6960,6960,6960,6960,0
20230908,152700,264402680,6960,6960,6960,6960,0
20230908,152600,264402680,6960,6960,6960,6960,0
20230908,152500,264402680,6960,6960,6960,6960,0
20230908,152400,264402680,6960,6960,6960,6960,0
20230908,152300,264402680,6960,6960,6960,6960,0
20230908,152200,264402680,6960,6960,6960,6960,0
20230908,152100,264402680,6960,6960,6960,6960,0
20230908,152000,264402680,6960,6960,6960,6960,0
20230908,151900,264402680,6960,6960,6960,6960,0
20230908,151800,264402680,6960,6960,6960,6960,0
20230908,151700,264402680,6960,6960,6960,6960,141
20230908,151600,263421320,6960,6960,6960,6960,10
20230908,151500,263351720,6960,6960,6960,6960,0
20230908,151400,263351720,6960,6970,6970,6960,80
20230908,151300,262794470,6990,6990,6990,6990,0
20230908,151200,262794470,6990,6990,6990,6990,0
20230908,151100,262794470,6990,6990,6990,6990,3
20230908,151000,262773500,6980,6980,6980,6980,110
20230908,150900,262005700,6980,6980,6980,6980,0
20230908,150800,262005700,6980,6980,6980,6980,0
20230908,150700,262005700,6980,6980,6980,6980,36
20230908,150600,261754420,6980,6980,6980,6980,0
20230908,150500,261754420,6980,6980,6980,6980,0
20230908,150400,261754420,6980,6980,6980,6980,0
20230908,150300,261754420,6980,6980,6980,6980,0
20230908,150200,261754420,6980,6980,6980,6980,0
20230908,150100,261754420,6980,6980,6980,6980,0
20230908,150000,261754420,6980,6980,6980,6980,0
20230908,145900,261754420,6980,6980,6980,6980,0
20230908,145800,261754420,6980,6980,6980,6980,0
20230908,145700,261754420,6980,6980,6980,6980,0
20230908,145600,261754420,6980,6980,6980,6980,14
20230908,145500,261656700,6990,6990,6990,6990,0
20230908,145400,261656700,6990,6990,6990,6990,0
20230908,145300,261656700,6990,6990,6990,6990,0
20230908,145200,261656700,6990,6990,6990,6990,0
20230908,145100,261656700,6990,6990,6990,6990,0
20230908,145000,261656700,6990,6990,6990,6990,0
20230908,144900,261656700,6990,6990,6990,6990,0
20230908,144800,261656700,6990,6990,6990,6990,3
20230908,144700,261635730,6970,6980,6980,6970,39
20230908,144600,261363540,6960,6960,6960,6960,0
20230908,144500,261363540,6960,6960,6960,6960,0
20230908,144400,261363540,6960,6960,6960,6960,0
20230908,144300,261363540,6960,6960,6960,6960,0
20230908,144200,261363540,6960,6960,6960,6960,0
20230908,144100,261363540,6960,6960,6960,6960,7
20230908,144000,261314820,6990,6990,6990,6990,0
20230908,143900,261314820,6990,6990,6990,6990,0
20230908,143800,261314820,6990,6990,6990,6990,7
20230908,143700,261265890,6990,6990,6990,6990,0
20230908,143600,261265890,6990,6990,6990,6990,10
20230908,143500,261195990,6990,6990,6990,6990,0
20230908,143400,261195990,6990,6990,6990,6990,0
20230908,143300,261195990,6990,6970,6990,6970,560
20230908,143200,257291110,6970,6970,6970,6970,0
20230908,143100,257291110,6970,6970,6970,6970,37
20230908,143000,257033220,6950,6950,6950,6950,143
20230908,142900,256039370,6950,6960,6960,6950,201
20230908,142800,254640430,6970,6970,6970,6970,0
20230908,142700,254640430,6970,6970,6970,6970,0
20230908,142600,254640430,6970,6970,6970,6970,0
20230908,142500,254640430,6970,6970,6970,6970,0
20230908,142400,254640430,6970,6970,6970,6970,7
20230908,142300,254591640,6970,6970,6970,6970,0
20230908,142200,254591640,6970,6970,6970,6970,20
20230908,142100,254452240,6970,6970,6970,6970,0
20230908,142000,254452240,6970,6970,6970,6970,122
20230908,141900,253601900,6990,6990,6990,6990,0
20230908,141800,253601900,6990,6990,6990,6990,0
20230908,141700,253601900,6990,6990,6990,6990,0
20230908,141600,253601900,6990,6990,6990,6990,1
20230908,141500,253594910,7000,7000,7000,7000,0
20230908,141400,253594910,7000,7000,7000,7000,0
20230908,141300,253594910,7000,7000,7000,7000,0
20230908,141200,253594910,7000,7000,7000,7000,0
20230908,141100,253594910,7000,7000,7000,7000,50
20230908,141000,253244910,7020,7020,7020,7020,0
20230908,140900,253244910,7020,7020,7020,7020,0
20230908,140800,253244910,7020,7020,7020,7020,0
20230908,140700,253244910,7020,7020,7020,7020,0
20230908,140600,253244910,7020,7020,7020,7020,0
20230908,140500,253244910,7020,7020,7020,7020,0
20230908,140400,253244910,7020,7020,7020,7020,0
20230908,140300,253244910,7020,7020,7020,7020,1
20230908,140200,253237890,6950,6950,6950,6950,0
20230908,140100,253237890,6950,6950,6950,6950,0
20230908,140000,253237890,6950,7000,7000,6950,677
20230908,135900,248503400,7030,7030,7030,7030,0
20230908,135800,248503400,7030,7030,7030,7030,0
20230908,135700,248503400,7030,7030,7030,7030,0
20230908,135600,248503400,7030,7030,7030,7030,0
20230908,135500,248503400,7030,7030,7030,7030,20
20230908,135400,248362800,7020,7020,7020,7020,0
20230908,135300,248362800,7020,7020,7020,7020,140
20230908,135200,247380000,7010,7000,7010,7000,349
20230908,135100,244935000,6990,6990,6990,6990,22
20230908,135000,244781220,6990,6990,6990,6990,115
20230908,134900,243977370,6980,6980,6980,6980,15
20230908,134800,243872670,6980,6980,6980,6980,11
20230908,134700,243795890,6990,6990,6990,6990,42
20230908,134600,243502310,6990,6990,6990,6990,0
20230908,134500,243502310,6990,6990,6990,6990,1
20230908,134400,243495320,6980,6980,6980,6980,0
20230908,134300,243495320,6980,6980,6980,6980,0
20230908,134200,243495320,6980,6980,6980,6980,0
20230908,134100,243495320,6980,6980,6980,6980,0
20230908,134000,243495320,6980,6980,6980,6980,0
20230908,133900,243495320,6980,6980,6980,6980,0
20230908,133800,243495320,6980,6980,6980,6980,50
20230908,133700,243146320,6980,6980,6980,6980,1
20230908,133600,243139340,7000,7000,7000,7000,0
20230908,133500,243139340,7000,7000,7000,7000,0
20230908,133400,243139340,7000,7000,7000,7000,0
20230908,133300,243139340,7000,7000,7000,7000,0
20230908,133200,243139340,7000,7000,7000,7000,0
20230908,133100,243139340,7000,7000,7000,7000,0
20230908,133000,243139340,7000,7000,7000,7000,1
20230908,132900,243132340,6980,6980,6980,6980,0
20230908,132800,243132340,6980,6980,6980,6980,9
20230908,132700,243069520,7010,7010,7010,7010,0
20230908,132600,243069520,7010,7010,7010,7010,0
20230908,132500,243069520,7010,7010,7010,7010,1
20230908,132400,243062510,7000,7000,7000,7000,0
20230908,132300,243062510,7000,7000,7000,7000,1500
20230908,132200,232562510,7000,7000,7000,7000,0
20230908,132100,232562510,7000,7000,7000,7000,0
20230908,132000,232562510,7000,7000,7000,7000,0
20230908,131900,232562510,7000,6980,7000,6980,68
20230908,131800,232087850,6970,6970,6970,6970,0
20230908,131700,232087850,6970,6970,6970,6970,160
20230908,131600,230972650,6980,6980,6980,6980,7
20230908,131500,230923790,7000,7000,7000,7000,0
20230908,131400,230923790,7000,7000,7000,7000,0
20230908,131300,230923790,7000,7000,7000,7000,14
20230908,131200,230825790,7000,7000,7000,7000,0
20230908,131100,230825790,7000,7000,7000,7000,0
20230908,131000,230825790,7000,7000,7000,7000,0
20230908,130900,230825790,7000,7000,7000,7000,0
20230908,130800,230825790,7000,7000,7000,7000,0
20230908,130700,230825790,7000,7000,7000,7000,0
20230908,130600,230825790,7000,7000,7000,7000,0
20230908,130500,230825790,7000,7000,7000,7000,10
20230908,130400,230755790,7000,7000,7000,7000,0
20230908,130300,230755790,7000,7000,7000,7000,0
20230908,130200,230755790,7000,7000,7000,7000,0
20230908,130100,230755790,7000,7000,7000,7000,0
20230908,130000,230755790,7000,7000,7000,7000,1
20230908,125900,230748790,6980,6980,6980,6980,0
20230908,125800,230748790,6980,6980,6980,6980,0
20230908,125700,230748790,6980,6980,6980,6980,0
20230908,125600,230748790,6980,6980,6980,6980,1
20230908,125500,230741810,6960,6950,6960,6950,299
20230908,125400,228663230,6920,6920,6920,6920,0
20230908,125300,228663230,6920,6920,6920,6920,196
20230908,125200,227306910,6920,6940,6940,6910,767
20230908,125100,221999980,6970,6970,6970,6970,0
20230908,125000,221999980,6970,6970,6970,6970,3
20230908,124900,221979070,7000,7000,7000,7000,1
20230908,124800,221972070,6990,6990,6990,6990,0
20230908,124700,221972070,6990,6990,6990,6990,195
20230908,124600,220609020,6960,6960,6960,6960,718
20230908,124500,215611740,6960,6960,6960,6960,0
20230908,124400,215611740,6960,6960,6960,6960,0
20230908,124300,215611740,6960,6960,6960,6960,0
20230908,124200,215611740,6960,6960,6960,6960,0
20230908,124100,215611740,6960,6960,6960,6960,0
20230908,124000,215611740,6960,6960,6960,6960,0
20230908,123900,215611740,6960,6960,6960,6960,0
20230908,123800,215611740,6960,6960,6960,6960,0
20230908,123700,215611740,6960,6960,6960,6960,0
20230908,123600,215611740,6960,6960,6960,6960,0
20230908,123500,215611740,6960,6960,6960,6960,0
20230908,123400,215611740,6960,6960,6960,6960,0
20230908,123300,215611740,6960,6960,6960,6960,0
20230908,123200,215611740,6960,6960,6960,6960,0
20230908,123100,215611740,6960,6960,6960,6960,0
20230908,123000,215611740,6960,6960,6960,6960,1
20230908,122900,215604780,6930,6930,6930,6930,0
20230908,122800,215604780,6930,6930,6930,6930,0
20230908,122700,215604780,6930,6940,6940,6920,375
20230908,122600,213007580,6960,6960,6960,6960,0
20230908,122500,213007580,6960,6960,6960,6960,0
20230908,122400,213007580,6960,6960,6960,6960,0
20230908,122300,213007580,6960,6960,6960,6960,0
20230908,122200,213007580,6960,6960,6960,6960,0
20230908,122100,213007580,6960,6960,6960,6960,0
20230908,122000,213007580,6960,6960,6960,6960,0
20230908,121900,213007580,6960,6960,6960,6960,11
20230908,121800,212931020,6960,6960,6960,6960,0
20230908,121700,212931020,6960,6960,6960,6960,0
20230908,121600,212931020,6960,6960,6960,6960,0
20230908,121500,212931020,6960,6960,6960,6960,0
20230908,121400,212931020,6960,6960,6960,6960,0
20230908,121300,212931020,6960,6960,6960,6960,0
20230908,121200,212931020,6960,6960,6960,6960,0
20230908,121100,212931020,6960,6960,6960,6960,0
20230908,121000,212931020,6960,6960,6960,6960,15
20230908,120900,212826620,6960,6960,6960,6960,0
20230908,120800,212826620,6960,6960,6960,6960,0
20230908,120700,212826620,6960,6960,6960,6960,0
20230908,120600,212826620,6960,6960,6960,6960,5
20230908,120500,212791820,6960,6960,6960,6960,0
20230908,120400,212791820,6960,6960,6960,6960,0
20230908,120300,212791820,6960,6960,6960,6960,100
20230908,120200,212095820,6910,6910,6910,6910,0
20230908,120100,212095820,6910,6910,6910,6910,0
20230908,120000,212095820,6910,6910,6910,6910,51
20230908,115900,211743410,6960,6960,6960,6960,0
20230908,115800,211743410,6960,6960,6960,6960,0
20230908,115700,211743410,6960,6960,6960,6960,0
20230908,115600,211743410,6960,6960,6960,6960,1
20230908,115500,211736450,6910,6910,6910,6910,1
20230908,115400,211729540,6910,6910,6910,6910,0
20230908,115300,211729540,6910,6920,6920,6910,229
20230908,115200,210146860,6920,6920,6920,6920,0
20230908,115100,210146860,6920,6920,6920,6920,191
20230908,115000,208825140,6920,6930,6930,6920,951
20230908,114900,202238440,6990,6940,6990,6940,200
20230908,114800,200842910,6940,6940,6940,6940,0
20230908,114700,200842910,6940,6940,6940,6940,0
20230908,114600,200842910,6940,6940,6940,6940,291
20230908,114500,198823370,6940,6940,6940,6940,0
20230908,114400,198823370,6940,6940,6940,6940,0
20230908,114300,198823370,6940,6940,6940,6940,0
20230908,114200,198823370,6940,6940,6940,6940,0
20230908,114100,198823370,6940,6940,6940,6940,0
20230908,114000,198823370,6940,6940,6940,6940,50
20230908,113900,198476370,6940,6940,6940,6940,1
20230908,113800,198469430,6980,6980,6980,6980,0
20230908,113700,198469430,6980,6980,6980,6980,0
20230908,113600,198469430,6980,6980,6980,6980,0
20230908,113500,198469430,6980,6980,6980,6980,0
20230908,113400,198469430,6980,6980,6980,6980,0
20230908,113300,198469430,6980,6980,6980,6980,0
20230908,113200,198469430,6980,6980,6980,6980,0
20230908,113100,198469430,6980,6980,6980,6980,0
20230908,113000,198469430,6980,6980,6980,6980,0
20230908,112900,198469430,6980,6980,6980,6980,0
20230908,112800,198469430,6980,6980,6980,6980,0
20230908,112700,198469430,6980,6980,6980,6980,1
20230908,112600,198462450,6970,6970,6970,6970,10
20230908,112500,198392750,6970,6970,6970,6970,0
20230908,112400,198392750,6970,6960,6970,6960,102
20230908,112300,197681820,6960,6950,6960,6950,105
20230908,112200,196951420,6950,6950,6950,6950,0
20230908,112100,196951420,6950,6950,6950,6950,0
20230908,112000,196951420,6950,6950,6950,6950,1
20230908,111900,196944470,6930,6930,6930,6930,2
20230908,111800,196930610,6950,6950,6950,6950,1
20230908,111700,196923660,6950,6950,6950,6950,0
20230908,111600,196923660,6950,6950,6950,6950,0
20230908,111500,196923660,6950,6950,6950,6950,0
20230908,111400,196923660,6950,6950,6950,6950,0
20230908,111300,196923660,6950,6950,6950,6950,0
20230908,111200,196923660,6950,6950,6950,6950,6
20230908,111100,196881960,6950,6950,6950,6950,0
20230908,111000,196881960,6950,6950,6950,6950,0
20230908,110900,196881960,6950,6950,6950,6950,0
20230908,110800,196881960,6950,6950,6950,6950,0
20230908,110700,196881960,6950,6950,6950,6950,0
20230908,110600,196881960,6950,6950,6950,6950,0
20230908,110500,196881960,6950,6950,6950,6950,72
20230908,110400,196381560,6930,6930,6930,6930,0
20230908,110300,196381560,6930,6930,6930,6930,0
20230908,110200,196381560,6930,6930,6930,6930,0
20230908,110100,196381560,6930,6930,6930,6930,0
20230908,110000,196381560,6930,6930,6930,6930,0
20230908,105900,196381560,6930,6930,6930,6930,0
20230908,105800,196381560,6930,6930,6930,6930,0
20230908,105700,196381560,6930,6930,6930,6930,0
20230908,105600,196381560,6930,6930,6930,6930,167
20230908,105500,195224250,6930,6930,6930,6930,0
20230908,105400,195224250,6930,6930,6930,6930,0
20230908,105300,195224250,6930,6930,6930,6930,0
20230908,105200,195224250,6930,6930,6930,6930,0
20230908,105100,195224250,6930,6930,6930,6930,0
20230908,105000,195224250,6930,6930,6930,6930,0
20230908,104900,195224250,6930,6930,6930,6930,0
20230908,104800,195224250,6930,6930,6930,6930,0
20230908,104700,195224250,6930,6930,6930,6930,0
20230908,104600,195224250,6930,6930,6930,6930,0
20230908,104500,195224250,6930,6940,6940,6930,50
20230908,104400,194877740,6930,6930,6930,6930,0
20230908,104300,194877740,6930,6930,6930,6930,10
20230908,104200,194808440,6950,6950,6950,6950,95
20230908,104100,194148190,6910,6910,6910,6910,0
20230908,104000,194148190,6910,6960,6960,6910,1000
20230908,103900,187224830,7000,7000,7000,7000,0
20230908,103800,187224830,7000,7000,7000,7000,0
20230908,103700,187224830,7000,7000,7000,7000,0
20230908,103600,187224830,7000,7000,7000,7000,0
20230908,103500,187224830,7000,7000,7010,7000,509
20230908,103400,183661740,7000,7000,7000,7000,0
20230908,103300,183661740,7000,7000,7000,7000,0
20230908,103200,183661740,7000,7000,7000,7000,50
20230908,103100,183311740,7000,7000,7000,7000,0
20230908,103000,183311740,7000,7000,7000,7000,0
20230908,102900,183311740,7000,7000,7000,7000,0
20230908,102800,183311740,7000,7000,7000,7000,0
20230908,102700,183311740,7000,7000,7000,7000,0
20230908,102600,183311740,7000,7000,7000,7000,0
20230908,102500,183311740,7000,7000,7000,7000,500
20230908,102400,179811740,7000,7000,7000,7000,0
20230908,102300,179811740,7000,6990,7000,6990,200
20230908,102200,178413480,6990,6990,6990,6990,0
20230908,102100,178413480,6990,6990,6990,6990,0
20230908,102000,178413480,6990,6960,6990,6960,100
20230908,101900,177716430,6990,6990,6990,6990,0
20230908,101800,177716430,6990,6990,6990,6990,0
20230908,101700,177716430,6990,6920,6990,6920,260
20230908,101600,175917160,6920,6920,6920,6920,96
20230908,101500,175252840,6990,6930,6990,6910,224
20230908,101400,173704330,6940,6940,6940,6940,70
20230908,101300,173218530,6980,6980,6980,6980,1
20230908,101200,173211550,6980,6980,6980,6980,0
20230908,101100,173211550,6980,6950,6980,6950,3
20230908,101000,173190650,6950,6950,6950,6950,0
20230908,100900,173190650,6950,6950,6950,6950,1
20230908,100800,173183700,6950,6950,6950,6950,50
20230908,100700,172836200,6980,6980,6980,6980,1
20230908,100600,172829220,6950,6950,6950,6950,0
20230908,100500,172829220,6950,6950,6950,6950,0
20230908,100400,172829220,6950,6950,6950,6950,0
20230908,100300,172829220,6950,6970,6970,6950,260
20230908,100200,171021220,6950,6950,6950,6950,0
20230908,100100,171021220,6950,6970,6970,6950,60
20230908,100000,170603720,6990,6990,6990,6990,50
20230908,095900,170254220,6970,7000,7000,6970,45
20230908,095800,169939700,6990,7030,7050,6990,1420
20230908,095700,159986970,7050,7040,7050,7040,7
20230908,095600,159937680,7050,7030,7050,7030,21
20230908,095500,159790030,7030,7030,7030,7030,59
20230908,095400,159375260,7030,7030,7030,7030,178
20230908,095300,158123920,7050,7050,7050,7050,0
20230908,095200,158123920,7050,7050,7050,7050,5
20230908,095100,158088670,7050,7050,7050,7050,0
20230908,095000,158088670,7050,7050,7050,7050,1
20230908,094900,158081620,7020,7020,7020,7020,1
20230908,094800,158074600,7020,7020,7020,7020,0
20230908,094700,158074600,7020,7020,7020,7020,0
20230908,094600,158074600,7020,7050,7050,7020,64
20230908,094500,157623430,7050,7050,7050,7050,0
20230908,094400,157623430,7050,7050,7050,7050,0
20230908,094300,157623430,7050,7050,7050,7050,0
20230908,094200,157623430,7050,7050,7050,7050,500
20230908,094100,154098430,7050,7050,7050,7050,11
20230908,094000,154020880,7020,7020,7050,7020,102
20230908,093900,153304810,7030,7050,7050,7030,279
20230908,093800,151341230,7050,7050,7050,7050,27
20230908,093700,151150880,7080,7080,7080,7080,1
20230908,093600,151143800,7080,7080,7080,7080,0
20230908,093500,151143800,7080,7060,7080,7060,127
20230908,093400,150247160,7070,7070,7070,7070,304
20230908,093300,148097880,7080,7080,7080,7080,102
20230908,093200,147375720,7080,7080,7080,7080,48
20230908,093100,147035880,7090,7090,7090,7090,85
20230908,093000,146433230,7090,7090,7090,7090,0
20230908,092900,146433230,7090,7090,7090,7090,0
20230908,092800,146433230,7090,7090,7090,7090,0
20230908,092700,146433230,7090,7090,7090,7090,25
20230908,092600,146255980,7090,7090,7090,7090,120
20230908,092500,145405180,7090,7090,7090,7090,100
20230908,092400,144696180,7090,7090,7090,7090,71
20230908,092300,144192790,7090,7100,7100,7090,272
20230908,092200,142263310,7110,7110,7110,7110,140
20230908,092100,141267910,7120,7120,7120,7120,95
20230908,092000,140591510,7120,7100,7120,7100,727
20230908,091900,135417590,7100,7070,7100,7070,290
20230908,091800,133362590,7060,7080,7080,7060,919
20230908,091700,126864980,7070,7070,7070,7070,0
20230908,091600,126864980,7070,7070,7070,7070,160
20230908,091500,125733780,7070,7090,7090,7070,149
20230908,091400,124677510,7070,7070,7070,7070,42
20230908,091300,124380570,7080,7080,7080,7080,140
20230908,091200,123389370,7100,7070,7100,7070,428
20230908,091100,120363380,7070,7070,7070,7070,0
20230908,091000,120363380,7070,7100,7100,7070,307
20230908,090900,118188780,7080,7080,7080,7080,326
20230908,090800,115880700,7090,7110,7120,7090,1154
20230908,090700,107679500,7120,7120,7120,7120,116
20230908,090600,106853580,7140,7130,7150,7130,1274
20230908,090500,97752700,7130,7110,7130,7080,1104
20230908,090400,89895550,7080,7080,7080,7080,131
20230908,090300,88968070,7080,7100,7100,7080,3238
20230908,090200,65978560,7110,7150,7190,7110,3588
20230908,090100,40330780,7150,7060,7160,7060,3800
20230908,090000,13358230,7010,7080,7080,7010,1888