KissMeData/090850/min/candle-20230908.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230908,194400,289264550,6920,6920,6920,6920,1181
20230908,194300,289264550,6920,6920,6920,6920,0
20230908,194200,289264550,6920,6920,6920,6920,0
20230908,194100,289264550,6920,6920,6920,6920,0
20230908,194000,289264550,6920,6920,6920,6920,0
20230908,193900,289264550,6920,6920,6920,6920,0
20230908,193800,289264550,6920,6920,6920,6920,0
20230908,193700,289264550,6920,6920,6920,6920,0
20230908,193600,289264550,6920,6920,6920,6920,0
20230908,193500,289264550,6920,6920,6920,6920,0
20230908,193400,289264550,6920,6920,6920,6920,0
20230908,193300,289264550,6920,6920,6920,6920,0
20230908,193200,289264550,6920,6920,6920,6920,0
20230908,193100,289264550,6920,6920,6920,6920,0
20230908,193000,289264550,6920,6920,6920,6920,0
20230908,192900,289264550,6920,6920,6920,6920,0
20230908,192800,289264550,6920,6920,6920,6920,0
20230908,192700,289264550,6920,6920,6920,6920,0
20230908,192600,289264550,6920,6920,6920,6920,0
20230908,192500,289264550,6920,6920,6920,6920,0
20230908,192400,289264550,6920,6920,6920,6920,0
20230908,192300,289264550,6920,6920,6920,6920,0
20230908,192200,289264550,6920,6920,6920,6920,0
20230908,192100,289264550,6920,6920,6920,6920,0
20230908,192000,289264550,6920,6920,6920,6920,0
20230908,191900,289264550,6920,6920,6920,6920,0
20230908,191800,289264550,6920,6920,6920,6920,0
20230908,191700,289264550,6920,6920,6920,6920,0
20230908,191600,289264550,6920,6920,6920,6920,0
20230908,191500,289264550,6920,6920,6920,6920,0
20230908,191400,289264550,6920,6920,6920,6920,1181
20230908,191300,289264550,6920,6920,6920,6920,0
20230908,191200,289264550,6920,6920,6920,6920,0
20230908,191100,289264550,6920,6920,6920,6920,0
20230908,191000,289264550,6920,6920,6920,6920,0
20230908,190900,289264550,6920,6920,6920,6920,0
20230908,190800,289264550,6920,6920,6920,6920,0
20230908,190700,289264550,6920,6920,6920,6920,0
20230908,190600,289264550,6920,6920,6920,6920,0
20230908,190500,289264550,6920,6920,6920,6920,0
20230908,190400,289264550,6920,6920,6920,6920,0
20230908,190300,289264550,6920,6920,6920,6920,0
20230908,190200,289264550,6920,6920,6920,6920,0
20230908,190100,289264550,6920,6920,6920,6920,0
20230908,190000,289264550,6920,6920,6920,6920,0
20230908,185900,289264550,6920,6920,6920,6920,0
20230908,185800,289264550,6920,6920,6920,6920,0
20230908,185700,289264550,6920,6920,6920,6920,0
20230908,185600,289264550,6920,6920,6920,6920,0
20230908,185500,289264550,6920,6920,6920,6920,0
20230908,185400,289264550,6920,6920,6920,6920,0
20230908,185300,289264550,6920,6920,6920,6920,0
20230908,185200,289264550,6920,6920,6920,6920,0
20230908,185100,289264550,6920,6920,6920,6920,0
20230908,185000,289264550,6920,6920,6920,6920,0
20230908,184900,289264550,6920,6920,6920,6920,0
20230908,184800,289264550,6920,6920,6920,6920,0
20230908,184700,289264550,6920,6920,6920,6920,0
20230908,184600,289264550,6920,6920,6920,6920,0
20230908,184500,289264550,6920,6920,6920,6920,0
20230908,184400,289264550,6920,6920,6920,6920,1181
20230908,184300,289264550,6920,6920,6920,6920,0
20230908,184200,289264550,6920,6920,6920,6920,0
20230908,184100,289264550,6920,6920,6920,6920,0
20230908,184000,289264550,6920,6920,6920,6920,0
20230908,183900,289264550,6920,6920,6920,6920,0
20230908,183800,289264550,6920,6920,6920,6920,0
20230908,183700,289264550,6920,6920,6920,6920,0
20230908,183600,289264550,6920,6920,6920,6920,0
20230908,183500,289264550,6920,6920,6920,6920,0
20230908,183400,289264550,6920,6920,6920,6920,0
20230908,183300,289264550,6920,6920,6920,6920,0
20230908,183200,289264550,6920,6920,6920,6920,0
20230908,183100,289264550,6920,6920,6920,6920,0
20230908,183000,289264550,6920,6920,6920,6920,0
20230908,182900,289264550,6920,6920,6920,6920,0
20230908,182800,289264550,6920,6920,6920,6920,0
20230908,182700,289264550,6920,6920,6920,6920,0
20230908,182600,289264550,6920,6920,6920,6920,0
20230908,182500,289264550,6920,6920,6920,6920,0
20230908,182400,289264550,6920,6920,6920,6920,0
20230908,182300,289264550,6920,6920,6920,6920,0
20230908,182200,289264550,6920,6920,6920,6920,0
20230908,182100,289264550,6920,6920,6920,6920,0
20230908,182000,289264550,6920,6920,6920,6920,0
20230908,181900,289264550,6920,6920,6920,6920,0
20230908,181800,289264550,6920,6920,6920,6920,0
20230908,181700,289264550,6920,6920,6920,6920,0
20230908,181600,289264550,6920,6920,6920,6920,0
20230908,181500,289264550,6920,6920,6920,6920,0
20230908,181400,289264550,6920,6920,6920,6920,1181
20230908,181300,289264550,6920,6920,6920,6920,0
20230908,181200,289264550,6920,6920,6920,6920,0
20230908,181100,289264550,6920,6920,6920,6920,0
20230908,181000,289264550,6920,6920,6920,6920,0
20230908,180900,289264550,6920,6920,6920,6920,0
20230908,180800,289264550,6920,6920,6920,6920,0
20230908,180700,289264550,6920,6920,6920,6920,0
20230908,180600,289264550,6920,6920,6920,6920,0
20230908,180500,289264550,6920,6920,6920,6920,0
20230908,180400,289264550,6920,6920,6920,6920,0
20230908,180300,289264550,6920,6920,6920,6920,0
20230908,180200,289264550,6920,6920,6920,6920,0
20230908,180100,289264550,6920,6920,6920,6920,0
20230908,180000,289264550,6920,6920,6920,6920,0
20230908,175900,289264550,6920,6920,6920,6920,0
20230908,175800,289264550,6920,6920,6920,6920,0
20230908,175700,289264550,6920,6920,6920,6920,0
20230908,175600,289264550,6920,6920,6920,6920,0
20230908,175500,289264550,6920,6920,6920,6920,0
20230908,175400,289264550,6920,6920,6920,6920,0
20230908,175300,289264550,6920,6920,6920,6920,0
20230908,175200,289264550,6920,6920,6920,6920,0
20230908,175100,289264550,6920,6920,6920,6920,0
20230908,175000,289264550,6920,6920,6920,6920,0
20230908,174900,289264550,6920,6920,6920,6920,0
20230908,174800,289264550,6920,6920,6920,6920,0
20230908,174700,289264550,6920,6920,6920,6920,0
20230908,174600,289264550,6920,6920,6920,6920,0
20230908,174500,289264550,6920,6920,6920,6920,0
20230908,174400,289264550,6920,6920,6920,6920,1181
20230908,174300,289264550,6920,6920,6920,6920,0
20230908,174200,289264550,6920,6920,6920,6920,0
20230908,174100,289264550,6920,6920,6920,6920,0
20230908,174000,289264550,6920,6920,6920,6920,0
20230908,173900,289264550,6920,6920,6920,6920,0
20230908,173800,289264550,6920,6920,6920,6920,0
20230908,173700,289264550,6920,6920,6920,6920,0
20230908,173600,289264550,6920,6920,6920,6920,0
20230908,173500,289264550,6920,6920,6920,6920,0
20230908,173400,289264550,6920,6920,6920,6920,0
20230908,173300,289264550,6920,6920,6920,6920,0
20230908,173200,289264550,6920,6920,6920,6920,0
20230908,173100,289264550,6920,6920,6920,6920,0
20230908,173000,289264550,6920,6920,6920,6920,0
20230908,172900,289264550,6920,6920,6920,6920,0
20230908,172800,289264550,6920,6920,6920,6920,0
20230908,172700,289264550,6920,6920,6920,6920,0
20230908,172600,289264550,6920,6920,6920,6920,0
20230908,172500,289264550,6920,6920,6920,6920,0
20230908,172400,289264550,6920,6920,6920,6920,0
20230908,172300,289264550,6920,6920,6920,6920,0
20230908,172200,289264550,6920,6920,6920,6920,0
20230908,172100,289264550,6920,6920,6920,6920,0
20230908,172000,289264550,6920,6920,6920,6920,0
20230908,171900,289264550,6920,6920,6920,6920,0
20230908,171800,289264550,6920,6920,6920,6920,0
20230908,171700,289264550,6920,6920,6920,6920,0
20230908,171600,289264550,6920,6920,6920,6920,0
20230908,171500,289264550,6920,6920,6920,6920,0
20230908,171400,289264550,6920,6920,6920,6920,1181
20230908,171300,289264550,6920,6920,6920,6920,0
20230908,171200,289264550,6920,6920,6920,6920,0
20230908,171100,289264550,6920,6920,6920,6920,0
20230908,171000,289264550,6920,6920,6920,6920,0
20230908,170900,289264550,6920,6920,6920,6920,0
20230908,170800,289264550,6920,6920,6920,6920,0
20230908,170700,289264550,6920,6920,6920,6920,0
20230908,170600,289264550,6920,6920,6920,6920,0
20230908,170500,289264550,6920,6920,6920,6920,0
20230908,170400,289264550,6920,6920,6920,6920,0
20230908,170300,289264550,6920,6920,6920,6920,0
20230908,170200,289264550,6920,6920,6920,6920,0
20230908,170100,289264550,6920,6920,6920,6920,0
20230908,170000,289264550,6920,6920,6920,6920,0
20230908,165900,289264550,6920,6920,6920,6920,0
20230908,165800,289264550,6920,6920,6920,6920,0
20230908,165700,289264550,6920,6920,6920,6920,0
20230908,165600,289264550,6920,6920,6920,6920,0
20230908,165500,289264550,6920,6920,6920,6920,0
20230908,165400,289264550,6920,6920,6920,6920,0
20230908,165300,289264550,6920,6920,6920,6920,0
20230908,165200,289264550,6920,6920,6920,6920,0
20230908,165100,289264550,6920,6920,6920,6920,0
20230908,165000,289264550,6920,6920,6920,6920,0
20230908,164900,289264550,6920,6920,6920,6920,0
20230908,164800,289264550,6920,6920,6920,6920,0
20230908,164700,289264550,6920,6920,6920,6920,0
20230908,164600,289264550,6920,6920,6920,6920,0
20230908,164500,289264550,6920,6920,6920,6920,0
20230908,164400,289264550,6920,6920,6920,6920,1181
20230908,164300,289264550,6920,6920,6920,6920,0
20230908,164200,289264550,6920,6920,6920,6920,0
20230908,164100,289264550,6920,6920,6920,6920,0
20230908,164000,289264550,6920,6920,6920,6920,0
20230908,163900,289264550,6920,6920,6920,6920,0
20230908,163800,289264550,6920,6920,6920,6920,0
20230908,163700,289264550,6920,6920,6920,6920,0
20230908,163600,289264550,6920,6920,6920,6920,0
20230908,163500,289264550,6920,6920,6920,6920,0
20230908,163400,289264550,6920,6920,6920,6920,0
20230908,163300,289264550,6920,6920,6920,6920,0
20230908,163200,289264550,6920,6920,6920,6920,0
20230908,163100,289264550,6920,6920,6920,6920,0
20230908,163000,289264550,6920,6920,6920,6920,0
20230908,162900,289264550,6920,6920,6920,6920,0
20230908,162800,289264550,6920,6920,6920,6920,0
20230908,162700,289264550,6920,6920,6920,6920,0
20230908,162600,289264550,6920,6920,6920,6920,0
20230908,162500,289264550,6920,6920,6920,6920,0
20230908,162400,289264550,6920,6920,6920,6920,0
20230908,162300,289264550,6920,6920,6920,6920,0
20230908,162200,289264550,6920,6920,6920,6920,0
20230908,162100,289264550,6920,6920,6920,6920,0
20230908,162000,289264550,6920,6920,6920,6920,0
20230908,161900,289264550,6920,6920,6920,6920,0
20230908,161800,289264550,6920,6920,6920,6920,0
20230908,161700,289264550,6920,6920,6920,6920,0
20230908,161600,289264550,6920,6920,6920,6920,0
20230908,161500,289264550,6920,6920,6920,6920,0
20230908,161400,289264550,6920,6920,6920,6920,1181
20230908,161300,289264550,6920,6920,6920,6920,0
20230908,161200,289264550,6920,6920,6920,6920,0
20230908,161100,289264550,6920,6920,6920,6920,0
20230908,161000,289264550,6920,6920,6920,6920,0
20230908,160900,289264550,6920,6920,6920,6920,0
20230908,160800,289264550,6920,6920,6920,6920,0
20230908,160700,289264550,6920,6920,6920,6920,0
20230908,160600,289264550,6920,6920,6920,6920,0
20230908,160500,289264550,6920,6920,6920,6920,0
20230908,160400,289264550,6920,6920,6920,6920,0
20230908,160300,289264550,6920,6920,6920,6920,0
20230908,160200,289264550,6920,6920,6920,6920,0
20230908,160100,289264550,6920,6920,6920,6920,0
20230908,160000,289264550,6920,6920,6920,6920,0
20230908,155900,289264550,6920,6920,6920,6920,0
20230908,155800,289264550,6920,6920,6920,6920,0
20230908,155700,289264550,6920,6920,6920,6920,0
20230908,155600,289264550,6920,6920,6920,6920,0
20230908,155500,289264550,6920,6920,6920,6920,0
20230908,155400,289264550,6920,6920,6920,6920,0
20230908,155300,289264550,6920,6920,6920,6920,0
20230908,155200,289264550,6920,6920,6920,6920,0
20230908,155100,289264550,6920,6920,6920,6920,0
20230908,155000,289264550,6920,6920,6920,6920,0
20230908,154900,289264550,6920,6920,6920,6920,0
20230908,154800,289264550,6920,6920,6920,6920,0
20230908,154700,289264550,6920,6920,6920,6920,0
20230908,154600,289264550,6920,6920,6920,6920,0
20230908,154500,289264550,6920,6920,6920,6920,0
20230908,154400,289264550,6920,6920,6920,6920,1181
20230908,154300,289264550,6920,6920,6920,6920,0
20230908,154200,289264550,6920,6920,6920,6920,0
20230908,154100,289264550,6920,6920,6920,6920,0
20230908,154000,289264550,6920,6920,6920,6920,0
20230908,153900,289264550,6920,6920,6920,6920,0
20230908,153800,289264550,6920,6920,6920,6920,0
20230908,153700,289264550,6920,6920,6920,6920,0
20230908,153600,289264550,6920,6920,6920,6920,0
20230908,153500,289264550,6920,6920,6920,6920,0
20230908,153400,289264550,6920,6920,6920,6920,0
20230908,153300,289264550,6920,6920,6920,6920,0
20230908,153200,289264550,6920,6920,6920,6920,0
20230908,153100,289264550,6920,6920,6920,6920,0
20230908,153000,289264550,6920,6920,6920,6920,1181
20230908,152900,281092030,6890,6890,6890,6890,0
20230908,152800,281092030,6890,6890,6890,6890,0
20230908,152700,281092030,6890,6890,6890,6890,0
20230908,152600,281092030,6890,6890,6890,6890,0
20230908,152500,281092030,6890,6890,6890,6890,0
20230908,152400,281092030,6890,6890,6890,6890,0
20230908,152300,281092030,6890,6890,6890,6890,0
20230908,152200,281092030,6890,6890,6890,6890,0
20230908,152100,281092030,6890,6890,6890,6890,0
20230908,152000,281092030,6890,6890,6890,6890,0
20230908,151900,281092030,6890,6870,6890,6860,19
20230908,151800,280961620,6900,6900,6910,6870,968
20230908,151700,274277480,6870,6870,6870,6870,1
20230908,151600,274270610,6870,6870,6870,6870,14
20230908,151500,274174430,6900,6870,6900,6870,3
20230908,151400,274153760,6870,6900,6900,6870,12
20230908,151300,274070990,6900,6900,6900,6900,0
20230908,151200,274070990,6900,6900,6900,6900,0
20230908,151100,274070990,6900,6870,6900,6870,102
20230908,151000,273367220,6870,6900,6900,6870,101
20230908,150900,272670350,6870,6900,6900,6870,3
20230908,150800,272649710,6870,6870,6870,6870,0
20230908,150700,272649710,6870,6860,6900,6860,84
20230908,150600,272073380,6900,6900,6900,6890,531
20230908,150500,268413770,6900,6900,6900,6900,2
20230908,150400,268399970,6890,6860,6890,6860,200
20230908,150300,267024970,6900,6860,6900,6860,1397
20230908,150200,257404660,6870,6870,6870,6870,0
20230908,150100,257404660,6870,6870,6870,6870,186
20230908,150000,256126840,6870,6870,6870,6870,0
20230908,145900,256126840,6870,6870,6880,6870,294
20230908,145800,254107030,6870,6870,6870,6870,23
20230908,145700,253949020,6850,6860,6860,6850,211
20230908,145600,252501570,6870,6870,6870,6870,7
20230908,145500,252453480,6860,6860,6860,6860,1
20230908,145400,252446620,6860,6860,6860,6860,1
20230908,145300,252439760,6890,6880,6890,6880,5
20230908,145200,252405330,6860,6860,6860,6860,0
20230908,145100,252405330,6860,6860,6860,6860,1
20230908,145000,252398470,6860,6860,6860,6860,1
20230908,144900,252391610,6890,6890,6890,6890,0
20230908,144800,252391610,6890,6890,6890,6890,1
20230908,144700,252384720,6850,6850,6890,6850,3
20230908,144600,252364130,6850,6850,6850,6850,1
20230908,144500,252357280,6890,6890,6890,6890,0
20230908,144400,252357280,6890,6850,6890,6850,6
20230908,144300,252315980,6900,6900,6900,6900,0
20230908,144200,252315980,6900,6900,6900,6850,3
20230908,144100,252295330,6850,6850,6850,6850,57
20230908,144000,251904880,6850,6850,6850,6850,2
20230908,143900,251891180,6870,6870,6870,6870,10
20230908,143800,251822480,6870,6870,6870,6870,12
20230908,143700,251740040,6850,6850,6850,6850,1
20230908,143600,251733190,6870,6850,6870,6850,6
20230908,143500,251692010,6870,6870,6870,6870,0
20230908,143400,251692010,6870,6870,6870,6870,0
20230908,143300,251692010,6870,6850,6870,6850,20
20230908,143200,251554730,6850,6850,6850,6850,1
20230908,143100,251547880,6860,6860,6860,6860,187
20230908,143000,250265060,6860,6860,6860,6860,20
20230908,142900,250127860,6860,6860,6860,6860,1
20230908,142800,250121000,6860,6870,6870,6860,78
20230908,142700,249585150,6870,6870,6870,6870,206
20230908,142600,248169930,6870,6870,6870,6870,0
20230908,142500,248169930,6870,6870,6870,6870,20
20230908,142400,248032530,6870,6870,6870,6870,1
20230908,142300,248025660,6870,6870,6870,6870,1
20230908,142200,248018790,6870,6870,6870,6870,0
20230908,142100,248018790,6870,6870,6870,6870,1
20230908,142000,248011920,6870,6890,6890,6870,425
20230908,141900,245090170,6900,6900,6900,6900,0
20230908,141800,245090170,6900,6900,6900,6900,0
20230908,141700,245090170,6900,6860,6900,6860,708
20230908,141600,240209990,6850,6850,6850,6850,1
20230908,141500,240203140,6840,6840,6840,6840,19
20230908,141400,240073180,6840,6840,6840,6840,0
20230908,141300,240073180,6840,6840,6840,6840,1
20230908,141200,240066340,6880,6840,6880,6840,2
20230908,141100,240052620,6840,6840,6840,6840,19
20230908,141000,239922660,6840,6840,6840,6840,144
20230908,140900,238937700,6830,6840,6840,6830,186
20230908,140800,237665470,6840,6840,6840,6840,1
20230908,140700,237658630,6840,6840,6840,6840,0
20230908,140600,237658630,6840,6850,6850,6840,501
20230908,140500,234231300,6850,6850,6850,6850,1
20230908,140400,234224450,6850,6850,6850,6850,0
20230908,140300,234224450,6850,6850,6850,6850,1
20230908,140200,234217600,6880,6880,6880,6880,161
20230908,140100,233109920,6880,6890,6890,6880,114
20230908,140000,232324650,6890,6880,6890,6880,82
20230908,135900,231759740,6890,6850,6890,6850,8
20230908,135800,231704660,6890,6860,6890,6860,262
20230908,135700,229901420,6850,6850,6850,6850,2
20230908,135600,229887720,6840,6840,6840,6840,17
20230908,135500,229771440,6850,6850,6850,6850,1
20230908,135400,229764590,6850,6850,6850,6850,1
20230908,135300,229757740,6870,6870,6870,6870,4
20230908,135200,229730260,6840,6840,6840,6840,18
20230908,135100,229607140,6840,6840,6840,6840,1
20230908,135000,229600300,6840,6840,6840,6840,1
20230908,134900,229593460,6840,6840,6840,6840,0
20230908,134800,229593460,6840,6850,6850,6840,216
20230908,134700,228115260,6880,6850,6890,6850,820
20230908,134600,222474220,6880,6850,6880,6850,9
20230908,134500,222412510,6880,6880,6880,6880,0
20230908,134400,222412510,6880,6880,6880,6880,2
20230908,134300,222398750,6850,6850,6850,6850,0
20230908,134200,222398750,6850,6850,6850,6850,21
20230908,134100,222254900,6850,6850,6850,6850,0
20230908,134000,222254900,6850,6850,6850,6850,0
20230908,133900,222254900,6850,6850,6850,6850,1
20230908,133800,222248050,6850,6850,6850,6850,2
20230908,133700,222234350,6850,6850,6850,6850,17
20230908,133600,222117900,6880,6880,6880,6880,0
20230908,133500,222117900,6880,6850,6880,6850,201
20230908,133400,220735050,6880,6880,6880,6880,332
20230908,133300,218450890,6880,6880,6880,6880,26
20230908,133200,218272010,6880,6880,6880,6880,100
20230908,133100,217584010,6890,6880,6890,6880,2
20230908,133000,217570240,6890,6880,6890,6880,542
20230908,132900,213841270,6850,6850,6850,6850,0
20230908,132800,213841270,6850,6850,6850,6850,20
20230908,132700,213704270,6850,6850,6850,6850,1
20230908,132600,213697420,6880,6880,6880,6880,500
20230908,132500,210257420,6850,6850,6850,6850,1
20230908,132400,210250570,6850,6850,6850,6850,2
20230908,132300,210236870,6850,6860,6860,6850,19
20230908,132200,210106690,6890,6890,6890,6890,0
20230908,132100,210106690,6890,6890,6890,6880,1002
20230908,132000,203208920,6880,6880,6880,6880,100
20230908,131900,202520920,6840,6840,6840,6840,20
20230908,131800,202384120,6840,6840,6840,6840,0
20230908,131700,202384120,6840,6840,6840,6840,1
20230908,131600,202377280,6900,6840,6900,6840,1616
20230908,131500,191243940,6840,6840,6840,6840,19
20230908,131400,191113980,6840,6840,6840,6840,18
20230908,131300,190990860,6840,6840,6840,6840,1
20230908,131200,190984020,6840,6840,6840,6840,1
20230908,131100,190977180,6840,6840,6840,6840,1
20230908,131000,190970340,6890,6850,6890,6850,3
20230908,130900,190949740,6840,6850,6890,6840,34
20230908,130800,190716640,6840,6840,6840,6840,3
20230908,130700,190696120,6840,6840,6840,6840,0
20230908,130600,190696120,6840,6840,6840,6840,0
20230908,130500,190696120,6840,6840,6840,6840,2
20230908,130400,190682440,6840,6840,6880,6840,419
20230908,130300,187800480,6870,6870,6870,6870,0
20230908,130200,187800480,6870,6880,6880,6870,501
20230908,130100,184358600,6870,6870,6870,6870,174
20230908,130000,183163220,6830,6830,6830,6830,26
20230908,125900,182985640,6820,6820,6820,6820,0
20230908,125800,182985640,6820,6820,6820,6820,0
20230908,125700,182985640,6820,6810,6860,6810,131
20230908,125600,182087230,6810,6840,6860,6810,401
20230908,125500,179342420,6810,6810,6810,6810,24
20230908,125400,179178980,6810,6810,6810,6810,5
20230908,125300,179144930,6810,6820,6820,6810,9
20230908,125200,179083620,6860,6860,6860,6860,0
20230908,125100,179083620,6860,6820,6860,6810,534
20230908,125000,175437050,6820,6860,6860,6820,926
20230908,124900,169098810,6860,6810,6860,6810,502
20230908,124800,165655460,6810,6810,6810,6810,5
20230908,124700,165621410,6810,6810,6810,6810,1
20230908,124600,165614600,6810,6800,6810,6800,7
20230908,124500,165566950,6800,6800,6800,6800,19
20230908,124400,165437750,6800,6800,6800,6800,5
20230908,124300,165403750,6800,6800,6800,6800,1
20230908,124200,165396950,6800,6800,6800,6800,5
20230908,124100,165362950,6820,6810,6820,6800,22
20230908,124000,165213280,6810,6810,6810,6810,1
20230908,123900,165206470,6800,6800,6800,6800,6
20230908,123800,165165670,6800,6800,6800,6800,75
20230908,123700,164655670,6800,6800,6800,6800,6
20230908,123600,164614870,6800,6800,6800,6800,18
20230908,123500,164492470,6800,6800,6800,6800,6
20230908,123400,164451670,6860,6800,6860,6800,63
20230908,123300,164020570,6800,6800,6800,6800,5
20230908,123200,163986570,6800,6800,6800,6800,2
20230908,123100,163972970,6800,6810,6810,6800,17
20230908,123000,163857360,6800,6800,6800,6800,7
20230908,122900,163809760,6800,6800,6800,6800,0
20230908,122800,163809760,6800,6800,6800,6800,5
20230908,122700,163775760,6800,6800,6800,6800,2
20230908,122600,163762160,6800,6800,6800,6800,25
20230908,122500,163592160,6860,6860,6860,6860,0
20230908,122400,163592160,6860,6800,6860,6790,1081
20230908,122300,156243980,6800,6800,6800,6800,0
20230908,122200,156243980,6800,6800,6800,6800,20
20230908,122100,156107980,6800,6800,6800,6800,5
20230908,122000,156073980,6850,6850,6850,6850,7
20230908,121900,156026030,6800,6800,6800,6800,5
20230908,121800,155992030,6800,6800,6800,6800,4
20230908,121700,155964830,6800,6800,6800,6800,22
20230908,121600,155815230,6800,6800,6800,6800,1
20230908,121500,155808430,6800,6800,6800,6800,5
20230908,121400,155774430,6800,6800,6800,6800,1
20230908,121300,155767630,6860,6800,6860,6800,89
20230908,121200,155159130,6800,6800,6800,6800,22
20230908,121100,155009530,6850,6820,6850,6800,221
20230908,121000,153500280,6800,6800,6800,6800,5
20230908,120900,153466280,6800,6800,6800,6800,1
20230908,120800,153459480,6800,6810,6810,6800,23
20230908,120700,153302910,6810,6810,6810,6810,2
20230908,120600,153289290,6810,6810,6810,6810,5
20230908,120500,153255240,6810,6810,6810,6810,1
20230908,120400,153248430,6810,6810,6810,6810,5
20230908,120300,153214380,6810,6810,6810,6800,20
20230908,120200,153078270,6810,6810,6810,6810,0
20230908,120100,153078270,6810,6800,6810,6790,9
20230908,120000,153017050,6790,6790,6790,6790,0
20230908,115900,153017050,6790,6800,6800,6790,108
20230908,115800,152282680,6800,6800,6800,6800,17
20230908,115700,152167080,6800,6800,6800,6800,5
20230908,115600,152133080,6800,6800,6800,6800,1
20230908,115500,152126280,6800,6800,6800,6800,7
20230908,115400,152078680,6800,6800,6800,6800,2
20230908,115300,152065080,6800,6810,6810,6800,417
20230908,115200,149227180,6800,6800,6800,6800,7
20230908,115100,149179580,6800,6800,6800,6800,170
20230908,115000,148023580,6800,6800,6800,6800,5
20230908,114900,147989580,6800,6810,6810,6800,19
20230908,114800,147860260,6820,6800,6820,6800,240
20230908,114700,146226290,6800,6800,6800,6800,2
20230908,114600,146212690,6800,6790,6800,6790,8
20230908,114500,146158340,6790,6790,6790,6790,1
20230908,114400,146151550,6790,6800,6800,6790,24
20230908,114300,145988550,6790,6790,6790,6790,5
20230908,114200,145954600,6790,6790,6790,6790,1
20230908,114100,145947810,6800,6800,6800,6790,89
20230908,114000,145342660,6800,6790,6800,6790,334
20230908,113900,143074640,6790,6800,6800,6790,207
20230908,113800,141667210,6810,6810,6810,6810,55
20230908,113700,141292660,6810,6800,6810,6800,364
20230908,113600,138816970,6800,6800,6800,6800,1
20230908,113500,138810170,6810,6810,6810,6790,1359
20230908,113400,129558920,6810,6820,6820,6810,322
20230908,113300,127362940,6820,6820,6820,6820,0
20230908,113200,127362940,6820,6820,6820,6820,6
20230908,113100,127322020,6820,6820,6820,6820,1
20230908,113000,127315200,6820,6830,6830,6820,23
20230908,112900,127158310,6830,6830,6830,6830,2
20230908,112800,127144650,6830,6830,6830,6830,5
20230908,112700,127110500,6830,6830,6830,6830,1
20230908,112600,127103670,6830,6830,6830,6830,2
20230908,112500,127090010,6830,6830,6830,6830,23
20230908,112400,126932920,6830,6830,6830,6830,0
20230908,112300,126932920,6830,6830,6830,6830,7
20230908,112200,126885110,6830,6830,6830,6830,1
20230908,112100,126878280,6850,6830,6850,6830,10
20230908,112000,126809920,6830,6830,6830,6830,17
20230908,111900,126693810,6830,6830,6830,6830,5
20230908,111800,126659660,6830,6830,6830,6830,1
20230908,111700,126652830,6830,6850,6850,6830,3
20230908,111600,126632300,6830,6830,6830,6830,24
20230908,111500,126468380,6850,6850,6850,6850,1
20230908,111400,126461530,6830,6830,6830,6830,6
20230908,111300,126420550,6850,6830,6850,6830,2
20230908,111200,126406870,6850,6830,6850,6830,161
20230908,111100,125307020,6850,6850,6850,6830,19
20230908,111000,125177210,6830,6840,6840,6830,206
20230908,110900,123768180,6840,6840,6840,6840,1
20230908,110800,123761340,6850,6840,6850,6840,24
20230908,110700,123597150,6830,6830,6840,6830,25
20230908,110600,123426380,6830,6830,6840,6830,21
20230908,110500,123282930,6840,6830,6840,6830,6
20230908,110400,123241940,6830,6860,6860,6830,185
20230908,110300,121976530,6830,6830,6830,6830,5
20230908,110200,121942380,6830,6830,6830,6830,3
20230908,110100,121921890,6830,6840,6840,6830,23
20230908,110000,121764660,6840,6840,6840,6840,0
20230908,105900,121764660,6840,6840,6840,6840,5
20230908,105800,121730460,6840,6840,6840,6840,1
20230908,105700,121723620,6840,6840,6840,6830,20
20230908,105600,121586870,6840,6840,6840,6840,5
20230908,105500,121552670,6840,6840,6840,6840,0
20230908,105400,121552670,6840,6860,6860,6840,7
20230908,105300,121504770,6840,6840,6860,6840,236
20230908,105200,119890240,6860,6830,6860,6830,111
20230908,105100,119130330,6840,6840,6840,6840,1
20230908,105000,119123490,6840,6830,6850,6830,232
20230908,104900,117538650,6830,6830,6840,6830,13
20230908,104800,117449840,6830,6830,6830,6830,2
20230908,104700,117436180,6830,6830,6840,6830,26
20230908,104600,117258580,6830,6830,6830,6830,0
20230908,104500,117258580,6830,6830,6830,6830,5
20230908,104400,117224430,6830,6830,6830,6830,1
20230908,104300,117217600,6830,6830,6830,6830,8
20230908,104200,117162960,6830,6840,6840,6830,18
20230908,104100,117040010,6840,6830,6840,6830,8
20230908,104000,116985340,6840,6830,6840,6830,3
20230908,103900,116964840,6830,6830,6830,6830,2
20230908,103800,116951180,6830,6840,6850,6830,23
20230908,103700,116794060,6860,6860,6860,6860,0
20230908,103600,116794060,6860,6860,6860,6840,8
20230908,103500,116739300,6830,6830,6830,6830,1
20230908,103400,116732470,6840,6840,6840,6840,7
20230908,103300,116684590,6830,6840,6840,6830,17
20230908,103200,116568470,6840,6840,6840,6840,6
20230908,103100,116527430,6840,6840,6860,6840,2501
20230908,103000,99370770,6830,6840,6840,6830,8
20230908,102900,99316060,6850,6850,6850,6850,500
20230908,102800,95891060,6830,6840,6840,6830,17
20230908,102700,95774940,6840,6840,6840,6840,7
20230908,102600,95727060,6840,6840,6840,6840,0
20230908,102500,95727060,6840,6840,6840,6840,5
20230908,102400,95692860,6840,6840,6840,6840,3
20230908,102300,95672340,6840,6830,6840,6830,40
20230908,102200,95398970,6830,6830,6830,6830,0
20230908,102100,95398970,6830,6840,6840,6830,17
20230908,102000,95282840,6830,6820,6830,6820,20
20230908,101900,95146270,6820,6820,6830,6820,20
20230908,101800,95009850,6820,6850,6850,6820,438
20230908,101700,92017620,6850,6850,6850,6850,0
20230908,101600,92017620,6850,6870,6900,6850,1007
20230908,101500,85069850,6900,6840,6900,6830,711
20230908,101400,80193320,6830,6840,6840,6830,21
20230908,101300,80049850,6860,6860,6860,6860,0
20230908,101200,80049850,6860,6860,6860,6830,5
20230908,101100,80015580,6840,6840,6840,6840,60
20230908,101000,79605180,6840,6840,6840,6840,3
20230908,100900,79584660,6840,6840,6840,6840,22
20230908,100800,79434180,6840,6840,6840,6840,1
20230908,100700,79427340,6840,6840,6840,6840,5
20230908,100600,79393140,6840,6840,6840,6840,61
20230908,100500,78975900,6840,6840,6840,6840,23
20230908,100400,78818580,6850,6850,6850,6850,0
20230908,100300,78818580,6850,6850,6850,6850,437
20230908,100200,75825130,6850,6860,6860,6850,2
20230908,100100,75811420,6850,6850,6850,6850,2
20230908,100000,75797720,6850,6850,6850,6850,22
20230908,095900,75647020,6840,6840,6840,6840,0
20230908,095800,75647020,6840,6840,6840,6840,6
20230908,095700,75605980,6840,6840,6840,6840,1
20230908,095600,75599140,6840,6840,6840,6840,7
20230908,095500,75551260,6840,6850,6850,6840,45
20230908,095400,75243180,6850,6850,6900,6850,1008
20230908,095300,68288320,6850,6860,6860,6850,5
20230908,095200,68254030,6860,6860,6860,6850,214
20230908,095100,66788040,6850,6850,6900,6850,333
20230908,095000,64506890,6900,6870,6900,6850,222
20230908,094900,62981070,6850,6860,6860,6850,446
20230908,094800,59921580,6870,6870,6870,6870,9
20230908,094700,59859750,6860,6860,6860,6860,7
20230908,094600,59811730,6860,6860,6860,6860,17
20230908,094500,59695110,6860,6860,6870,6860,67
20230908,094400,59234890,6870,6860,6870,6860,32
20230908,094300,59015350,6860,6850,6860,6850,60
20230908,094200,58603950,6850,6840,6850,6840,26
20230908,094100,58425940,6840,6840,6840,6840,18
20230908,094000,58302820,6840,6840,6850,6840,66
20230908,093900,57851130,6830,6830,6830,6830,11
20230908,093800,57776000,6820,6830,6830,6820,319
20230908,093700,55600280,6820,6830,6840,6820,24
20230908,093600,55436340,6820,6830,6840,6810,535
20230908,093500,51790530,6840,6840,6860,6830,589
20230908,093400,47761760,6860,6860,6860,6840,3
20230908,093300,47741200,6840,6840,6860,6840,10
20230908,093200,47672760,6860,6860,6860,6840,15
20230908,093100,47569880,6840,6860,6860,6840,24
20230908,093000,47405680,6860,6860,6860,6840,3
20230908,092900,47385120,6840,6880,6880,6840,149
20230908,092800,46365720,6880,6850,6880,6850,10
20230908,092700,46297110,6850,6860,6860,6850,17
20230908,092600,46180610,6850,6850,6850,6850,1
20230908,092500,46173760,6860,6860,6860,6860,0
20230908,092400,46173760,6860,6840,6860,6840,96
20230908,092300,45516870,6900,6850,6900,6840,136
20230908,092200,44583290,6850,6860,6860,6850,1718
20230908,092100,32807950,6870,6880,6880,6870,76
20230908,092000,32285810,6870,6870,6870,6870,6
20230908,091900,32244590,6870,6870,6870,6870,3
20230908,091800,32223980,6870,6870,6870,6870,7
20230908,091700,32175890,6870,6870,6880,6870,20
20230908,091600,32038470,6870,6870,6870,6870,0
20230908,091500,32038470,6870,6860,6870,6860,9
20230908,091400,31976670,6880,6860,6880,6860,178
20230908,091300,30755490,6860,6870,6900,6860,225
20230908,091200,29209690,6900,6900,6900,6900,1
20230908,091100,29202790,6900,6870,6900,6870,1604
20230908,091000,18135250,6900,6900,6900,6900,2
20230908,090900,18121450,6870,6900,6900,6870,637
20230908,090800,13726180,6900,6900,6900,6870,60
20230908,090700,13312580,6900,6900,6900,6880,651
20230908,090600,8820700,6900,6900,6900,6890,70
20230908,090500,8338350,6890,6900,6900,6890,3
20230908,090400,8317660,6890,6890,6890,6890,2
20230908,090300,8303880,6920,6900,6920,6860,571
20230908,090200,4364240,6900,6900,6900,6900,1
20230908,090100,4357340,6870,6890,6900,6870,108
20230908,090000,3614600,6900,6940,6940,6900,521