KissMeData/079160/min/candle-20230906.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230906,193700,2113519060,6910,6910,6910,6910,13391
20230906,193600,2113519060,6910,6910,6910,6910,0
20230906,193500,2113519060,6910,6910,6910,6910,0
20230906,193400,2113519060,6910,6910,6910,6910,0
20230906,193300,2113519060,6910,6910,6910,6910,0
20230906,193200,2113519060,6910,6910,6910,6910,0
20230906,193100,2113519060,6910,6910,6910,6910,0
20230906,193000,2113519060,6910,6910,6910,6910,0
20230906,192900,2113519060,6910,6910,6910,6910,0
20230906,192800,2113519060,6910,6910,6910,6910,0
20230906,192700,2113519060,6910,6910,6910,6910,0
20230906,192600,2113519060,6910,6910,6910,6910,0
20230906,192500,2113519060,6910,6910,6910,6910,0
20230906,192400,2113519060,6910,6910,6910,6910,0
20230906,192300,2113519060,6910,6910,6910,6910,0
20230906,192200,2113519060,6910,6910,6910,6910,0
20230906,192100,2113519060,6910,6910,6910,6910,0
20230906,192000,2113519060,6910,6910,6910,6910,0
20230906,191900,2113519060,6910,6910,6910,6910,0
20230906,191800,2113519060,6910,6910,6910,6910,0
20230906,191700,2113519060,6910,6910,6910,6910,0
20230906,191600,2113519060,6910,6910,6910,6910,0
20230906,191500,2113519060,6910,6910,6910,6910,0
20230906,191400,2113519060,6910,6910,6910,6910,0
20230906,191300,2113519060,6910,6910,6910,6910,0
20230906,191200,2113519060,6910,6910,6910,6910,0
20230906,191100,2113519060,6910,6910,6910,6910,0
20230906,191000,2113519060,6910,6910,6910,6910,0
20230906,190900,2113519060,6910,6910,6910,6910,0
20230906,190800,2113519060,6910,6910,6910,6910,0
20230906,190700,2113519060,6910,6910,6910,6910,13391
20230906,190600,2113519060,6910,6910,6910,6910,0
20230906,190500,2113519060,6910,6910,6910,6910,0
20230906,190400,2113519060,6910,6910,6910,6910,0
20230906,190300,2113519060,6910,6910,6910,6910,0
20230906,190200,2113519060,6910,6910,6910,6910,0
20230906,190100,2113519060,6910,6910,6910,6910,0
20230906,190000,2113519060,6910,6910,6910,6910,0
20230906,185900,2113519060,6910,6910,6910,6910,0
20230906,185800,2113519060,6910,6910,6910,6910,0
20230906,185700,2113519060,6910,6910,6910,6910,0
20230906,185600,2113519060,6910,6910,6910,6910,0
20230906,185500,2113519060,6910,6910,6910,6910,0
20230906,185400,2113519060,6910,6910,6910,6910,0
20230906,185300,2113519060,6910,6910,6910,6910,0
20230906,185200,2113519060,6910,6910,6910,6910,0
20230906,185100,2113519060,6910,6910,6910,6910,0
20230906,185000,2113519060,6910,6910,6910,6910,0
20230906,184900,2113519060,6910,6910,6910,6910,0
20230906,184800,2113519060,6910,6910,6910,6910,0
20230906,184700,2113519060,6910,6910,6910,6910,0
20230906,184600,2113519060,6910,6910,6910,6910,0
20230906,184500,2113519060,6910,6910,6910,6910,0
20230906,184400,2113519060,6910,6910,6910,6910,0
20230906,184300,2113519060,6910,6910,6910,6910,0
20230906,184200,2113519060,6910,6910,6910,6910,0
20230906,184100,2113519060,6910,6910,6910,6910,0
20230906,184000,2113519060,6910,6910,6910,6910,0
20230906,183900,2113519060,6910,6910,6910,6910,0
20230906,183800,2113519060,6910,6910,6910,6910,0
20230906,183700,2113519060,6910,6910,6910,6910,13391
20230906,183600,2113519060,6910,6910,6910,6910,0
20230906,183500,2113519060,6910,6910,6910,6910,0
20230906,183400,2113519060,6910,6910,6910,6910,0
20230906,183300,2113519060,6910,6910,6910,6910,0
20230906,183200,2113519060,6910,6910,6910,6910,0
20230906,183100,2113519060,6910,6910,6910,6910,0
20230906,183000,2113519060,6910,6910,6910,6910,0
20230906,182900,2113519060,6910,6910,6910,6910,0
20230906,182800,2113519060,6910,6910,6910,6910,0
20230906,182700,2113519060,6910,6910,6910,6910,0
20230906,182600,2113519060,6910,6910,6910,6910,0
20230906,182500,2113519060,6910,6910,6910,6910,0
20230906,182400,2113519060,6910,6910,6910,6910,0
20230906,182300,2113519060,6910,6910,6910,6910,0
20230906,182200,2113519060,6910,6910,6910,6910,0
20230906,182100,2113519060,6910,6910,6910,6910,0
20230906,182000,2113519060,6910,6910,6910,6910,0
20230906,181900,2113519060,6910,6910,6910,6910,0
20230906,181800,2113519060,6910,6910,6910,6910,0
20230906,181700,2113519060,6910,6910,6910,6910,0
20230906,181600,2113519060,6910,6910,6910,6910,0
20230906,181500,2113519060,6910,6910,6910,6910,0
20230906,181400,2113519060,6910,6910,6910,6910,0
20230906,181300,2113519060,6910,6910,6910,6910,0
20230906,181200,2113519060,6910,6910,6910,6910,0
20230906,181100,2113519060,6910,6910,6910,6910,0
20230906,181000,2113519060,6910,6910,6910,6910,0
20230906,180900,2113519060,6910,6910,6910,6910,0
20230906,180800,2113519060,6910,6910,6910,6910,0
20230906,180700,2113519060,6910,6910,6910,6910,13391
20230906,180600,2113519060,6910,6910,6910,6910,0
20230906,180500,2113519060,6910,6910,6910,6910,0
20230906,180400,2113519060,6910,6910,6910,6910,0
20230906,180300,2113519060,6910,6910,6910,6910,0
20230906,180200,2113519060,6910,6910,6910,6910,0
20230906,180100,2113519060,6910,6910,6910,6910,0
20230906,180000,2113519060,6910,6910,6910,6910,0
20230906,175900,2113519060,6910,6910,6910,6910,0
20230906,175800,2113519060,6910,6910,6910,6910,0
20230906,175700,2113519060,6910,6910,6910,6910,0
20230906,175600,2113519060,6910,6910,6910,6910,0
20230906,175500,2113519060,6910,6910,6910,6910,0
20230906,175400,2113519060,6910,6910,6910,6910,0
20230906,175300,2113519060,6910,6910,6910,6910,0
20230906,175200,2113519060,6910,6910,6910,6910,0
20230906,175100,2113519060,6910,6910,6910,6910,0
20230906,175000,2113519060,6910,6910,6910,6910,0
20230906,174900,2113519060,6910,6910,6910,6910,0
20230906,174800,2113519060,6910,6910,6910,6910,0
20230906,174700,2113519060,6910,6910,6910,6910,0
20230906,174600,2113519060,6910,6910,6910,6910,0
20230906,174500,2113519060,6910,6910,6910,6910,0
20230906,174400,2113519060,6910,6910,6910,6910,0
20230906,174300,2113519060,6910,6910,6910,6910,0
20230906,174200,2113519060,6910,6910,6910,6910,0
20230906,174100,2113519060,6910,6910,6910,6910,0
20230906,174000,2113519060,6910,6910,6910,6910,0
20230906,173900,2113519060,6910,6910,6910,6910,0
20230906,173800,2113519060,6910,6910,6910,6910,0
20230906,173700,2113519060,6910,6910,6910,6910,13391
20230906,173600,2113519060,6910,6910,6910,6910,0
20230906,173500,2113519060,6910,6910,6910,6910,0
20230906,173400,2113519060,6910,6910,6910,6910,0
20230906,173300,2113519060,6910,6910,6910,6910,0
20230906,173200,2113519060,6910,6910,6910,6910,0
20230906,173100,2113519060,6910,6910,6910,6910,0
20230906,173000,2113519060,6910,6910,6910,6910,0
20230906,172900,2113519060,6910,6910,6910,6910,0
20230906,172800,2113519060,6910,6910,6910,6910,0
20230906,172700,2113519060,6910,6910,6910,6910,0
20230906,172600,2113519060,6910,6910,6910,6910,0
20230906,172500,2113519060,6910,6910,6910,6910,0
20230906,172400,2113519060,6910,6910,6910,6910,0
20230906,172300,2113519060,6910,6910,6910,6910,0
20230906,172200,2113519060,6910,6910,6910,6910,0
20230906,172100,2113519060,6910,6910,6910,6910,0
20230906,172000,2113519060,6910,6910,6910,6910,0
20230906,171900,2113519060,6910,6910,6910,6910,0
20230906,171800,2113519060,6910,6910,6910,6910,0
20230906,171700,2113519060,6910,6910,6910,6910,0
20230906,171600,2113519060,6910,6910,6910,6910,0
20230906,171500,2113519060,6910,6910,6910,6910,0
20230906,171400,2113519060,6910,6910,6910,6910,0
20230906,171300,2113519060,6910,6910,6910,6910,0
20230906,171200,2113519060,6910,6910,6910,6910,0
20230906,171100,2113519060,6910,6910,6910,6910,0
20230906,171000,2113519060,6910,6910,6910,6910,0
20230906,170900,2113519060,6910,6910,6910,6910,0
20230906,170800,2113519060,6910,6910,6910,6910,0
20230906,170700,2113519060,6910,6910,6910,6910,13391
20230906,170600,2113519060,6910,6910,6910,6910,0
20230906,170500,2113519060,6910,6910,6910,6910,0
20230906,170400,2113519060,6910,6910,6910,6910,0
20230906,170300,2113519060,6910,6910,6910,6910,0
20230906,170200,2113519060,6910,6910,6910,6910,0
20230906,170100,2113519060,6910,6910,6910,6910,0
20230906,170000,2113519060,6910,6910,6910,6910,0
20230906,165900,2113519060,6910,6910,6910,6910,0
20230906,165800,2113519060,6910,6910,6910,6910,0
20230906,165700,2113519060,6910,6910,6910,6910,0
20230906,165600,2113519060,6910,6910,6910,6910,0
20230906,165500,2113519060,6910,6910,6910,6910,0
20230906,165400,2113519060,6910,6910,6910,6910,0
20230906,165300,2113519060,6910,6910,6910,6910,0
20230906,165200,2113519060,6910,6910,6910,6910,0
20230906,165100,2113519060,6910,6910,6910,6910,0
20230906,165000,2113519060,6910,6910,6910,6910,0
20230906,164900,2113519060,6910,6910,6910,6910,0
20230906,164800,2113519060,6910,6910,6910,6910,0
20230906,164700,2113519060,6910,6910,6910,6910,0
20230906,164600,2113519060,6910,6910,6910,6910,0
20230906,164500,2113519060,6910,6910,6910,6910,0
20230906,164400,2113519060,6910,6910,6910,6910,0
20230906,164300,2113519060,6910,6910,6910,6910,0
20230906,164200,2113519060,6910,6910,6910,6910,0
20230906,164100,2113519060,6910,6910,6910,6910,0
20230906,164000,2113519060,6910,6910,6910,6910,0
20230906,163900,2113519060,6910,6910,6910,6910,0
20230906,163800,2113519060,6910,6910,6910,6910,0
20230906,163700,2113519060,6910,6910,6910,6910,13391
20230906,163600,2113519060,6910,6910,6910,6910,0
20230906,163500,2113519060,6910,6910,6910,6910,0
20230906,163400,2113519060,6910,6910,6910,6910,0
20230906,163300,2113519060,6910,6910,6910,6910,0
20230906,163200,2113519060,6910,6910,6910,6910,0
20230906,163100,2113519060,6910,6910,6910,6910,0
20230906,163000,2113519060,6910,6910,6910,6910,0
20230906,162900,2113519060,6910,6910,6910,6910,0
20230906,162800,2113519060,6910,6910,6910,6910,0
20230906,162700,2113519060,6910,6910,6910,6910,0
20230906,162600,2113519060,6910,6910,6910,6910,0
20230906,162500,2113519060,6910,6910,6910,6910,0
20230906,162400,2113519060,6910,6910,6910,6910,0
20230906,162300,2113519060,6910,6910,6910,6910,0
20230906,162200,2113519060,6910,6910,6910,6910,0
20230906,162100,2113519060,6910,6910,6910,6910,0
20230906,162000,2113519060,6910,6910,6910,6910,0
20230906,161900,2113519060,6910,6910,6910,6910,0
20230906,161800,2113519060,6910,6910,6910,6910,0
20230906,161700,2113519060,6910,6910,6910,6910,0
20230906,161600,2113519060,6910,6910,6910,6910,0
20230906,161500,2113519060,6910,6910,6910,6910,0
20230906,161400,2113519060,6910,6910,6910,6910,0
20230906,161300,2113519060,6910,6910,6910,6910,0
20230906,161200,2113519060,6910,6910,6910,6910,0
20230906,161100,2113519060,6910,6910,6910,6910,0
20230906,161000,2113519060,6910,6910,6910,6910,0
20230906,160900,2113519060,6910,6910,6910,6910,0
20230906,160800,2113519060,6910,6910,6910,6910,0
20230906,160700,2113519060,6910,6910,6910,6910,13391
20230906,160600,2113519060,6910,6910,6910,6910,0
20230906,160500,2113519060,6910,6910,6910,6910,0
20230906,160400,2113519060,6910,6910,6910,6910,0
20230906,160300,2113519060,6910,6910,6910,6910,0
20230906,160200,2113519060,6910,6910,6910,6910,0
20230906,160100,2113519060,6910,6910,6910,6910,0
20230906,160000,2113519060,6910,6910,6910,6910,0
20230906,155900,2113519060,6910,6910,6910,6910,0
20230906,155800,2113519060,6910,6910,6910,6910,0
20230906,155700,2113519060,6910,6910,6910,6910,0
20230906,155600,2113519060,6910,6910,6910,6910,0
20230906,155500,2113519060,6910,6910,6910,6910,0
20230906,155400,2113519060,6910,6910,6910,6910,0
20230906,155300,2113519060,6910,6910,6910,6910,0
20230906,155200,2113519060,6910,6910,6910,6910,0
20230906,155100,2113519060,6910,6910,6910,6910,0
20230906,155000,2113519060,6910,6910,6910,6910,0
20230906,154900,2113519060,6910,6910,6910,6910,0
20230906,154800,2113519060,6910,6910,6910,6910,0
20230906,154700,2113519060,6910,6910,6910,6910,0
20230906,154600,2113519060,6910,6910,6910,6910,0
20230906,154500,2113519060,6910,6910,6910,6910,0
20230906,154400,2113519060,6910,6910,6910,6910,0
20230906,154300,2113519060,6910,6910,6910,6910,0
20230906,154200,2113519060,6910,6910,6910,6910,0
20230906,154100,2113519060,6910,6910,6910,6910,0
20230906,154000,2113519060,6910,6910,6910,6910,0
20230906,153900,2113519060,6910,6910,6910,6910,0
20230906,153800,2113519060,6910,6910,6910,6910,0
20230906,153700,2113519060,6910,6910,6910,6910,13391
20230906,153600,2113519060,6910,6910,6910,6910,0
20230906,153500,2113519060,6910,6910,6910,6910,0
20230906,153400,2113519060,6910,6910,6910,6910,0
20230906,153300,2113519060,6910,6910,6910,6910,0
20230906,153200,2113519060,6910,6910,6910,6910,0
20230906,153100,2113519060,6910,6910,6910,6910,0
20230906,153000,2113519060,6910,6910,6910,6910,13391
20230906,152900,2020987250,6890,6890,6890,6890,0
20230906,152800,2020987250,6890,6890,6890,6890,0
20230906,152700,2020987250,6890,6890,6890,6890,0
20230906,152600,2020987250,6890,6890,6890,6890,0
20230906,152500,2020987250,6890,6890,6890,6890,0
20230906,152400,2020987250,6890,6890,6890,6890,0
20230906,152300,2020987250,6890,6890,6890,6890,0
20230906,152200,2020987250,6890,6890,6890,6890,0
20230906,152100,2020987250,6890,6890,6890,6890,0
20230906,152000,2020987250,6890,6890,6890,6890,0
20230906,151900,2020987250,6890,6900,6900,6880,386
20230906,151800,2018328050,6900,6900,6900,6870,3369
20230906,151700,1995155670,6900,6890,6900,6890,585
20230906,151600,1991119210,6900,6900,6900,6890,678
20230906,151500,1986441100,6900,6900,6900,6900,723
20230906,151400,1981452400,6900,6900,6900,6890,619
20230906,151300,1977181380,6900,6890,6900,6880,1147
20230906,151200,1969273380,6890,6890,6890,6880,768
20230906,151100,1963981890,6890,6890,6890,6890,608
20230906,151000,1959792770,6890,6890,6890,6880,225
20230906,150900,1958243200,6890,6890,6890,6890,15
20230906,150800,1958139850,6890,6880,6890,6880,9
20230906,150700,1958077880,6890,6880,6890,6880,143
20230906,150600,1957093300,6880,6890,6890,6880,276
20230906,150500,1955193860,6880,6880,6880,6880,320
20230906,150400,1952992260,6890,6890,6890,6890,28
20230906,150300,1952799340,6880,6880,6880,6880,145
20230906,150200,1951801740,6890,6880,6890,6880,810
20230906,150100,1946228540,6880,6870,6880,6870,922
20230906,150000,1939885560,6870,6870,6870,6870,207
20230906,145900,1938463470,6870,6880,6880,6870,61
20230906,145800,1938044280,6880,6870,6880,6870,28
20230906,145700,1937851910,6870,6870,6880,6870,90
20230906,145600,1937233460,6880,6880,6880,6870,518
20230906,145500,1933669840,6870,6870,6880,6870,79
20230906,145400,1933126610,6870,6880,6880,6870,47
20230906,145300,1932803690,6880,6870,6880,6870,62
20230906,145200,1932377350,6870,6860,6870,6860,205
20230906,145100,1930969380,6870,6870,6870,6860,255
20230906,145000,1929217850,6870,6860,6870,6860,75
20230906,144900,1928702640,6860,6870,6870,6860,68
20230906,144800,1928235870,6870,6860,6870,6860,37
20230906,144700,1927982000,6860,6870,6870,6860,121
20230906,144600,1927150740,6860,6860,6870,6860,65
20230906,144500,1926704830,6860,6870,6870,6860,70
20230906,144400,1926224040,6860,6860,6870,6860,113
20230906,144300,1925448080,6860,6860,6870,6850,335
20230906,144200,1923150440,6850,6860,6860,6850,6446
20230906,144100,1878995330,6860,6850,6860,6850,347
20230906,144000,1876618220,6860,6860,6860,6850,13948
20230906,143900,1780935240,6860,6860,6860,6860,370
20230906,143800,1778397040,6860,6860,6860,6860,37
20230906,143700,1778143220,6860,6860,6870,6860,64
20230906,143600,1777704140,6860,6860,6870,6860,146
20230906,143500,1776702070,6860,6870,6870,6860,1736
20230906,143400,1764780860,6860,6870,6870,6860,2341
20230906,143300,1748698460,6870,6870,6870,6870,96
20230906,143200,1748038940,6870,6870,6870,6870,79
20230906,143100,1747496210,6870,6870,6880,6870,74
20230906,143000,1746987790,6870,6870,6870,6870,16
20230906,142900,1746877870,6860,6870,6880,6860,462
20230906,142800,1743705330,6870,6870,6870,6870,114
20230906,142700,1742922150,6870,6870,6870,6870,432
20230906,142600,1739954310,6870,6870,6870,6860,64
20230906,142500,1739514880,6870,6870,6870,6860,319
20230906,142400,1737323510,6870,6860,6870,6860,794
20230906,142300,1731869980,6870,6860,6870,6860,2259
20230906,142200,1716358650,6870,6880,6880,6870,8682
20230906,142100,1656713300,6880,6880,6890,6880,9521
20230906,142000,1591208720,6880,6890,6890,6880,2645
20230906,141900,1572990450,6890,6900,6900,6890,138
20230906,141800,1572038600,6900,6900,6900,6890,68
20230906,141700,1571569930,6900,6890,6900,6890,25
20230906,141600,1571397610,6890,6890,6890,6890,59
20230906,141500,1570991100,6890,6890,6890,6890,2
20230906,141400,1570977320,6890,6890,6900,6890,199
20230906,141300,1569606110,6890,6890,6900,6890,31
20230906,141200,1569392500,6890,6890,6890,6890,213
20230906,141100,1567924930,6890,6900,6900,6890,95
20230906,141000,1567269760,6890,6890,6890,6890,8
20230906,140900,1567214640,6890,6890,6890,6890,24
20230906,140800,1567049280,6890,6900,6900,6890,96
20230906,140700,1566387580,6890,6890,6900,6890,1091
20230906,140600,1558869580,6890,6890,6890,6890,291
20230906,140500,1556864590,6890,6900,6900,6890,103
20230906,140400,1556153920,6900,6890,6900,6890,215
20230906,140300,1554672560,6890,6890,6890,6890,539
20230906,140200,1550958850,6890,6890,6890,6890,101
20230906,140100,1550262960,6890,6890,6890,6890,103
20230906,140000,1549553290,6890,6890,6890,6890,37
20230906,135900,1549298360,6890,6880,6890,6880,92
20230906,135800,1548664550,6880,6890,6890,6880,584
20230906,135700,1544645340,6890,6890,6890,6880,231
20230906,135600,1543053830,6890,6880,6890,6880,70
20230906,135500,1542571600,6880,6890,6890,6880,150
20230906,135400,1541538540,6880,6890,6890,6880,1626
20230906,135300,1530335650,6890,6890,6890,6890,41
20230906,135200,1530053160,6890,6890,6890,6890,20
20230906,135100,1529915360,6890,6890,6900,6890,37
20230906,135000,1529660420,6890,6890,6890,6890,103
20230906,134900,1528950750,6890,6900,6900,6890,139
20230906,134800,1527992340,6890,6890,6890,6880,259
20230906,134700,1526207960,6900,6890,6900,6880,104
20230906,134600,1525491520,6880,6880,6880,6880,832
20230906,134500,1519767360,6880,6890,6890,6880,67
20230906,134400,1519306390,6890,6880,6890,6880,190
20230906,134300,1517997930,6880,6880,6890,6880,169
20230906,134200,1516834370,6890,6880,6890,6880,9
20230906,134100,1516772440,6890,6890,6890,6880,407
20230906,134000,1513968700,6880,6890,6890,6880,8
20230906,133900,1513913620,6880,6890,6890,6880,947
20230906,133800,1507389000,6890,6890,6890,6880,477
20230906,133700,1504102850,6890,6890,6890,6890,15
20230906,133600,1503999500,6890,6900,6900,6890,2051
20230906,133500,1489868040,6890,6890,6900,6890,58
20230906,133400,1489468290,6890,6900,6900,6890,35
20230906,133300,1489227060,6900,6890,6900,6890,1450
20230906,133200,1479231240,6890,6890,6900,6890,66
20230906,133100,1478776460,6900,6900,6900,6890,39
20230906,133000,1478507580,6890,6890,6900,6890,51
20230906,132900,1478156170,6890,6890,6900,6890,31
20230906,132800,1477942540,6890,6890,6900,6890,173
20230906,132700,1476749250,6890,6890,6900,6890,483
20230906,132600,1473421320,6890,6890,6890,6890,1570
20230906,132500,1462604020,6900,6900,6900,6890,35
20230906,132400,1462362670,6900,6890,6900,6890,86
20230906,132300,1461769740,6890,6890,6900,6890,36
20230906,132200,1461521630,6900,6890,6900,6890,1798
20230906,132100,1449115610,6890,6900,6900,6890,219
20230906,132000,1447605240,6890,6890,6890,6890,32
20230906,131900,1447384760,6890,6890,6900,6890,540
20230906,131800,1443664060,6890,6890,6900,6890,2243
20230906,131700,1428189760,6890,6890,6890,6890,30
20230906,131600,1427983060,6890,6910,6910,6890,8924
20230906,131500,1366418290,6900,6900,6910,6900,313
20230906,131400,1364258520,6900,6900,6910,6900,976
20230906,131300,1357524110,6900,6900,6900,6900,18
20230906,131200,1357399910,6900,6900,6910,6900,279
20230906,131100,1355473990,6910,6900,6910,6900,129
20230906,131000,1354583830,6900,6900,6900,6900,115
20230906,130900,1353790330,6900,6900,6900,6900,1367
20230906,130800,1344358030,6910,6900,6910,6900,39
20230906,130700,1344088860,6900,6910,6910,6900,67
20230906,130600,1343626540,6910,6900,6910,6900,154
20230906,130500,1342562820,6900,6900,6900,6900,316
20230906,130400,1340382420,6910,6900,6910,6900,347
20230906,130300,1337985260,6900,6900,6900,6900,30
20230906,130200,1337778260,6900,6910,6910,6900,2044
20230906,130100,1323654520,6910,6910,6910,6910,239
20230906,130000,1322003030,6910,6910,6920,6910,1696
20230906,125900,1310283500,6910,6910,6910,6910,26
20230906,125800,1310103840,6910,6910,6920,6910,323
20230906,125700,1307870910,6910,6910,6920,6910,49
20230906,125600,1307532270,6910,6910,6910,6910,164
20230906,125500,1306399030,6920,6910,6920,6910,426
20230906,125400,1303452890,6910,6900,6920,6900,570
20230906,125300,1299514390,6900,6910,6910,6900,11
20230906,125200,1299438480,6910,6910,6910,6900,530
20230906,125100,1295776770,6900,6900,6910,6900,101
20230906,125000,1295079570,6900,6910,6910,6900,96
20230906,124900,1294417160,6910,6910,6910,6900,544
20230906,124800,1290658540,6910,6910,6920,6910,665
20230906,124700,1286063260,6910,6910,6910,6900,401
20230906,124600,1283292440,6910,6910,6920,6910,36
20230906,124500,1283043670,6910,6910,6920,6910,1225
20230906,124400,1274568920,6910,6910,6910,6910,41
20230906,124300,1274285610,6910,6910,6920,6910,163
20230906,124200,1273159260,6910,6910,6910,6910,635
20230906,124100,1268771410,6910,6910,6920,6910,69
20230906,124000,1268294520,6920,6910,6920,6910,601
20230906,123900,1264140600,6910,6920,6920,6910,140
20230906,123800,1263172190,6910,6900,6910,6900,3549
20230906,123700,1238683730,6900,6910,6910,6900,2503
20230906,123600,1221388250,6910,6910,6910,6910,197
20230906,123500,1220026980,6910,6920,6920,6910,115
20230906,123400,1219231980,6920,6920,6920,6910,179
20230906,123300,1217994280,6920,6930,6930,6910,2717
20230906,123200,1199192670,6930,6920,6930,6920,126
20230906,123100,1198320470,6920,6920,6920,6920,42
20230906,123000,1198029830,6920,6920,6920,6920,52
20230906,122900,1197669990,6930,6920,6930,6920,47
20230906,122800,1197344740,6920,6920,6920,6920,93
20230906,122700,1196701180,6920,6920,6920,6920,35
20230906,122600,1196458980,6920,6930,6930,6920,352
20230906,122500,1194022550,6950,6950,6950,6940,567
20230906,122400,1190087470,6940,6950,6950,6940,74
20230906,122300,1189573750,6950,6940,6950,6940,103
20230906,122200,1188858830,6940,6940,6950,6930,212
20230906,122100,1187387440,6930,6920,6940,6920,82
20230906,122000,1186819040,6930,6930,6930,6920,110
20230906,121900,1186056860,6930,6920,6930,6920,108
20230906,121800,1185309100,6920,6920,6930,6920,551
20230906,121700,1181491080,6930,6920,6930,6920,166
20230906,121600,1180341350,6920,6930,6930,6920,705
20230906,121500,1175456800,6940,6930,6940,6930,289
20230906,121400,1173453980,6930,6930,6940,6930,41
20230906,121300,1173169840,6930,6930,6940,6930,432
20230906,121200,1170176070,6930,6930,6940,6930,301
20230906,121100,1168090090,6930,6930,6930,6930,272
20230906,121000,1166205130,6930,6920,6930,6920,57
20230906,120900,1165810150,6920,6920,6920,6910,292
20230906,120800,1163789920,6910,6940,6950,6910,11910
20230906,120700,1081170170,6940,6940,6940,6930,71
20230906,120600,1080678070,6940,6930,6940,6930,71
20230906,120500,1080186020,6930,6930,6930,6930,171
20230906,120400,1079000990,6930,6930,6940,6930,286
20230906,120300,1077018940,6930,6930,6930,6930,158
20230906,120200,1075924000,6930,6930,6940,6920,56
20230906,120100,1075535940,6920,6920,6930,6920,3181
20230906,120000,1053503020,6920,6920,6930,6920,254
20230906,115900,1051743740,6930,6920,6930,6920,90
20230906,115800,1051120570,6920,6920,6930,6920,9
20230906,115700,1051058280,6920,6910,6920,6910,97
20230906,115600,1050387190,6920,6920,6920,6920,149
20230906,115500,1049356110,6920,6920,6930,6920,33
20230906,115400,1049127730,6930,6920,6930,6920,49
20230906,115300,1048788630,6930,6910,6930,6910,88
20230906,115200,1048179660,6910,6920,6930,6910,65
20230906,115100,1047730230,6920,6910,6920,6910,54
20230906,115000,1047357030,6920,6920,6920,6910,52
20230906,114900,1046997520,6920,6920,6930,6910,2632
20230906,114800,1028783860,6920,6930,6930,6920,59
20230906,114700,1028375290,6930,6930,6940,6930,591
20230906,114600,1024278840,6930,6920,6930,6920,313
20230906,114500,1022112140,6920,6920,6930,6920,300
20230906,114400,1020035030,6920,6920,6930,6920,225
20230906,114300,1018476460,6920,6930,6930,6920,218
20230906,114200,1016965790,6920,6920,6930,6920,288
20230906,114100,1014971780,6930,6930,6930,6920,58
20230906,114000,1014569950,6930,6930,6930,6930,261
20230906,113900,1012761220,6930,6930,6930,6930,63
20230906,113800,1012324630,6930,6930,6940,6930,102
20230906,113700,1011617760,6920,6930,6930,6920,43
20230906,113600,1011319990,6920,6930,6940,6920,2649
20230906,113500,992976640,6940,6950,6950,6940,377
20230906,113400,990360100,6940,6940,6940,6940,57
20230906,113300,989964520,6940,6940,6950,6940,66
20230906,113200,989506310,6940,6940,6950,6940,64
20230906,113100,989062080,6940,6950,6960,6940,192
20230906,113000,987726970,6940,6940,6940,6940,165
20230906,112900,986581870,6940,6930,6940,6930,84
20230906,112800,985999610,6930,6940,6940,6930,60
20230906,112700,985583360,6940,6950,6950,6940,90
20230906,112600,984958520,6940,6940,6940,6940,16
20230906,112500,984847480,6940,6930,6940,6930,114
20230906,112400,984057140,6930,6950,6950,6930,101
20230906,112300,983355610,6950,6950,6950,6950,111
20230906,112200,982584160,6950,6920,6970,6920,4277
20230906,112100,952930590,6920,6940,6940,6920,206
20230906,112000,951504260,6920,6930,6940,6920,1336
20230906,111900,942244340,6930,6920,6940,6920,153
20230906,111800,941183430,6920,6920,6930,6920,38
20230906,111700,940920450,6920,6930,6940,6920,1054
20230906,111600,933624840,6920,6930,6930,6920,298
20230906,111500,931560130,6920,6920,6930,6920,233
20230906,111400,929946830,6920,6920,6920,6920,294
20230906,111300,927912350,6930,6920,6930,6920,1464
20230906,111200,917781120,6930,6920,6930,6920,52
20230906,111100,917421260,6930,6930,6930,6920,80
20230906,111000,916867640,6920,6930,6930,6920,132
20230906,110900,915953390,6930,6920,6930,6920,198
20230906,110800,914581480,6920,6930,6930,6920,367
20230906,110700,912040400,6920,6920,6930,6920,264
20230906,110600,910213450,6920,6920,6930,6920,83
20230906,110500,909639070,6920,6920,6930,6920,186
20230906,110400,908350530,6920,6920,6920,6920,155
20230906,110300,907277930,6920,6920,6940,6920,796
20230906,110200,901768040,6920,6920,6930,6920,64
20230906,110100,901324970,6920,6930,6930,6920,480
20230906,110000,898001900,6920,6920,6930,6920,536
20230906,105900,894292530,6920,6930,6930,6920,40
20230906,105800,894015680,6930,6930,6930,6930,35
20230906,105700,893773130,6930,6920,6930,6920,378
20230906,105600,891156600,6930,6930,6930,6920,501
20230906,105500,887686380,6930,6930,6940,6930,232
20230906,105400,886078480,6930,6930,6930,6920,306
20230906,105300,883958630,6930,6930,6930,6920,2075
20230906,105200,869589180,6930,6930,6930,6930,95
20230906,105100,868930830,6930,6930,6940,6930,321
20230906,105000,866705900,6930,6930,6930,6930,87
20230906,104900,866102990,6930,6930,6930,6930,205
20230906,104800,864682340,6930,6930,6940,6930,458
20230906,104700,861508380,6930,6930,6930,6920,92
20230906,104600,860870830,6930,6930,6930,6920,1193
20230906,104500,852603550,6930,6930,6940,6930,2947
20230906,104400,832180730,6930,6940,6940,6930,762
20230906,104300,826894470,6940,6940,6940,6940,807
20230906,104200,821293890,6940,6940,6950,6940,714
20230906,104100,816338030,6940,6940,6940,6940,542
20230906,104000,812576550,6940,6950,6950,6930,838
20230906,103900,806760360,6950,6950,6960,6950,154
20230906,103800,805690010,6950,6960,6960,6950,376
20230906,103700,803073330,6960,6970,6980,6960,851
20230906,103600,797134770,6970,6970,6980,6960,879
20230906,103500,791007320,6970,6970,6980,6970,2166
20230906,103400,775889050,6970,6950,6970,6950,1323
20230906,103300,766669810,6960,6960,6970,6960,532
20230906,103200,762966790,6960,6960,6970,6950,484
20230906,103100,759598160,6960,6960,6960,6960,191
20230906,103000,758268800,6960,6950,6970,6950,723
20230906,102900,753237290,6950,6950,6960,6950,1775
20230906,102800,740892350,6950,6950,6950,6940,315
20230906,102700,738703170,6950,6950,6960,6950,573
20230906,102600,734720810,6960,6950,6960,6950,375
20230906,102500,732114430,6950,6960,6960,6940,416
20230906,102400,729224770,6950,6940,6950,6940,170
20230906,102300,728044960,6940,6940,6950,6940,158
20230906,102200,726948110,6940,6940,6940,6940,444
20230906,102100,723866750,6940,6940,6950,6940,409
20230906,102000,721025220,6940,6940,6940,6940,366
20230906,101900,718485180,6930,6930,6930,6920,452
20230906,101800,715354470,6940,6950,6950,6940,231
20230906,101700,713751220,6930,6940,6950,6930,4515
20230906,101600,682455370,6940,6940,6950,6930,247
20230906,101500,680741260,6950,6940,6950,6940,1711
20230906,101400,668866060,6940,6940,6950,6940,482
20230906,101300,665516960,6940,6940,6950,6940,108
20230906,101200,664767140,6940,6950,6950,6940,401
20230906,101100,661980660,6940,6940,6950,6940,120
20230906,101000,661147850,6940,6950,6960,6940,169
20230906,100900,659973510,6940,6940,6960,6940,260
20230906,100800,658168970,6940,6940,6950,6940,271
20230906,100700,656288220,6940,6950,6960,6940,1532
20230906,100600,645650780,6960,6950,6960,6950,110
20230906,100500,644885210,6950,6950,6950,6940,106
20230906,100400,644149060,6950,6960,6960,6950,1950
20230906,100300,630596350,6960,6960,6960,6950,466
20230906,100200,627353940,6960,6960,6970,6960,603
20230906,100100,623157030,6960,6960,6960,6960,226
20230906,100000,621584070,6960,6950,6960,6950,274
20230906,095900,619677380,6960,6940,6960,6940,139
20230906,095800,618711520,6940,6940,6950,6940,323
20230906,095700,616466870,6940,6950,6950,6940,351
20230906,095600,614030700,6950,6950,6950,6950,252
20230906,095500,612279300,6960,6970,6970,6960,248
20230906,095400,610552080,6970,6970,6970,6960,107
20230906,095300,609806300,6980,6980,6980,6960,696
20230906,095200,604954000,6970,6960,6980,6960,835
20230906,095100,599139020,6960,6970,6980,6960,286
20230906,095000,597146870,6970,6970,6980,6960,381
20230906,094900,594491260,6970,6970,6980,6970,327
20230906,094800,592210490,6970,6970,6980,6960,65
20230906,094700,591757150,6960,6960,6970,6960,86
20230906,094600,591158520,6960,6970,6970,6960,408
20230906,094500,588315030,6970,6960,6980,6960,164
20230906,094400,587171460,6970,6960,6970,6960,145
20230906,094300,586161190,6960,6970,6970,6950,121
20230906,094200,585319430,6970,6950,6980,6940,542
20230906,094100,581549160,6980,6960,6980,6930,4210
20230906,094000,552332430,6970,6960,6970,6940,1470
20230906,093900,542121280,6970,6960,6970,6950,554
20230906,093800,538270110,6950,6980,6990,6950,515
20230906,093700,534685280,6980,6990,6990,6960,72
20230906,093600,534182960,7000,6980,7000,6960,5779
20230906,093500,493823780,6990,6990,6990,6980,127
20230906,093400,492936990,6980,6990,6990,6980,375
20230906,093300,490316300,6990,6990,6990,6980,316
20230906,093200,488108610,6990,7000,7000,6980,370
20230906,093100,485523540,7000,6990,7000,6970,118
20230906,093000,484699060,6990,7000,7000,6980,519
20230906,092900,481076130,6990,6990,6990,6990,73
20230906,092800,480565860,6990,6980,7000,6970,586
20230906,092700,476474920,6980,6970,7000,6970,4566
20230906,092600,444578840,6980,6970,6980,6970,83
20230906,092500,444000110,6970,6970,6970,6960,52
20230906,092400,443637790,6960,6970,6980,6960,296
20230906,092300,441577280,6960,6990,6990,6960,2409
20230906,092200,424774730,6990,6970,6990,6970,692
20230906,092100,419940500,6990,6980,6990,6970,2320
20230906,092000,403737610,6980,6960,6980,6960,1391
20230906,091900,394044090,6960,6950,6970,6940,455
20230906,091800,390878150,6950,6940,6950,6940,220
20230906,091700,389350970,6940,6920,6940,6920,4550
20230906,091600,357825180,6920,6910,6920,6910,700
20230906,091500,352986280,6910,6910,6920,6910,1254
20230906,091400,344315100,6910,6910,6920,6910,1065
20230906,091300,336947110,6910,6900,6910,6890,602
20230906,091200,332793130,6900,6900,6900,6890,1012
20230906,091100,325815020,6900,6890,6920,6890,3525
20230906,091000,301490950,6900,6900,6900,6890,3585
20230906,090900,276761010,6900,6930,6930,6880,3499
20230906,090800,252600560,6920,6910,6930,6900,2427
20230906,090700,235817460,6910,6880,6910,6870,4122
20230906,090600,207445310,6880,6910,6910,6870,4368
20230906,090500,177361950,6910,6940,6940,6900,454
20230906,090400,174223140,6920,6970,6970,6920,3100
20230906,090300,152698160,6970,6980,6980,6900,11551
20230906,090200,72816090,6980,6950,6980,6940,248
20230906,090100,71091600,6950,6900,6960,6900,505
20230906,090000,67587910,6900,6980,6990,6880,9776