KissMeData/079980/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,193900,13528951970,6690,6690,6690,6690,38963
20230907,193800,13528951970,6690,6690,6690,6690,0
20230907,193700,13528951970,6690,6690,6690,6690,0
20230907,193600,13528951970,6690,6690,6690,6690,0
20230907,193500,13528951970,6690,6690,6690,6690,0
20230907,193400,13528951970,6690,6690,6690,6690,0
20230907,193300,13528951970,6690,6690,6690,6690,0
20230907,193200,13528951970,6690,6690,6690,6690,0
20230907,193100,13528951970,6690,6690,6690,6690,0
20230907,193000,13528951970,6690,6690,6690,6690,0
20230907,192900,13528951970,6690,6690,6690,6690,0
20230907,192800,13528951970,6690,6690,6690,6690,0
20230907,192700,13528951970,6690,6690,6690,6690,0
20230907,192600,13528951970,6690,6690,6690,6690,0
20230907,192500,13528951970,6690,6690,6690,6690,0
20230907,192400,13528951970,6690,6690,6690,6690,0
20230907,192300,13528951970,6690,6690,6690,6690,0
20230907,192200,13528951970,6690,6690,6690,6690,0
20230907,192100,13528951970,6690,6690,6690,6690,0
20230907,192000,13528951970,6690,6690,6690,6690,0
20230907,191900,13528951970,6690,6690,6690,6690,0
20230907,191800,13528951970,6690,6690,6690,6690,0
20230907,191700,13528951970,6690,6690,6690,6690,0
20230907,191600,13528951970,6690,6690,6690,6690,0
20230907,191500,13528951970,6690,6690,6690,6690,0
20230907,191400,13528951970,6690,6690,6690,6690,0
20230907,191300,13528951970,6690,6690,6690,6690,0
20230907,191200,13528951970,6690,6690,6690,6690,0
20230907,191100,13528951970,6690,6690,6690,6690,0
20230907,191000,13528951970,6690,6690,6690,6690,0
20230907,190900,13528951970,6690,6690,6690,6690,38963
20230907,190800,13528951970,6690,6690,6690,6690,0
20230907,190700,13528951970,6690,6690,6690,6690,0
20230907,190600,13528951970,6690,6690,6690,6690,0
20230907,190500,13528951970,6690,6690,6690,6690,0
20230907,190400,13528951970,6690,6690,6690,6690,0
20230907,190300,13528951970,6690,6690,6690,6690,0
20230907,190200,13528951970,6690,6690,6690,6690,0
20230907,190100,13528951970,6690,6690,6690,6690,0
20230907,190000,13528951970,6690,6690,6690,6690,0
20230907,185900,13528951970,6690,6690,6690,6690,0
20230907,185800,13528951970,6690,6690,6690,6690,0
20230907,185700,13528951970,6690,6690,6690,6690,0
20230907,185600,13528951970,6690,6690,6690,6690,0
20230907,185500,13528951970,6690,6690,6690,6690,0
20230907,185400,13528951970,6690,6690,6690,6690,0
20230907,185300,13528951970,6690,6690,6690,6690,0
20230907,185200,13528951970,6690,6690,6690,6690,0
20230907,185100,13528951970,6690,6690,6690,6690,0
20230907,185000,13528951970,6690,6690,6690,6690,0
20230907,184900,13528951970,6690,6690,6690,6690,0
20230907,184800,13528951970,6690,6690,6690,6690,0
20230907,184700,13528951970,6690,6690,6690,6690,0
20230907,184600,13528951970,6690,6690,6690,6690,0
20230907,184500,13528951970,6690,6690,6690,6690,0
20230907,184400,13528951970,6690,6690,6690,6690,0
20230907,184300,13528951970,6690,6690,6690,6690,0
20230907,184200,13528951970,6690,6690,6690,6690,0
20230907,184100,13528951970,6690,6690,6690,6690,0
20230907,184000,13528951970,6690,6690,6690,6690,0
20230907,183900,13528951970,6690,6690,6690,6690,38963
20230907,183800,13528951970,6690,6690,6690,6690,0
20230907,183700,13528951970,6690,6690,6690,6690,0
20230907,183600,13528951970,6690,6690,6690,6690,0
20230907,183500,13528951970,6690,6690,6690,6690,0
20230907,183400,13528951970,6690,6690,6690,6690,0
20230907,183300,13528951970,6690,6690,6690,6690,0
20230907,183200,13528951970,6690,6690,6690,6690,0
20230907,183100,13528951970,6690,6690,6690,6690,0
20230907,183000,13528951970,6690,6690,6690,6690,0
20230907,182900,13528951970,6690,6690,6690,6690,0
20230907,182800,13528951970,6690,6690,6690,6690,0
20230907,182700,13528951970,6690,6690,6690,6690,0
20230907,182600,13528951970,6690,6690,6690,6690,0
20230907,182500,13528951970,6690,6690,6690,6690,0
20230907,182400,13528951970,6690,6690,6690,6690,0
20230907,182300,13528951970,6690,6690,6690,6690,0
20230907,182200,13528951970,6690,6690,6690,6690,0
20230907,182100,13528951970,6690,6690,6690,6690,0
20230907,182000,13528951970,6690,6690,6690,6690,0
20230907,181900,13528951970,6690,6690,6690,6690,0
20230907,181800,13528951970,6690,6690,6690,6690,0
20230907,181700,13528951970,6690,6690,6690,6690,0
20230907,181600,13528951970,6690,6690,6690,6690,0
20230907,181500,13528951970,6690,6690,6690,6690,0
20230907,181400,13528951970,6690,6690,6690,6690,0
20230907,181300,13528951970,6690,6690,6690,6690,0
20230907,181200,13528951970,6690,6690,6690,6690,0
20230907,181100,13528951970,6690,6690,6690,6690,0
20230907,181000,13528951970,6690,6690,6690,6690,0
20230907,180900,13528951970,6690,6690,6690,6690,38963
20230907,180800,13528951970,6690,6690,6690,6690,0
20230907,180700,13528951970,6690,6690,6690,6690,0
20230907,180600,13528951970,6690,6690,6690,6690,0
20230907,180500,13528951970,6690,6690,6690,6690,0
20230907,180400,13528951970,6690,6690,6690,6690,0
20230907,180300,13528951970,6690,6690,6690,6690,0
20230907,180200,13528951970,6690,6690,6690,6690,0
20230907,180100,13528951970,6690,6690,6690,6690,0
20230907,180000,13528951970,6690,6690,6690,6690,0
20230907,175900,13528951970,6690,6690,6690,6690,0
20230907,175800,13528951970,6690,6690,6690,6690,0
20230907,175700,13528951970,6690,6690,6690,6690,0
20230907,175600,13528951970,6690,6690,6690,6690,0
20230907,175500,13528951970,6690,6690,6690,6690,0
20230907,175400,13528951970,6690,6690,6690,6690,0
20230907,175300,13528951970,6690,6690,6690,6690,0
20230907,175200,13528951970,6690,6690,6690,6690,0
20230907,175100,13528951970,6690,6690,6690,6690,0
20230907,175000,13528951970,6690,6690,6690,6690,0
20230907,174900,13528951970,6690,6690,6690,6690,0
20230907,174800,13528951970,6690,6690,6690,6690,0
20230907,174700,13528951970,6690,6690,6690,6690,0
20230907,174600,13528951970,6690,6690,6690,6690,0
20230907,174500,13528951970,6690,6690,6690,6690,0
20230907,174400,13528951970,6690,6690,6690,6690,0
20230907,174300,13528951970,6690,6690,6690,6690,0
20230907,174200,13528951970,6690,6690,6690,6690,0
20230907,174100,13528951970,6690,6690,6690,6690,0
20230907,174000,13528951970,6690,6690,6690,6690,0
20230907,173900,13528951970,6690,6690,6690,6690,38963
20230907,173800,13528951970,6690,6690,6690,6690,0
20230907,173700,13528951970,6690,6690,6690,6690,0
20230907,173600,13528951970,6690,6690,6690,6690,0
20230907,173500,13528951970,6690,6690,6690,6690,0
20230907,173400,13528951970,6690,6690,6690,6690,0
20230907,173300,13528951970,6690,6690,6690,6690,0
20230907,173200,13528951970,6690,6690,6690,6690,0
20230907,173100,13528951970,6690,6690,6690,6690,0
20230907,173000,13528951970,6690,6690,6690,6690,0
20230907,172900,13528951970,6690,6690,6690,6690,0
20230907,172800,13528951970,6690,6690,6690,6690,0
20230907,172700,13528951970,6690,6690,6690,6690,0
20230907,172600,13528951970,6690,6690,6690,6690,0
20230907,172500,13528951970,6690,6690,6690,6690,0
20230907,172400,13528951970,6690,6690,6690,6690,0
20230907,172300,13528951970,6690,6690,6690,6690,0
20230907,172200,13528951970,6690,6690,6690,6690,0
20230907,172100,13528951970,6690,6690,6690,6690,0
20230907,172000,13528951970,6690,6690,6690,6690,0
20230907,171900,13528951970,6690,6690,6690,6690,0
20230907,171800,13528951970,6690,6690,6690,6690,0
20230907,171700,13528951970,6690,6690,6690,6690,0
20230907,171600,13528951970,6690,6690,6690,6690,0
20230907,171500,13528951970,6690,6690,6690,6690,0
20230907,171400,13528951970,6690,6690,6690,6690,0
20230907,171300,13528951970,6690,6690,6690,6690,0
20230907,171200,13528951970,6690,6690,6690,6690,0
20230907,171100,13528951970,6690,6690,6690,6690,0
20230907,171000,13528951970,6690,6690,6690,6690,0
20230907,170900,13528951970,6690,6690,6690,6690,38963
20230907,170800,13528951970,6690,6690,6690,6690,0
20230907,170700,13528951970,6690,6690,6690,6690,0
20230907,170600,13528951970,6690,6690,6690,6690,0
20230907,170500,13528951970,6690,6690,6690,6690,0
20230907,170400,13528951970,6690,6690,6690,6690,0
20230907,170300,13528951970,6690,6690,6690,6690,0
20230907,170200,13528951970,6690,6690,6690,6690,0
20230907,170100,13528951970,6690,6690,6690,6690,0
20230907,170000,13528951970,6690,6690,6690,6690,0
20230907,165900,13528951970,6690,6690,6690,6690,0
20230907,165800,13528951970,6690,6690,6690,6690,0
20230907,165700,13528951970,6690,6690,6690,6690,0
20230907,165600,13528951970,6690,6690,6690,6690,0
20230907,165500,13528951970,6690,6690,6690,6690,0
20230907,165400,13528951970,6690,6690,6690,6690,0
20230907,165300,13528951970,6690,6690,6690,6690,0
20230907,165200,13528951970,6690,6690,6690,6690,0
20230907,165100,13528951970,6690,6690,6690,6690,0
20230907,165000,13528951970,6690,6690,6690,6690,0
20230907,164900,13528951970,6690,6690,6690,6690,0
20230907,164800,13528951970,6690,6690,6690,6690,0
20230907,164700,13528951970,6690,6690,6690,6690,0
20230907,164600,13528951970,6690,6690,6690,6690,0
20230907,164500,13528951970,6690,6690,6690,6690,0
20230907,164400,13528951970,6690,6690,6690,6690,0
20230907,164300,13528951970,6690,6690,6690,6690,0
20230907,164200,13528951970,6690,6690,6690,6690,0
20230907,164100,13528951970,6690,6690,6690,6690,0
20230907,164000,13528951970,6690,6690,6690,6690,0
20230907,163900,13528951970,6690,6690,6690,6690,38963
20230907,163800,13528951970,6690,6690,6690,6690,0
20230907,163700,13528951970,6690,6690,6690,6690,0
20230907,163600,13528951970,6690,6690,6690,6690,0
20230907,163500,13528951970,6690,6690,6690,6690,0
20230907,163400,13528951970,6690,6690,6690,6690,0
20230907,163300,13528951970,6690,6690,6690,6690,0
20230907,163200,13528951970,6690,6690,6690,6690,0
20230907,163100,13528951970,6690,6690,6690,6690,0
20230907,163000,13528951970,6690,6690,6690,6690,0
20230907,162900,13528951970,6690,6690,6690,6690,0
20230907,162800,13528951970,6690,6690,6690,6690,0
20230907,162700,13528951970,6690,6690,6690,6690,0
20230907,162600,13528951970,6690,6690,6690,6690,0
20230907,162500,13528951970,6690,6690,6690,6690,0
20230907,162400,13528951970,6690,6690,6690,6690,0
20230907,162300,13528951970,6690,6690,6690,6690,0
20230907,162200,13528951970,6690,6690,6690,6690,0
20230907,162100,13528951970,6690,6690,6690,6690,0
20230907,162000,13528951970,6690,6690,6690,6690,0
20230907,161900,13528951970,6690,6690,6690,6690,0
20230907,161800,13528951970,6690,6690,6690,6690,0
20230907,161700,13528951970,6690,6690,6690,6690,0
20230907,161600,13528951970,6690,6690,6690,6690,0
20230907,161500,13528951970,6690,6690,6690,6690,0
20230907,161400,13528951970,6690,6690,6690,6690,0
20230907,161300,13528951970,6690,6690,6690,6690,0
20230907,161200,13528951970,6690,6690,6690,6690,0
20230907,161100,13528951970,6690,6690,6690,6690,0
20230907,161000,13528951970,6690,6690,6690,6690,0
20230907,160900,13528951970,6690,6690,6690,6690,38963
20230907,160800,13528951970,6690,6690,6690,6690,0
20230907,160700,13528951970,6690,6690,6690,6690,0
20230907,160600,13528951970,6690,6690,6690,6690,0
20230907,160500,13528951970,6690,6690,6690,6690,0
20230907,160400,13528951970,6690,6690,6690,6690,0
20230907,160300,13528951970,6690,6690,6690,6690,0
20230907,160200,13528951970,6690,6690,6690,6690,0
20230907,160100,13528951970,6690,6690,6690,6690,0
20230907,160000,13528951970,6690,6690,6690,6690,0
20230907,155900,13528951970,6690,6690,6690,6690,0
20230907,155800,13528951970,6690,6690,6690,6690,0
20230907,155700,13528951970,6690,6690,6690,6690,0
20230907,155600,13528951970,6690,6690,6690,6690,0
20230907,155500,13528951970,6690,6690,6690,6690,0
20230907,155400,13528951970,6690,6690,6690,6690,0
20230907,155300,13528951970,6690,6690,6690,6690,0
20230907,155200,13528951970,6690,6690,6690,6690,0
20230907,155100,13528951970,6690,6690,6690,6690,0
20230907,155000,13528951970,6690,6690,6690,6690,0
20230907,154900,13528951970,6690,6690,6690,6690,0
20230907,154800,13528951970,6690,6690,6690,6690,0
20230907,154700,13528951970,6690,6690,6690,6690,0
20230907,154600,13528951970,6690,6690,6690,6690,0
20230907,154500,13528951970,6690,6690,6690,6690,0
20230907,154400,13528951970,6690,6690,6690,6690,0
20230907,154300,13528951970,6690,6690,6690,6690,0
20230907,154200,13528951970,6690,6690,6690,6690,0
20230907,154100,13528951970,6690,6690,6690,6690,0
20230907,154000,13528951970,6690,6690,6690,6690,0
20230907,153900,13528951970,6690,6690,6690,6690,38963
20230907,153800,13528951970,6690,6690,6690,6690,0
20230907,153700,13528951970,6690,6690,6690,6690,0
20230907,153600,13528951970,6690,6690,6690,6690,0
20230907,153500,13528951970,6690,6690,6690,6690,0
20230907,153400,13528951970,6690,6690,6690,6690,0
20230907,153300,13528951970,6690,6690,6690,6690,0
20230907,153200,13528951970,6690,6690,6690,6690,0
20230907,153100,13528951970,6690,6690,6690,6690,0
20230907,153000,13528951970,6690,6690,6690,6690,38963
20230907,152900,13268289500,6670,6670,6670,6670,0
20230907,152800,13268289500,6670,6670,6670,6670,0
20230907,152700,13268289500,6670,6670,6670,6670,0
20230907,152600,13268289500,6670,6670,6670,6670,0
20230907,152500,13268289500,6670,6670,6670,6670,0
20230907,152400,13268289500,6670,6670,6670,6670,0
20230907,152300,13268289500,6670,6670,6670,6670,0
20230907,152200,13268289500,6670,6670,6670,6670,0
20230907,152100,13268289500,6670,6670,6670,6670,0
20230907,152000,13268289500,6670,6670,6670,6670,0
20230907,151900,13268289500,6670,6680,6680,6670,2398
20230907,151800,13252286090,6680,6660,6680,6660,4094
20230907,151700,13225011140,6660,6670,6670,6660,3535
20230907,151600,13201443830,6670,6660,6670,6650,2539
20230907,151500,13184524270,6660,6670,6670,6660,1468
20230907,151400,13174747370,6670,6660,6670,6660,2429
20230907,151300,13158569800,6670,6660,6670,6660,755
20230907,151200,13153540680,6670,6670,6680,6660,3788
20230907,151100,13128296800,6660,6670,6670,6650,1683
20230907,151000,13117086360,6680,6680,6690,6670,3697
20230907,150900,13092387210,6670,6670,6670,6670,970
20230907,150800,13085917310,6660,6660,6670,6660,1497
20230907,150700,13075946540,6660,6680,6680,6660,2053
20230907,150600,13062266230,6670,6670,6680,6670,1700
20230907,150500,13050925210,6680,6680,6680,6670,576
20230907,150400,13047079700,6670,6670,6680,6670,457
20230907,150300,13044031470,6670,6670,6680,6670,1027
20230907,150200,13037181120,6680,6680,6690,6670,1551
20230907,150100,13026820620,6680,6690,6690,6680,573
20230907,150000,13022990680,6690,6670,6690,6660,3687
20230907,145900,12998379860,6670,6650,6670,6610,27035
20230907,145800,12819115430,6650,6660,6660,6640,5808
20230907,145700,12780503150,6660,6650,6660,6650,2571
20230907,145600,12763401560,6650,6650,6660,6650,1321
20230907,145500,12754608890,6650,6660,6670,6650,3299
20230907,145400,12732635870,6660,6670,6670,6660,58
20230907,145300,12732249510,6670,6670,6670,6650,1587
20230907,145200,12721669830,6670,6660,6670,6650,10764
20230907,145100,12650073910,6670,6660,6670,6650,2067
20230907,145000,12636309610,6670,6660,6670,6660,259
20230907,144900,12634584640,6650,6680,6680,6650,8327
20230907,144800,12579132640,6670,6670,6680,6670,930
20230907,144700,12572924370,6680,6670,6680,6670,2567
20230907,144600,12555802410,6680,6690,6700,6680,3250
20230907,144500,12534062980,6690,6670,6690,6670,3186
20230907,144400,12512783340,6670,6680,6680,6670,901
20230907,144300,12506773490,6670,6680,6680,6670,402
20230907,144200,12504091560,6680,6670,6680,6660,2838
20230907,144100,12485156600,6670,6670,6690,6670,514
20230907,144000,12481722950,6680,6690,6690,6680,1089
20230907,143900,12474442100,6670,6680,6700,6670,2483
20230907,143800,12457874340,6670,6690,6690,6670,1332
20230907,143700,12448982280,6690,6680,6690,6680,143
20230907,143600,12448025620,6690,6680,6690,6680,363
20230907,143500,12445600630,6670,6670,6680,6670,1508
20230907,143400,12435534280,6670,6670,6670,6660,2542
20230907,143300,12418598170,6670,6670,6670,6670,1372
20230907,143200,12409446930,6680,6670,6680,6670,1034
20230907,143100,12402542730,6660,6660,6670,6660,2622
20230907,143000,12385073920,6660,6670,6680,6660,3542
20230907,142900,12361449510,6670,6670,6670,6670,2251
20230907,142800,12346435340,6680,6690,6690,6680,2570
20230907,142700,12329254490,6690,6690,6690,6690,296
20230907,142600,12327274250,6690,6700,6710,6690,1019
20230907,142500,12320447270,6710,6710,6720,6700,3447
20230907,142400,12297350830,6710,6690,6710,6690,1602
20230907,142300,12286616590,6700,6710,6710,6700,3281
20230907,142200,12264633710,6720,6710,6720,6710,583
20230907,142100,12260721770,6700,6690,6700,6690,379
20230907,142000,12258185250,6700,6700,6710,6700,640
20230907,141900,12253895500,6700,6710,6710,6700,1270
20230907,141800,12245386490,6710,6710,6710,6710,890
20230907,141700,12239414590,6710,6720,6720,6710,2363
20230907,141600,12223535260,6720,6720,6720,6720,11
20230907,141500,12223461340,6710,6730,6730,6710,489
20230907,141400,12220173360,6720,6690,6720,6690,6274
20230907,141300,12178173690,6690,6690,6690,6680,493
20230907,141200,12174877320,6680,6680,6680,6680,423
20230907,141100,12172051680,6690,6690,6690,6680,136
20230907,141000,12171142660,6680,6670,6690,6670,2114
20230907,140900,12157034250,6660,6690,6690,6660,5754
20230907,140800,12118627490,6680,6700,6700,6680,2771
20230907,140700,12100100890,6700,6690,6700,6690,547
20230907,140600,12096441070,6690,6690,6700,6680,331
20230907,140500,12094228420,6700,6690,6700,6690,23
20230907,140400,12094074350,6700,6700,6700,6680,768
20230907,140300,12088936800,6700,6710,6710,6690,2207
20230907,140200,12074164370,6720,6710,6720,6710,66
20230907,140100,12073721160,6710,6690,6710,6690,4942
20230907,140000,12040609450,6700,6710,6710,6700,894
20230907,135900,12034619610,6710,6720,6720,6700,1720
20230907,135800,12023077090,6720,6710,6720,6710,633
20230907,135700,12018828880,6720,6700,6720,6680,2527
20230907,135600,12001885040,6700,6690,6700,6680,3648
20230907,135500,11977505280,6670,6680,6680,6670,2318
20230907,135400,11962021940,6680,6690,6690,6680,852
20230907,135300,11956326490,6690,6710,6710,6690,883
20230907,135200,11950410690,6710,6710,6710,6700,545
20230907,135100,11946758770,6700,6720,6720,6700,106
20230907,135000,11946047920,6720,6700,6720,6690,1391
20230907,134900,11936716880,6700,6680,6710,6680,1180
20230907,134800,11928809340,6700,6680,6700,6680,594
20230907,134700,11924833830,6680,6690,6700,6680,1330
20230907,134600,11915939700,6700,6680,6700,6680,453
20230907,134500,11912906000,6680,6690,6700,6680,1809
20230907,134400,11900813580,6690,6680,6700,6680,4068
20230907,134300,11873629990,6670,6690,6700,6670,2713
20230907,134200,11855506070,6700,6700,6710,6690,1741
20230907,134100,11843850300,6710,6690,6710,6680,1421
20230907,134000,11834327610,6690,6680,6690,6680,4024
20230907,133900,11807416690,6680,6680,6690,6670,1798
20230907,133800,11795406550,6690,6670,6690,6670,3665
20230907,133700,11770927040,6680,6660,6680,6660,3380
20230907,133600,11748415810,6660,6670,6680,6660,2404
20230907,133500,11732383840,6680,6660,6680,6650,3622
20230907,133400,11708285010,6670,6670,6680,6650,5410
20230907,133300,11672254940,6670,6670,6680,6670,940
20230907,133200,11665979920,6680,6680,6680,6650,4506
20230907,133100,11635973700,6650,6680,6680,6650,3301
20230907,133000,11613954660,6680,6690,6730,6650,14001
20230907,132900,11520551490,6700,6670,6700,6670,2345
20230907,132800,11504870290,6680,6700,6700,6680,4762
20230907,132700,11473027060,6690,6710,6720,6690,7649
20230907,132600,11421759370,6730,6730,6740,6710,166
20230907,132500,11420644310,6740,6730,6740,6730,324
20230907,132400,11418463780,6740,6720,6740,6720,2870
20230907,132300,11399142970,6720,6720,6730,6710,16601
20230907,132200,11287585540,6720,6740,6740,6720,1156
20230907,132100,11279816920,6740,6750,6750,6740,140
20230907,132000,11278873290,6740,6730,6740,6720,1683
20230907,131900,11267558580,6730,6720,6740,6720,952
20230907,131800,11261150110,6720,6710,6720,6710,1379
20230907,131700,11251896150,6710,6730,6730,6710,1633
20230907,131600,11240923250,6730,6730,6730,6730,51
20230907,131500,11240580020,6730,6740,6760,6720,1740
20230907,131400,11228868330,6740,6750,6750,6730,3472
20230907,131300,11205487830,6740,6750,6760,6740,589
20230907,131200,11201513360,6760,6770,6770,6760,38
20230907,131100,11201256300,6770,6740,6770,6740,653
20230907,131000,11196842890,6770,6770,6770,6740,1226
20230907,130900,11188579380,6740,6740,6750,6740,1709
20230907,130800,11177060700,6770,6770,6770,6740,1971
20230907,130700,11163760730,6770,6750,6770,6750,580
20230907,130600,11159845170,6750,6750,6750,6740,679
20230907,130500,11155262630,6750,6780,6780,6750,310
20230907,130400,11153164800,6780,6770,6780,6770,1656
20230907,130300,11141950710,6780,6750,6780,6750,1312
20230907,130200,11133084020,6750,6770,6770,6740,5303
20230907,130100,11097335680,6750,6760,6770,6740,1206
20230907,130000,11089197590,6770,6770,6770,6740,605
20230907,125900,11085116290,6770,6750,6770,6740,2498
20230907,125800,11068226790,6750,6770,6770,6750,1313
20230907,125700,11059360710,6780,6790,6790,6770,436
20230907,125600,11056406170,6760,6760,6770,6750,1536
20230907,125500,11046016020,6740,6770,6770,6740,1201
20230907,125400,11037906310,6770,6780,6780,6770,232
20230907,125300,11036335060,6780,6780,6780,6770,1023
20230907,125200,11029399250,6760,6760,6780,6750,563
20230907,125100,11025593550,6760,6760,6760,6750,1427
20230907,125000,11015960520,6750,6760,6770,6750,1822
20230907,124900,11003644210,6760,6780,6780,6760,1212
20230907,124800,10995442820,6780,6770,6780,6770,175
20230907,124700,10994257700,6780,6790,6800,6780,1067
20230907,124600,10987014280,6800,6800,6800,6790,168
20230907,124500,10985872880,6800,6790,6800,6790,324
20230907,124400,10983672810,6790,6770,6790,6770,385
20230907,124300,10981060210,6780,6780,6790,6780,173
20230907,124200,10979885800,6760,6780,6790,6760,1205
20230907,124100,10971715880,6780,6790,6790,6780,46
20230907,124000,10971403980,6790,6790,6790,6770,56
20230907,123900,10971024480,6800,6770,6800,6760,269
20230907,123800,10969203510,6800,6760,6810,6760,1345
20230907,123700,10960081360,6760,6770,6810,6750,3391
20230907,123600,10937064150,6770,6750,6770,6740,423
20230907,123500,10934209480,6750,6750,6760,6750,1688
20230907,123400,10922815080,6760,6750,6760,6740,2215
20230907,123300,10907856020,6760,6770,6770,6730,3322
20230907,123200,10885426630,6780,6750,6780,6750,1623
20230907,123100,10874439820,6750,6780,6780,6750,1672
20230907,123000,10863144530,6780,6790,6790,6770,114
20230907,122900,10862371030,6790,6800,6800,6790,234
20230907,122800,10860781420,6800,6810,6810,6790,435
20230907,122700,10857825390,6800,6800,6810,6800,1751
20230907,122600,10845912340,6800,6790,6800,6760,1498
20230907,122500,10835757240,6780,6770,6780,6750,1125
20230907,122400,10828136110,6770,6760,6770,6740,1778
20230907,122300,10816143010,6760,6770,6770,6760,157
20230907,122200,10815081270,6780,6790,6790,6760,1147
20230907,122100,10807309740,6790,6790,6790,6780,704
20230907,122000,10802532060,6790,6780,6790,6780,273
20230907,121900,10800680110,6790,6790,6790,6790,831
20230907,121800,10795037620,6790,6760,6790,6760,78
20230907,121700,10794508340,6790,6760,6790,6750,1955
20230907,121600,10781272330,6760,6760,6760,6750,1582
20230907,121500,10770587900,6750,6760,6760,6750,513
20230907,121400,10767120030,6750,6760,6770,6750,508
20230907,121300,10763685920,6750,6770,6770,6750,325
20230907,121200,10761488240,6760,6720,6770,6720,5733
20230907,121100,10722868650,6720,6720,6730,6720,2173
20230907,121000,10708260740,6720,6710,6720,6680,5660
20230907,120900,10670310370,6690,6710,6730,6680,12941
20230907,120800,10583572210,6710,6730,6730,6710,7802
20230907,120700,10531177650,6730,6750,6750,6730,1064
20230907,120600,10524009510,6750,6750,6750,6730,1831
20230907,120500,10511680450,6760,6740,6760,6740,929
20230907,120400,10505417730,6740,6770,6780,6740,720
20230907,120300,10500551870,6780,6760,6780,6740,3508
20230907,120200,10476837030,6760,6750,6760,6720,1550
20230907,120100,10466386600,6760,6760,6760,6720,9737
20230907,120000,10400718490,6760,6770,6780,6750,12586
20230907,115900,10315579380,6770,6800,6810,6770,2077
20230907,115800,10301498380,6810,6810,6810,6780,12747
20230907,115700,10214905280,6810,6810,6820,6800,2597
20230907,115600,10197211380,6800,6810,6820,6800,1886
20230907,115500,10184380510,6830,6810,6830,6800,2287
20230907,115400,10168807520,6820,6810,6830,6810,1272
20230907,115300,10160145030,6810,6820,6820,6810,433
20230907,115200,10157194470,6810,6820,6820,6810,818
20230907,115100,10151623760,6810,6840,6840,6810,6217
20230907,115000,10109267330,6830,6830,6850,6830,2454
20230907,114900,10092502110,6850,6850,6850,6830,1162
20230907,114800,10084556490,6850,6870,6870,6840,1740
20230907,114700,10072639400,6850,6860,6870,6850,654
20230907,114600,10068153070,6850,6830,6850,6830,1196
20230907,114500,10059962110,6840,6810,6840,6810,1036
20230907,114400,10052895330,6810,6820,6830,6800,2335
20230907,114300,10036994160,6830,6830,6830,6810,2820
20230907,114200,10017768130,6830,6810,6830,6810,749
20230907,114100,10012660570,6820,6820,6820,6810,2911
20230907,114000,9992829910,6820,6830,6830,6810,3879
20230907,113900,9966381380,6830,6850,6850,6830,1967
20230907,113800,9952933520,6850,6840,6850,6830,1092
20230907,113700,9945463990,6840,6840,6850,6830,2145
20230907,113600,9930801380,6840,6840,6850,6830,1743
20230907,113500,9918885800,6850,6850,6870,6850,756
20230907,113400,9913704700,6850,6880,6880,6850,819
20230907,113300,9908088870,6850,6830,6890,6820,1276
20230907,113200,9899346560,6840,6810,6840,6800,4330
20230907,113100,9869826530,6810,6820,6830,6800,3080
20230907,113000,9848852430,6820,6800,6820,6790,12777
20230907,112900,9761975170,6810,6830,6840,6800,18012
20230907,112800,9639325320,6830,6840,6850,6820,1130
20230907,112700,9631609240,6850,6810,6850,6810,5627
20230907,112600,9593215970,6820,6810,6840,6800,8763
20230907,112500,9533534880,6810,6880,6880,6800,28130
20230907,112400,9341189910,6900,6890,6900,6880,1608
20230907,112300,9330118220,6890,6880,6890,6870,973
20230907,112200,9323425490,6890,6910,6920,6880,7996
20230907,112100,9268304040,6920,6900,6930,6890,1528
20230907,112000,9257758400,6950,6900,6950,6850,17813
20230907,111900,9135431160,6900,6920,6930,6890,18074
20230907,111800,9010605810,6930,6950,6960,6920,5776
20230907,111700,8970548260,6960,6950,6980,6950,3017
20230907,111600,8949556090,6960,6930,6960,6930,3407
20230907,111500,8925902080,6940,6960,6960,6920,8374
20230907,111400,8867821560,6950,6950,6960,6940,4878
20230907,111300,8833918650,6950,6980,7000,6950,8303
20230907,111200,8776040830,6980,7000,7000,6980,1286
20230907,111100,8767064080,6990,7000,7010,6980,4205
20230907,111000,8737645410,7010,6990,7010,6980,2013
20230907,110900,8723564640,6990,6990,6990,6970,3065
20230907,110800,8702152710,6990,7010,7030,6990,4396
20230907,110700,8671390610,7040,6980,7040,6980,4827
20230907,110600,8637629610,6990,7020,7020,6990,13178
20230907,110500,8545355810,7020,7020,7030,7010,6207
20230907,110400,8501779340,7030,7050,7060,7020,6304
20230907,110300,8457429630,7060,7090,7090,7040,3369
20230907,110200,8433649470,7080,7100,7100,7050,6893
20230907,110100,8384938560,7100,7070,7130,7060,13362
20230907,110000,8290153700,7070,7080,7100,7070,4751
20230907,105900,8256525040,7080,7120,7130,7080,9082
20230907,105800,8191991060,7120,7100,7140,7070,9356
20230907,105700,8125537410,7100,7110,7160,7090,24242
20230907,105600,7952626920,7140,7040,7160,7030,20287
20230907,105500,7808629860,7040,7050,7070,7040,12058
20230907,105400,7723501940,7050,7000,7050,7000,12105
20230907,105300,7638579290,7000,6990,7010,6930,11843
20230907,105200,7556036950,6990,6930,7030,6930,15150
20230907,105100,7450238390,6930,7040,7060,6880,36467
20230907,105000,7196122940,7040,7060,7090,7020,23623
20230907,104900,7029690710,7060,7080,7110,7050,24692
20230907,104800,6855061210,7070,7160,7180,7060,33951
20230907,104700,6613356330,7160,7220,7220,7130,41368
20230907,104600,6316768090,7210,7190,7230,7170,39598
20230907,104500,6031883890,7190,7190,7220,7120,35033
20230907,104400,5780833700,7190,7240,7240,7110,50225
20230907,104300,5419316070,7240,7250,7290,7210,81881
20230907,104200,4824912620,7250,7120,7280,7120,107754
20230907,104100,4046308720,7120,7100,7130,7060,19441
20230907,104000,3908175320,7090,7070,7120,7050,25669
20230907,103900,3725909770,7070,7040,7080,7000,5548
20230907,103800,3686842690,7050,7060,7090,7000,15879
20230907,103700,3574914870,7070,7070,7120,7050,23679
20230907,103600,3407181690,7060,7110,7110,7020,25062
20230907,103500,3230492350,7100,6960,7110,6910,35491
20230907,103400,2980237330,6960,6880,6960,6880,3768
20230907,103300,2954191540,6890,6870,6890,6870,1312
20230907,103200,2945168910,6880,6880,6880,6860,2112
20230907,103100,2930663650,6880,6870,6890,6860,1466
20230907,103000,2920585900,6860,6890,6900,6860,3151
20230907,102900,2898919100,6890,6890,6890,6870,551
20230907,102800,2895130900,6880,6870,6890,6870,1360
20230907,102700,2885780780,6870,6880,6880,6870,183
20230907,102600,2884522890,6880,6880,6880,6860,2492
20230907,102500,2867419290,6880,6870,6880,6850,10843
20230907,102400,2793076800,6860,6880,6900,6860,4068
20230907,102300,2765115900,6880,6890,6890,6880,1048
20230907,102200,2757903390,6900,6900,6910,6890,1219
20230907,102100,2749484460,6900,6910,6910,6870,3255
20230907,102000,2727076320,6920,6940,6940,6900,1386
20230907,101900,2717493200,6930,6940,6940,6920,635
20230907,101800,2713096520,6920,6930,6950,6900,9234
20230907,101700,2649242740,6920,6900,6950,6900,2591
20230907,101600,2631283090,6920,6920,6920,6870,10031
20230907,101500,2562191340,6910,6920,6920,6900,1648
20230907,101400,2550815450,6920,6910,6920,6900,846
20230907,101300,2544967630,6920,6930,6930,6900,3592
20230907,101200,2520163370,6930,6910,6930,6910,1257
20230907,101100,2511474150,6920,6900,6930,6900,1164
20230907,101000,2503425890,6900,6910,6920,6900,5299
20230907,100900,2466838680,6910,6940,6940,6910,2757
20230907,100800,2447759170,6940,6920,6940,6920,1096
20230907,100700,2440172350,6930,6940,6960,6930,925
20230907,100600,2433759440,6940,6970,6970,6940,1619
20230907,100500,2422490140,6970,6960,6970,6940,443
20230907,100400,2419414510,6970,6940,6970,6910,4438
20230907,100300,2388693970,6970,6930,6970,6910,7057
20230907,100200,2339818500,6930,6930,6940,6910,4322
20230907,100100,2309927550,6920,6930,6930,6920,3864
20230907,100000,2283179410,6930,6940,6940,6920,1763
20230907,095900,2270963110,6940,6960,6960,6930,3925
20230907,095800,2243714560,6970,6980,6980,6950,2847
20230907,095700,2223905070,6980,6980,6990,6960,3674
20230907,095600,2198311900,6990,6980,7000,6980,2679
20230907,095500,2179603110,6980,6990,6990,6960,7554
20230907,095400,2126879570,7000,7010,7010,6990,3056
20230907,095300,2105484200,7000,7000,7010,7000,632
20230907,095200,2101056850,7000,7000,7010,7000,4309
20230907,095100,2070876420,7010,7020,7020,7000,1514
20230907,095000,2060276140,7020,7000,7020,7000,1824
20230907,094900,2047495640,7000,7000,7010,7000,5048
20230907,094800,2012141850,6990,7000,7000,6990,2019
20230907,094700,1998010350,7000,7000,7010,7000,657
20230907,094600,1993410350,7000,7000,7010,7000,673
20230907,094500,1988699170,7000,7000,7010,7000,664
20230907,094400,1984051020,7000,7000,7010,7000,2886
20230907,094300,1963827260,7000,7000,7010,6990,2870
20230907,094200,1943740550,7000,7010,7010,7000,2090
20230907,094100,1929110370,7010,7010,7010,7000,992
20230907,094000,1922163460,7010,7010,7030,7010,596
20230907,093900,1917981220,7020,7030,7030,7000,2664
20230907,093800,1899283020,7040,7030,7060,7030,5364
20230907,093700,1861498760,7010,6980,7020,6980,2839
20230907,093600,1841614180,6970,6980,6990,6970,3962
20230907,093500,1813970180,6980,6990,7000,6980,2258
20230907,093400,1798199510,6990,7000,7010,6990,287
20230907,093300,1796192370,7000,6990,7010,6990,709
20230907,093200,1791228510,6990,6980,7000,6960,707
20230907,093100,1786298870,7000,6980,7010,6960,4775
20230907,093000,1752909930,6990,6940,6990,6940,3120
20230907,092900,1731202630,6950,6950,6950,6940,3628
20230907,092800,1706009200,6950,6980,6980,6950,7296
20230907,092700,1655207450,6980,7010,7020,6980,12749
20230907,092600,1566025030,7020,7020,7030,7010,862
20230907,092500,1559970360,7030,7020,7030,7010,1120
20230907,092400,1552105990,7020,7010,7020,7010,1181
20230907,092300,1543820740,7000,7010,7010,7000,2491
20230907,092200,1526365650,7020,7010,7020,7000,6718
20230907,092100,1479267940,7000,7020,7020,7000,9431
20230907,092000,1413126660,7020,7040,7040,7010,13943
20230907,091900,1315106880,7040,7060,7060,7040,3215
20230907,091800,1292471650,7060,7060,7070,7040,2371
20230907,091700,1275736230,7060,7060,7070,7030,3006
20230907,091600,1254546380,7070,7040,7070,7030,5058
20230907,091500,1218884980,7040,7060,7070,7040,3724
20230907,091400,1192621130,7060,7080,7080,7050,2543
20230907,091300,1174665240,7090,7110,7110,7080,15988
20230907,091200,1061157480,7110,7110,7120,7100,12030
20230907,091100,975595990,7110,7090,7110,7080,12307
20230907,091000,888273640,7090,7120,7130,7070,15500
20230907,090900,778475620,7120,7090,7120,7060,12161
20230907,090800,692110520,7090,7040,7110,7030,23569
20230907,090700,525538280,7030,6990,7030,6990,11896
20230907,090600,442122230,7000,7010,7010,6980,11308
20230907,090500,363012520,7010,7010,7030,7000,2206
20230907,090400,347550400,7000,7020,7030,7000,5581
20230907,090300,308367550,7020,6980,7030,6980,6845
20230907,090200,260347470,6970,7020,7030,6970,8687
20230907,090100,199498550,7030,7040,7050,7010,10936
20230907,090000,122608770,7000,6920,7080,6920,15975