KissMeData/084690/min/candle-20230905.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230905,193900,1433310930,6800,6800,6800,6800,8550
20230905,193800,1433310930,6800,6800,6800,6800,0
20230905,193700,1433310930,6800,6800,6800,6800,0
20230905,193600,1433310930,6800,6800,6800,6800,0
20230905,193500,1433310930,6800,6800,6800,6800,0
20230905,193400,1433310930,6800,6800,6800,6800,0
20230905,193300,1433310930,6800,6800,6800,6800,0
20230905,193200,1433310930,6800,6800,6800,6800,0
20230905,193100,1433310930,6800,6800,6800,6800,0
20230905,193000,1433310930,6800,6800,6800,6800,0
20230905,192900,1433310930,6800,6800,6800,6800,0
20230905,192800,1433310930,6800,6800,6800,6800,0
20230905,192700,1433310930,6800,6800,6800,6800,0
20230905,192600,1433310930,6800,6800,6800,6800,0
20230905,192500,1433310930,6800,6800,6800,6800,0
20230905,192400,1433310930,6800,6800,6800,6800,0
20230905,192300,1433310930,6800,6800,6800,6800,0
20230905,192200,1433310930,6800,6800,6800,6800,0
20230905,192100,1433310930,6800,6800,6800,6800,0
20230905,192000,1433310930,6800,6800,6800,6800,0
20230905,191900,1433310930,6800,6800,6800,6800,0
20230905,191800,1433310930,6800,6800,6800,6800,0
20230905,191700,1433310930,6800,6800,6800,6800,0
20230905,191600,1433310930,6800,6800,6800,6800,0
20230905,191500,1433310930,6800,6800,6800,6800,0
20230905,191400,1433310930,6800,6800,6800,6800,0
20230905,191300,1433310930,6800,6800,6800,6800,0
20230905,191200,1433310930,6800,6800,6800,6800,0
20230905,191100,1433310930,6800,6800,6800,6800,0
20230905,191000,1433310930,6800,6800,6800,6800,0
20230905,190900,1433310930,6800,6800,6800,6800,8550
20230905,190800,1433310930,6800,6800,6800,6800,0
20230905,190700,1433310930,6800,6800,6800,6800,0
20230905,190600,1433310930,6800,6800,6800,6800,0
20230905,190500,1433310930,6800,6800,6800,6800,0
20230905,190400,1433310930,6800,6800,6800,6800,0
20230905,190300,1433310930,6800,6800,6800,6800,0
20230905,190200,1433310930,6800,6800,6800,6800,0
20230905,190100,1433310930,6800,6800,6800,6800,0
20230905,190000,1433310930,6800,6800,6800,6800,0
20230905,185900,1433310930,6800,6800,6800,6800,0
20230905,185800,1433310930,6800,6800,6800,6800,0
20230905,185700,1433310930,6800,6800,6800,6800,0
20230905,185600,1433310930,6800,6800,6800,6800,0
20230905,185500,1433310930,6800,6800,6800,6800,0
20230905,185400,1433310930,6800,6800,6800,6800,0
20230905,185300,1433310930,6800,6800,6800,6800,0
20230905,185200,1433310930,6800,6800,6800,6800,0
20230905,185100,1433310930,6800,6800,6800,6800,0
20230905,185000,1433310930,6800,6800,6800,6800,0
20230905,184900,1433310930,6800,6800,6800,6800,0
20230905,184800,1433310930,6800,6800,6800,6800,0
20230905,184700,1433310930,6800,6800,6800,6800,0
20230905,184600,1433310930,6800,6800,6800,6800,0
20230905,184500,1433310930,6800,6800,6800,6800,0
20230905,184400,1433310930,6800,6800,6800,6800,0
20230905,184300,1433310930,6800,6800,6800,6800,0
20230905,184200,1433310930,6800,6800,6800,6800,0
20230905,184100,1433310930,6800,6800,6800,6800,0
20230905,184000,1433310930,6800,6800,6800,6800,0
20230905,183900,1433310930,6800,6800,6800,6800,8550
20230905,183800,1433310930,6800,6800,6800,6800,0
20230905,183700,1433310930,6800,6800,6800,6800,0
20230905,183600,1433310930,6800,6800,6800,6800,0
20230905,183500,1433310930,6800,6800,6800,6800,0
20230905,183400,1433310930,6800,6800,6800,6800,0
20230905,183300,1433310930,6800,6800,6800,6800,0
20230905,183200,1433310930,6800,6800,6800,6800,0
20230905,183100,1433310930,6800,6800,6800,6800,0
20230905,183000,1433310930,6800,6800,6800,6800,0
20230905,182900,1433310930,6800,6800,6800,6800,0
20230905,182800,1433310930,6800,6800,6800,6800,0
20230905,182700,1433310930,6800,6800,6800,6800,0
20230905,182600,1433310930,6800,6800,6800,6800,0
20230905,182500,1433310930,6800,6800,6800,6800,0
20230905,182400,1433310930,6800,6800,6800,6800,0
20230905,182300,1433310930,6800,6800,6800,6800,0
20230905,182200,1433310930,6800,6800,6800,6800,0
20230905,182100,1433310930,6800,6800,6800,6800,0
20230905,182000,1433310930,6800,6800,6800,6800,0
20230905,181900,1433310930,6800,6800,6800,6800,0
20230905,181800,1433310930,6800,6800,6800,6800,0
20230905,181700,1433310930,6800,6800,6800,6800,0
20230905,181600,1433310930,6800,6800,6800,6800,0
20230905,181500,1433310930,6800,6800,6800,6800,0
20230905,181400,1433310930,6800,6800,6800,6800,0
20230905,181300,1433310930,6800,6800,6800,6800,0
20230905,181200,1433310930,6800,6800,6800,6800,0
20230905,181100,1433310930,6800,6800,6800,6800,0
20230905,181000,1433310930,6800,6800,6800,6800,0
20230905,180900,1433310930,6800,6800,6800,6800,8550
20230905,180800,1433310930,6800,6800,6800,6800,0
20230905,180700,1433310930,6800,6800,6800,6800,0
20230905,180600,1433310930,6800,6800,6800,6800,0
20230905,180500,1433310930,6800,6800,6800,6800,0
20230905,180400,1433310930,6800,6800,6800,6800,0
20230905,180300,1433310930,6800,6800,6800,6800,0
20230905,180200,1433310930,6800,6800,6800,6800,0
20230905,180100,1433310930,6800,6800,6800,6800,0
20230905,180000,1433310930,6800,6800,6800,6800,0
20230905,175900,1433310930,6800,6800,6800,6800,0
20230905,175800,1433310930,6800,6800,6800,6800,0
20230905,175700,1433310930,6800,6800,6800,6800,0
20230905,175600,1433310930,6800,6800,6800,6800,0
20230905,175500,1433310930,6800,6800,6800,6800,0
20230905,175400,1433310930,6800,6800,6800,6800,0
20230905,175300,1433310930,6800,6800,6800,6800,0
20230905,175200,1433310930,6800,6800,6800,6800,0
20230905,175100,1433310930,6800,6800,6800,6800,0
20230905,175000,1433310930,6800,6800,6800,6800,0
20230905,174900,1433310930,6800,6800,6800,6800,0
20230905,174800,1433310930,6800,6800,6800,6800,0
20230905,174700,1433310930,6800,6800,6800,6800,0
20230905,174600,1433310930,6800,6800,6800,6800,0
20230905,174500,1433310930,6800,6800,6800,6800,0
20230905,174400,1433310930,6800,6800,6800,6800,0
20230905,174300,1433310930,6800,6800,6800,6800,0
20230905,174200,1433310930,6800,6800,6800,6800,0
20230905,174100,1433310930,6800,6800,6800,6800,0
20230905,174000,1433310930,6800,6800,6800,6800,0
20230905,173900,1433310930,6800,6800,6800,6800,8550
20230905,173800,1433310930,6800,6800,6800,6800,0
20230905,173700,1433310930,6800,6800,6800,6800,0
20230905,173600,1433310930,6800,6800,6800,6800,0
20230905,173500,1433310930,6800,6800,6800,6800,0
20230905,173400,1433310930,6800,6800,6800,6800,0
20230905,173300,1433310930,6800,6800,6800,6800,0
20230905,173200,1433310930,6800,6800,6800,6800,0
20230905,173100,1433310930,6800,6800,6800,6800,0
20230905,173000,1433310930,6800,6800,6800,6800,0
20230905,172900,1433310930,6800,6800,6800,6800,0
20230905,172800,1433310930,6800,6800,6800,6800,0
20230905,172700,1433310930,6800,6800,6800,6800,0
20230905,172600,1433310930,6800,6800,6800,6800,0
20230905,172500,1433310930,6800,6800,6800,6800,0
20230905,172400,1433310930,6800,6800,6800,6800,0
20230905,172300,1433310930,6800,6800,6800,6800,0
20230905,172200,1433310930,6800,6800,6800,6800,0
20230905,172100,1433310930,6800,6800,6800,6800,0
20230905,172000,1433310930,6800,6800,6800,6800,0
20230905,171900,1433310930,6800,6800,6800,6800,0
20230905,171800,1433310930,6800,6800,6800,6800,0
20230905,171700,1433310930,6800,6800,6800,6800,0
20230905,171600,1433310930,6800,6800,6800,6800,0
20230905,171500,1433310930,6800,6800,6800,6800,0
20230905,171400,1433310930,6800,6800,6800,6800,0
20230905,171300,1433310930,6800,6800,6800,6800,0
20230905,171200,1433310930,6800,6800,6800,6800,0
20230905,171100,1433310930,6800,6800,6800,6800,0
20230905,171000,1433310930,6800,6800,6800,6800,0
20230905,170900,1433310930,6800,6800,6800,6800,8550
20230905,170800,1433310930,6800,6800,6800,6800,0
20230905,170700,1433310930,6800,6800,6800,6800,0
20230905,170600,1433310930,6800,6800,6800,6800,0
20230905,170500,1433310930,6800,6800,6800,6800,0
20230905,170400,1433310930,6800,6800,6800,6800,0
20230905,170300,1433310930,6800,6800,6800,6800,0
20230905,170200,1433310930,6800,6800,6800,6800,0
20230905,170100,1433310930,6800,6800,6800,6800,0
20230905,170000,1433310930,6800,6800,6800,6800,0
20230905,165900,1433310930,6800,6800,6800,6800,0
20230905,165800,1433310930,6800,6800,6800,6800,0
20230905,165700,1433310930,6800,6800,6800,6800,0
20230905,165600,1433310930,6800,6800,6800,6800,0
20230905,165500,1433310930,6800,6800,6800,6800,0
20230905,165400,1433310930,6800,6800,6800,6800,0
20230905,165300,1433310930,6800,6800,6800,6800,0
20230905,165200,1433310930,6800,6800,6800,6800,0
20230905,165100,1433310930,6800,6800,6800,6800,0
20230905,165000,1433310930,6800,6800,6800,6800,0
20230905,164900,1433310930,6800,6800,6800,6800,0
20230905,164800,1433310930,6800,6800,6800,6800,0
20230905,164700,1433310930,6800,6800,6800,6800,0
20230905,164600,1433310930,6800,6800,6800,6800,0
20230905,164500,1433310930,6800,6800,6800,6800,0
20230905,164400,1433310930,6800,6800,6800,6800,0
20230905,164300,1433310930,6800,6800,6800,6800,0
20230905,164200,1433310930,6800,6800,6800,6800,0
20230905,164100,1433310930,6800,6800,6800,6800,0
20230905,164000,1433310930,6800,6800,6800,6800,0
20230905,163900,1433310930,6800,6800,6800,6800,8550
20230905,163800,1433310930,6800,6800,6800,6800,0
20230905,163700,1433310930,6800,6800,6800,6800,0
20230905,163600,1433310930,6800,6800,6800,6800,0
20230905,163500,1433310930,6800,6800,6800,6800,0
20230905,163400,1433310930,6800,6800,6800,6800,0
20230905,163300,1433310930,6800,6800,6800,6800,0
20230905,163200,1433310930,6800,6800,6800,6800,0
20230905,163100,1433310930,6800,6800,6800,6800,0
20230905,163000,1433310930,6800,6800,6800,6800,0
20230905,162900,1433310930,6800,6800,6800,6800,0
20230905,162800,1433310930,6800,6800,6800,6800,0
20230905,162700,1433310930,6800,6800,6800,6800,0
20230905,162600,1433310930,6800,6800,6800,6800,0
20230905,162500,1433310930,6800,6800,6800,6800,0
20230905,162400,1433310930,6800,6800,6800,6800,0
20230905,162300,1433310930,6800,6800,6800,6800,0
20230905,162200,1433310930,6800,6800,6800,6800,0
20230905,162100,1433310930,6800,6800,6800,6800,0
20230905,162000,1433310930,6800,6800,6800,6800,0
20230905,161900,1433310930,6800,6800,6800,6800,0
20230905,161800,1433310930,6800,6800,6800,6800,0
20230905,161700,1433310930,6800,6800,6800,6800,0
20230905,161600,1433310930,6800,6800,6800,6800,0
20230905,161500,1433310930,6800,6800,6800,6800,0
20230905,161400,1433310930,6800,6800,6800,6800,0
20230905,161300,1433310930,6800,6800,6800,6800,0
20230905,161200,1433310930,6800,6800,6800,6800,0
20230905,161100,1433310930,6800,6800,6800,6800,0
20230905,161000,1433310930,6800,6800,6800,6800,0
20230905,160900,1433310930,6800,6800,6800,6800,8550
20230905,160800,1433310930,6800,6800,6800,6800,0
20230905,160700,1433310930,6800,6800,6800,6800,0
20230905,160600,1433310930,6800,6800,6800,6800,0
20230905,160500,1433310930,6800,6800,6800,6800,0
20230905,160400,1433310930,6800,6800,6800,6800,0
20230905,160300,1433310930,6800,6800,6800,6800,0
20230905,160200,1433310930,6800,6800,6800,6800,0
20230905,160100,1433310930,6800,6800,6800,6800,0
20230905,160000,1433310930,6800,6800,6800,6800,0
20230905,155900,1433310930,6800,6800,6800,6800,0
20230905,155800,1433310930,6800,6800,6800,6800,0
20230905,155700,1433310930,6800,6800,6800,6800,0
20230905,155600,1433310930,6800,6800,6800,6800,0
20230905,155500,1433310930,6800,6800,6800,6800,0
20230905,155400,1433310930,6800,6800,6800,6800,0
20230905,155300,1433310930,6800,6800,6800,6800,0
20230905,155200,1433310930,6800,6800,6800,6800,0
20230905,155100,1433310930,6800,6800,6800,6800,0
20230905,155000,1433310930,6800,6800,6800,6800,0
20230905,154900,1433310930,6800,6800,6800,6800,0
20230905,154800,1433310930,6800,6800,6800,6800,0
20230905,154700,1433310930,6800,6800,6800,6800,0
20230905,154600,1433310930,6800,6800,6800,6800,0
20230905,154500,1433310930,6800,6800,6800,6800,0
20230905,154400,1433310930,6800,6800,6800,6800,0
20230905,154300,1433310930,6800,6800,6800,6800,0
20230905,154200,1433310930,6800,6800,6800,6800,0
20230905,154100,1433310930,6800,6800,6800,6800,0
20230905,154000,1433310930,6800,6800,6800,6800,0
20230905,153900,1433310930,6800,6800,6800,6800,8550
20230905,153800,1433310930,6800,6800,6800,6800,0
20230905,153700,1433310930,6800,6800,6800,6800,0
20230905,153600,1433310930,6800,6800,6800,6800,0
20230905,153500,1433310930,6800,6800,6800,6800,0
20230905,153400,1433310930,6800,6800,6800,6800,0
20230905,153300,1433310930,6800,6800,6800,6800,0
20230905,153200,1433310930,6800,6800,6800,6800,0
20230905,153100,1433310930,6800,6800,6800,6800,0
20230905,153000,1433310930,6800,6800,6800,6800,8550
20230905,152900,1375170930,6810,6810,6810,6810,0
20230905,152800,1375170930,6810,6810,6810,6810,0
20230905,152700,1375170930,6810,6810,6810,6810,0
20230905,152600,1375170930,6810,6810,6810,6810,0
20230905,152500,1375170930,6810,6810,6810,6810,0
20230905,152400,1375170930,6810,6810,6810,6810,0
20230905,152300,1375170930,6810,6810,6810,6810,0
20230905,152200,1375170930,6810,6810,6810,6810,0
20230905,152100,1375170930,6810,6810,6810,6810,0
20230905,152000,1375170930,6810,6810,6810,6810,0
20230905,151900,1375170930,6810,6810,6830,6810,471
20230905,151800,1371961960,6820,6840,6840,6820,167
20230905,151700,1370823000,6820,6820,6840,6820,736
20230905,151600,1365803460,6840,6830,6840,6810,502
20230905,151500,1362380650,6820,6830,6830,6820,210
20230905,151400,1360948440,6830,6830,6830,6830,15
20230905,151300,1360845990,6830,6830,6830,6830,3
20230905,151200,1360825500,6830,6830,6830,6800,5886
20230905,151100,1320790390,6830,6830,6830,6810,2843
20230905,151000,1301418980,6840,6840,6840,6840,3
20230905,150900,1301398460,6840,6830,6840,6830,500
20230905,150800,1297981120,6830,6820,6830,6820,102
20230905,150700,1297285460,6830,6830,6830,6820,30
20230905,150600,1297080570,6830,6830,6830,6830,1
20230905,150500,1297073740,6830,6820,6830,6810,1502
20230905,150400,1286844660,6830,6830,6830,6810,2501
20230905,150300,1269800240,6840,6840,6840,6840,1
20230905,150200,1269793400,6840,6840,6840,6840,2
20230905,150100,1269779720,6830,6820,6830,6820,149
20230905,150000,1268762550,6810,6830,6830,6810,5
20230905,145900,1268728480,6810,6820,6840,6810,1114
20230905,145800,1261138940,6820,6830,6840,6820,1884
20230905,145700,1248282900,6830,6840,6840,6830,1024
20230905,145600,1241288940,6830,6830,6840,6830,1123
20230905,145500,1233618740,6840,6840,6840,6830,202
20230905,145400,1232239060,6840,6840,6840,6840,6
20230905,145300,1232198020,6840,6840,6850,6840,533
20230905,145200,1228552260,6850,6850,6850,6850,1
20230905,145100,1228545410,6850,6850,6850,6850,1
20230905,145000,1228538560,6850,6850,6850,6850,2
20230905,144900,1228524860,6850,6850,6850,6850,1
20230905,144800,1228518010,6850,6850,6850,6840,115
20230905,144700,1227731260,6850,6850,6850,6850,6
20230905,144600,1227690160,6850,6850,6850,6850,10
20230905,144500,1227621660,6850,6850,6850,6850,5
20230905,144400,1227587410,6850,6850,6850,6840,907
20230905,144300,1221383460,6850,6850,6850,6850,0
20230905,144200,1221383460,6850,6850,6850,6850,2
20230905,144100,1221369760,6840,6820,6840,6820,2109
20230905,144000,1206946360,6840,6840,6840,6840,2
20230905,143900,1206932680,6840,6840,6840,6840,15
20230905,143800,1206830080,6840,6840,6840,6840,501
20230905,143700,1203403240,6840,6820,6840,6820,65
20230905,143600,1202959880,6840,6820,6840,6820,247
20230905,143500,1201275320,6840,6840,6840,6840,1
20230905,143400,1201268480,6840,6840,6840,6830,5
20230905,143300,1201234300,6820,6840,6840,6820,2
20230905,143200,1201220640,6840,6840,6840,6840,3
20230905,143100,1201200120,6840,6830,6840,6830,5
20230905,143000,1201165960,6840,6820,6840,6820,1002
20230905,142900,1194332300,6840,6830,6840,6830,734
20230905,142800,1189318010,6840,6830,6840,6830,101
20230905,142700,1188628170,6840,6840,6840,6840,2
20230905,142600,1188614490,6830,6840,6840,6830,251
20230905,142500,1186900150,6840,6840,6840,6840,3
20230905,142400,1186879630,6840,6860,6860,6840,102
20230905,142300,1186181930,6860,6860,6860,6860,2
20230905,142200,1186168210,6860,6860,6860,6840,56
20230905,142100,1185785130,6840,6840,6840,6840,299
20230905,142000,1183739970,6840,6840,6840,6840,1
20230905,141900,1183733130,6850,6850,6850,6840,4
20230905,141800,1183705750,6850,6850,6850,6850,301
20230905,141700,1181643900,6850,6840,6850,6840,2892
20230905,141600,1161862600,6840,6860,6860,6840,268
20230905,141500,1160029320,6860,6860,6860,6860,1
20230905,141400,1160022460,6860,6850,6860,6850,1002
20230905,141300,1153158750,6850,6840,6850,6840,102
20230905,141200,1152460060,6850,6850,6850,6850,655
20230905,141100,1147973310,6850,6850,6850,6850,11
20230905,141000,1147897960,6840,6840,6840,6840,685
20230905,140900,1143212560,6840,6830,6840,6830,639
20230905,140800,1138848180,6830,6830,6830,6830,1001
20230905,140700,1132011350,6830,6830,6830,6820,38
20230905,140600,1131752170,6830,6840,6840,6830,92
20230905,140500,1131123700,6840,6840,6840,6840,1
20230905,140400,1131116860,6840,6840,6840,6840,1
20230905,140300,1131110020,6840,6840,6840,6840,1
20230905,140200,1131103180,6840,6840,6840,6840,2
20230905,140100,1131089500,6840,6840,6840,6830,10
20230905,140000,1131021130,6840,6840,6840,6840,2
20230905,135900,1131007450,6830,6840,6840,6830,4
20230905,135800,1130980100,6840,6840,6840,6840,4
20230905,135700,1130952740,6840,6840,6840,6830,11
20230905,135600,1130877520,6840,6840,6840,6840,1
20230905,135500,1130870680,6830,6830,6830,6830,1
20230905,135400,1130863850,6840,6840,6840,6840,123
20230905,135300,1130022530,6820,6840,6840,6820,3
20230905,135200,1130002050,6840,6840,6840,6840,1
20230905,135100,1129995210,6840,6820,6840,6820,864
20230905,135000,1124092690,6820,6840,6840,6820,1883
20230905,134900,1111248610,6840,6840,6840,6820,2204
20230905,134800,1096217170,6830,6840,6840,6830,41
20230905,134700,1095937130,6840,6820,6840,6820,6
20230905,134600,1095896180,6840,6820,6840,6820,5
20230905,134500,1095862060,6820,6840,6840,6820,777
20230905,134400,1090559810,6840,6840,6840,6840,54
20230905,134300,1090190450,6840,6840,6840,6840,31
20230905,134200,1089978410,6840,6830,6840,6830,21
20230905,134100,1089834970,6840,6840,6840,6840,1
20230905,134000,1089828130,6840,6840,6840,6840,1
20230905,133900,1089821290,6840,6840,6840,6840,22
20230905,133800,1089670810,6840,6840,6840,6840,5
20230905,133700,1089636610,6840,6840,6840,6840,0
20230905,133600,1089636610,6840,6840,6840,6840,2
20230905,133500,1089622930,6840,6840,6840,6840,2
20230905,133400,1089609250,6820,6830,6840,6820,435
20230905,133300,1086642030,6830,6830,6830,6830,1
20230905,133200,1086635200,6830,6830,6830,6830,1
20230905,133100,1086628370,6830,6830,6830,6830,708
20230905,133000,1081792730,6830,6830,6830,6820,398
20230905,132900,1079074990,6820,6830,6830,6820,321
20230905,132800,1076885760,6820,6820,6830,6820,217
20230905,132700,1075405810,6830,6820,6830,6820,113
20230905,132600,1074634140,6830,6830,6830,6820,87
20230905,132500,1074040670,6830,6830,6830,6830,3
20230905,132400,1074020180,6830,6830,6830,6830,3
20230905,132300,1073999690,6830,6830,6830,6830,21
20230905,132200,1073856260,6830,6830,6830,6830,4
20230905,132100,1073828940,6830,6830,6830,6820,252
20230905,132000,1072109770,6830,6830,6830,6830,31
20230905,131900,1071898040,6840,6840,6840,6840,13
20230905,131800,1071809120,6830,6830,6830,6830,388
20230905,131700,1069159080,6830,6830,6830,6820,133
20230905,131600,1068251690,6830,6830,6830,6820,23
20230905,131500,1068094810,6830,6830,6830,6830,1
20230905,131400,1068087980,6830,6830,6830,6830,23
20230905,131300,1067930890,6830,6830,6830,6830,1
20230905,131200,1067924060,6820,6830,6830,6820,187
20230905,131100,1066646890,6840,6840,6840,6840,1
20230905,131000,1066640050,6840,6840,6840,6840,140
20230905,130900,1065682450,6840,6840,6840,6840,1
20230905,130800,1065675610,6840,6830,6840,6820,177
20230905,130700,1064466690,6840,6840,6840,6840,1
20230905,130600,1064459850,6840,6840,6840,6840,1
20230905,130500,1064453010,6830,6840,6840,6830,3
20230905,130400,1064432510,6840,6840,6840,6840,1
20230905,130300,1064425670,6840,6830,6840,6820,1545
20230905,130200,1053888560,6830,6830,6830,6830,15
20230905,130100,1053786110,6840,6830,6840,6830,18
20230905,130000,1053663150,6840,6840,6840,6840,11
20230905,125900,1053587910,6840,6830,6840,6830,15
20230905,125800,1053485440,6830,6820,6830,6820,2106
20230905,125700,1039107490,6820,6820,6820,6820,10
20230905,125600,1039039290,6820,6820,6820,6810,527
20230905,125500,1035450390,6810,6810,6820,6810,1181
20230905,125400,1027407770,6810,6810,6810,6810,1
20230905,125300,1027400960,6800,6800,6800,6800,500
20230905,125200,1024000960,6810,6800,6810,6790,1397
20230905,125100,1014507020,6800,6800,6800,6790,197
20230905,125000,1013168050,6800,6790,6810,6790,448
20230905,124900,1010124160,6800,6800,6810,6800,603
20230905,124800,1006022670,6810,6820,6820,6800,2528
20230905,124700,988828930,6820,6820,6820,6810,1448
20230905,124600,978967990,6820,6830,6830,6820,958
20230905,124500,972434420,6820,6830,6830,6820,200
20230905,124400,971069020,6830,6830,6830,6830,101
20230905,124300,970379190,6830,6830,6830,6830,2
20230905,124200,970365530,6830,6840,6840,6830,392
20230905,124100,967687260,6840,6830,6840,6830,508
20230905,124000,964217540,6830,6840,6840,6830,85
20230905,123900,963636950,6840,6840,6840,6840,11
20230905,123800,963561710,6840,6840,6840,6840,212
20230905,123700,962111630,6840,6840,6840,6840,1
20230905,123600,962104790,6840,6840,6840,6840,1
20230905,123500,962097950,6840,6840,6840,6840,1
20230905,123400,962091110,6840,6830,6840,6830,3003
20230905,123300,941580610,6830,6830,6830,6810,58
20230905,123200,941185370,6830,6830,6830,6830,0
20230905,123100,941185370,6830,6830,6830,6830,25
20230905,123000,941014620,6830,6830,6830,6830,1
20230905,122900,941007790,6830,6830,6830,6830,18
20230905,122800,940884850,6830,6810,6830,6810,319
20230905,122700,938706420,6810,6810,6830,6810,938
20230905,122600,932318600,6830,6810,6830,6810,2
20230905,122500,932304960,6830,6820,6830,6820,137
20230905,122400,931370600,6820,6820,6820,6820,1
20230905,122300,931363780,6820,6820,6820,6820,53
20230905,122200,931002320,6810,6820,6820,6810,875
20230905,122100,925043460,6820,6810,6820,6810,86
20230905,122000,924457060,6830,6820,6830,6820,46
20230905,121900,924143320,6820,6830,6830,6820,151
20230905,121800,923113460,6830,6830,6830,6830,2
20230905,121700,923099800,6830,6830,6830,6830,5
20230905,121600,923065650,6830,6830,6830,6830,1
20230905,121500,923058820,6830,6820,6830,6820,203
20230905,121400,921674350,6810,6810,6810,6810,1
20230905,121300,921667540,6820,6820,6820,6820,3
20230905,121200,921647080,6820,6810,6820,6810,288
20230905,121100,919685790,6820,6820,6820,6810,130
20230905,121000,918799750,6820,6810,6820,6800,381
20230905,120900,916208920,6800,6800,6820,6800,503
20230905,120800,912788460,6810,6820,6820,6810,154
20230905,120700,911739690,6810,6810,6820,6800,1216
20230905,120600,903465120,6820,6820,6820,6820,7
20230905,120500,903417380,6820,6820,6820,6820,2
20230905,120400,903403740,6820,6820,6820,6820,1
20230905,120300,903396920,6820,6820,6820,6800,15
20230905,120200,903294660,6820,6810,6820,6800,302
20230905,120100,901238110,6810,6820,6820,6810,25
20230905,120000,901067850,6820,6820,6820,6820,75
20230905,115900,900556350,6830,6810,6830,6810,76
20230905,115800,900038690,6830,6830,6830,6810,102
20230905,115700,899344030,6800,6820,6820,6800,230
20230905,115600,897778030,6820,6820,6820,6820,1
20230905,115500,897771210,6820,6800,6820,6800,3
20230905,115400,897750770,6800,6820,6820,6800,71
20230905,115300,897267950,6820,6820,6820,6820,59
20230905,115200,896865570,6820,6800,6830,6800,263
20230905,115100,895076660,6800,6820,6830,6800,253
20230905,115000,893352900,6820,6830,6830,6820,90
20230905,114900,892739090,6830,6830,6830,6830,1
20230905,114800,892732260,6790,6840,6840,6790,3688
20230905,114700,867688580,6800,6840,6840,6800,2309
20230905,114600,851984980,6830,6830,6830,6830,27
20230905,114500,851800570,6830,6810,6830,6810,92
20230905,114400,851174010,6810,6830,6830,6810,34
20230905,114300,850941990,6830,6810,6830,6800,18
20230905,114200,850819460,6830,6830,6830,6830,74
20230905,114100,850314040,6850,6790,6850,6790,6083
20230905,114000,808973410,6800,6830,6830,6790,24264
20230905,113900,643759920,6840,6830,6840,6830,52
20230905,113800,643404250,6830,6840,6840,6830,359
20230905,113700,640952270,6840,6840,6840,6840,38
20230905,113600,640692350,6850,6850,6850,6850,1
20230905,113500,640685500,6840,6840,6840,6840,0
20230905,113400,640685500,6840,6840,6840,6840,102
20230905,113300,639987820,6850,6840,6850,6840,2
20230905,113200,639974130,6840,6840,6840,6840,145
20230905,113100,638982330,6850,6840,6850,6840,21
20230905,113000,638838580,6840,6850,6850,6840,1047
20230905,112900,631677000,6840,6840,6850,6840,4265
20230905,112800,602503300,6850,6850,6850,6850,5
20230905,112700,602469050,6850,6860,6860,6850,2142
20230905,112600,587795840,6850,6850,6850,6850,0
20230905,112500,587795840,6850,6860,6860,6850,15
20230905,112400,587693040,6860,6860,6860,6860,5
20230905,112300,587658740,6860,6860,6860,6860,63
20230905,112200,587226560,6850,6850,6850,6850,0
20230905,112100,587226560,6850,6850,6850,6850,0
20230905,112000,587226560,6850,6850,6850,6850,0
20230905,111900,587226560,6850,6850,6850,6850,25
20230905,111800,587055310,6850,6850,6850,6850,176
20230905,111700,585849710,6850,6850,6850,6850,33
20230905,111600,585623660,6850,6850,6850,6850,810
20230905,111500,580075160,6850,6850,6850,6850,218
20230905,111400,578581860,6850,6850,6850,6850,256
20230905,111300,576828260,6850,6850,6850,6850,10
20230905,111200,576759760,6850,6850,6850,6850,0
20230905,111100,576759760,6850,6850,6850,6850,3
20230905,111000,576739210,6850,6850,6850,6850,18
20230905,110900,576615910,6850,6850,6850,6850,13
20230905,110800,576526860,6840,6850,6850,6840,952
20230905,110700,570005670,6850,6850,6850,6850,0
20230905,110600,570005670,6850,6850,6850,6850,1
20230905,110500,569998820,6880,6850,6880,6850,1103
20230905,110400,562440270,6850,6850,6850,6850,150
20230905,110300,561412770,6880,6880,6880,6880,146
20230905,110200,560408290,6880,6880,6880,6880,102
20230905,110100,559706530,6880,6850,6880,6850,1225
20230905,110000,551315100,6860,6860,6860,6860,101
20230905,105900,550622240,6850,6850,6850,6850,50
20230905,105800,550279740,6880,6880,6880,6880,0
20230905,105700,550279740,6880,6880,6880,6880,0
20230905,105600,550279740,6880,6850,6880,6850,113
20230905,105500,549505070,6850,6860,6860,6840,295
20230905,105400,547486550,6850,6860,6860,6850,413
20230905,105300,544657360,6860,6860,6860,6860,38
20230905,105200,544396680,6860,6860,6860,6850,5150
20230905,105100,509119110,6880,6850,6880,6850,435
20230905,105000,506138940,6860,6860,6870,6860,2729
20230905,104900,487417660,6870,6870,6870,6870,5
20230905,104800,487383310,6880,6870,6880,6870,18
20230905,104700,487259500,6880,6880,6880,6880,6
20230905,104600,487218220,6870,6870,6870,6860,1040
20230905,104500,480082990,6870,6860,6870,6860,60
20230905,104400,479671290,6870,6870,6870,6860,143
20230905,104300,478688960,6870,6880,6880,6870,140
20230905,104200,477725960,6870,6860,6870,6860,979
20230905,104100,471007510,6860,6860,6860,6860,50
20230905,104000,470664510,6860,6870,6870,6860,100
20230905,103900,469978140,6870,6870,6870,6870,41
20230905,103800,469696470,6870,6870,6870,6870,30
20230905,103700,469490370,6870,6870,6870,6870,1495
20230905,103600,459219720,6880,6880,6880,6870,135
20230905,103500,458291920,6870,6870,6880,6870,301
20230905,103400,456224040,6880,6880,6880,6880,6
20230905,103300,456182760,6880,6880,6880,6880,0
20230905,103200,456182760,6880,6870,6880,6870,371
20230905,103100,453633970,6870,6870,6870,6870,211
20230905,103000,452184400,6870,6870,6870,6870,26
20230905,102900,452005780,6870,6870,6870,6870,2175
20230905,102800,437063530,6880,6880,6880,6870,52
20230905,102700,436705950,6880,6870,6880,6870,141
20230905,102600,435737170,6870,6880,6880,6870,110
20230905,102500,434981370,6880,6880,6880,6880,6
20230905,102400,434940090,6870,6870,6870,6870,0
20230905,102300,434940090,6870,6870,6870,6870,0
20230905,102200,434940090,6870,6890,6890,6870,4500
20230905,102100,403987920,6900,6890,6900,6890,1046
20230905,102000,396780940,6890,6890,6890,6890,170
20230905,101900,395609640,6930,6930,6930,6930,0
20230905,101800,395609640,6930,6930,6930,6930,0
20230905,101700,395609640,6930,6910,6930,6900,332
20230905,101600,393318800,6940,6910,6940,6910,50
20230905,101500,392972100,6910,6910,6910,6910,0
20230905,101400,392972100,6910,6910,6910,6910,0
20230905,101300,392972100,6910,6910,6910,6910,1010
20230905,101200,385993000,6910,6900,6910,6900,3407
20230905,101100,362484500,6900,6900,6900,6890,141
20230905,101000,361512000,6890,6890,6890,6890,11
20230905,100900,361436210,6890,6880,6890,6880,1310
20230905,100800,352415330,6880,6880,6880,6880,130
20230905,100700,351520930,6880,6890,6890,6880,112
20230905,100600,350750270,6890,6880,6890,6880,11
20230905,100500,350674560,6880,6880,6880,6880,300
20230905,100400,348610560,6880,6880,6880,6880,41
20230905,100300,348328480,6880,6900,6900,6880,950
20230905,100200,341788480,6880,6880,6880,6880,0
20230905,100100,341788480,6880,6880,6880,6870,422
20230905,100000,338885900,6870,6880,6880,6870,1567
20230905,095900,328111520,6880,6880,6880,6880,0
20230905,095800,328111520,6880,6880,6880,6880,5
20230905,095700,328077120,6870,6870,6870,6870,0
20230905,095600,328077120,6870,6880,6880,6870,513
20230905,095500,324547750,6880,6870,6880,6870,1408
20230905,095400,314870860,6870,6870,6870,6870,176
20230905,095300,313661740,6870,6880,6880,6870,7
20230905,095200,313613630,6880,6880,6880,6880,951
20230905,095100,307070750,6880,6880,6880,6880,13
20230905,095000,306981310,6880,6880,6880,6880,0
20230905,094900,306981310,6880,6880,6880,6880,33
20230905,094800,306754270,6880,6860,6880,6860,1962
20230905,094700,293291190,6860,6880,6880,6860,2692
20230905,094600,274807240,6870,6880,6880,6870,542
20230905,094500,271083280,6880,6880,6880,6880,38
20230905,094400,270821840,6880,6880,6880,6880,1
20230905,094300,270814960,6890,6890,6890,6890,0
20230905,094200,270814960,6890,6870,6890,6870,944
20230905,094100,264329660,6870,6870,6870,6870,500
20230905,094000,260894660,6870,6870,6870,6860,6613
20230905,093900,215500410,6870,6880,6880,6870,3198
20230905,093800,193516670,6880,6890,6890,6880,754
20230905,093700,188328110,6880,6880,6890,6880,1664
20230905,093600,176879780,6880,6890,6890,6880,38
20230905,093500,176618200,6880,6890,6890,6880,50
20230905,093400,176273900,6890,6890,6890,6890,588
20230905,093300,172222580,6890,6890,6900,6890,2073
20230905,093200,157938610,6900,6900,6900,6890,20
20230905,093100,157800710,6900,6890,6900,6890,774
20230905,093000,152467640,6900,6900,6900,6900,495
20230905,092900,149052140,6900,6900,6920,6900,1527
20230905,092800,138514520,6900,6900,6910,6900,140
20230905,092700,137548480,6900,6910,6910,6900,138
20230905,092600,136596100,6900,6920,6920,6900,232
20230905,092500,134994660,6920,6930,6930,6910,1539
20230905,092400,124355970,6930,6930,6930,6930,0
20230905,092300,124355970,6930,6930,6930,6930,0
20230905,092200,124355970,6930,6930,6930,6910,393
20230905,092100,121638560,6930,6950,6950,6930,42
20230905,092000,121346960,6950,6900,6950,6900,1046
20230905,091900,114109480,6900,6920,6920,6900,676
20230905,091800,109442020,6920,6920,6920,6920,29
20230905,091700,109241340,6920,6920,6920,6920,3
20230905,091600,109220580,6910,6910,6910,6910,1269
20230905,091500,100451790,6910,6900,6910,6900,360
20230905,091400,97967310,6910,6910,6910,6910,107
20230905,091300,97227940,6910,6920,6920,6910,169
20230905,091200,96060050,6920,6900,6920,6900,41
20230905,091100,95776480,6920,6900,6920,6890,1600
20230905,091000,84738810,6900,6900,6920,6900,294
20230905,090900,82710130,6900,6910,6910,6900,172
20230905,090800,81523320,6910,6930,6930,6910,583
20230905,090700,77494770,6910,6930,6930,6910,2521
20230905,090600,60049710,6930,6930,6930,6930,62
20230905,090500,59620050,6950,6950,6950,6920,396
20230905,090400,56870550,6950,6950,6950,6950,0
20230905,090300,56870550,6950,6970,6970,6950,276
20230905,090200,54951330,6950,6950,6950,6950,1067
20230905,090100,47535680,6950,6950,6950,6920,562
20230905,090000,43629810,6950,6900,6950,6900,6321