KissMeData/090850/min/candle-20230907.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230907,194500,459124070,6940,6940,6940,6940,2020
20230907,194400,459124070,6940,6940,6940,6940,0
20230907,194300,459124070,6940,6940,6940,6940,0
20230907,194200,459124070,6940,6940,6940,6940,0
20230907,194100,459124070,6940,6940,6940,6940,0
20230907,194000,459124070,6940,6940,6940,6940,0
20230907,193900,459124070,6940,6940,6940,6940,0
20230907,193800,459124070,6940,6940,6940,6940,0
20230907,193700,459124070,6940,6940,6940,6940,0
20230907,193600,459124070,6940,6940,6940,6940,0
20230907,193500,459124070,6940,6940,6940,6940,0
20230907,193400,459124070,6940,6940,6940,6940,0
20230907,193300,459124070,6940,6940,6940,6940,0
20230907,193200,459124070,6940,6940,6940,6940,0
20230907,193100,459124070,6940,6940,6940,6940,0
20230907,193000,459124070,6940,6940,6940,6940,0
20230907,192900,459124070,6940,6940,6940,6940,0
20230907,192800,459124070,6940,6940,6940,6940,0
20230907,192700,459124070,6940,6940,6940,6940,0
20230907,192600,459124070,6940,6940,6940,6940,0
20230907,192500,459124070,6940,6940,6940,6940,0
20230907,192400,459124070,6940,6940,6940,6940,0
20230907,192300,459124070,6940,6940,6940,6940,0
20230907,192200,459124070,6940,6940,6940,6940,0
20230907,192100,459124070,6940,6940,6940,6940,0
20230907,192000,459124070,6940,6940,6940,6940,0
20230907,191900,459124070,6940,6940,6940,6940,0
20230907,191800,459124070,6940,6940,6940,6940,0
20230907,191700,459124070,6940,6940,6940,6940,0
20230907,191600,459124070,6940,6940,6940,6940,0
20230907,191500,459124070,6940,6940,6940,6940,2020
20230907,191400,459124070,6940,6940,6940,6940,0
20230907,191300,459124070,6940,6940,6940,6940,0
20230907,191200,459124070,6940,6940,6940,6940,0
20230907,191100,459124070,6940,6940,6940,6940,0
20230907,191000,459124070,6940,6940,6940,6940,0
20230907,190900,459124070,6940,6940,6940,6940,0
20230907,190800,459124070,6940,6940,6940,6940,0
20230907,190700,459124070,6940,6940,6940,6940,0
20230907,190600,459124070,6940,6940,6940,6940,0
20230907,190500,459124070,6940,6940,6940,6940,0
20230907,190400,459124070,6940,6940,6940,6940,0
20230907,190300,459124070,6940,6940,6940,6940,0
20230907,190200,459124070,6940,6940,6940,6940,0
20230907,190100,459124070,6940,6940,6940,6940,0
20230907,190000,459124070,6940,6940,6940,6940,0
20230907,185900,459124070,6940,6940,6940,6940,0
20230907,185800,459124070,6940,6940,6940,6940,0
20230907,185700,459124070,6940,6940,6940,6940,0
20230907,185600,459124070,6940,6940,6940,6940,0
20230907,185500,459124070,6940,6940,6940,6940,0
20230907,185400,459124070,6940,6940,6940,6940,0
20230907,185300,459124070,6940,6940,6940,6940,0
20230907,185200,459124070,6940,6940,6940,6940,0
20230907,185100,459124070,6940,6940,6940,6940,0
20230907,185000,459124070,6940,6940,6940,6940,0
20230907,184900,459124070,6940,6940,6940,6940,0
20230907,184800,459124070,6940,6940,6940,6940,0
20230907,184700,459124070,6940,6940,6940,6940,0
20230907,184600,459124070,6940,6940,6940,6940,0
20230907,184500,459124070,6940,6940,6940,6940,2020
20230907,184400,459124070,6940,6940,6940,6940,0
20230907,184300,459124070,6940,6940,6940,6940,0
20230907,184200,459124070,6940,6940,6940,6940,0
20230907,184100,459124070,6940,6940,6940,6940,0
20230907,184000,459124070,6940,6940,6940,6940,0
20230907,183900,459124070,6940,6940,6940,6940,0
20230907,183800,459124070,6940,6940,6940,6940,0
20230907,183700,459124070,6940,6940,6940,6940,0
20230907,183600,459124070,6940,6940,6940,6940,0
20230907,183500,459124070,6940,6940,6940,6940,0
20230907,183400,459124070,6940,6940,6940,6940,0
20230907,183300,459124070,6940,6940,6940,6940,0
20230907,183200,459124070,6940,6940,6940,6940,0
20230907,183100,459124070,6940,6940,6940,6940,0
20230907,183000,459124070,6940,6940,6940,6940,0
20230907,182900,459124070,6940,6940,6940,6940,0
20230907,182800,459124070,6940,6940,6940,6940,0
20230907,182700,459124070,6940,6940,6940,6940,0
20230907,182600,459124070,6940,6940,6940,6940,0
20230907,182500,459124070,6940,6940,6940,6940,0
20230907,182400,459124070,6940,6940,6940,6940,0
20230907,182300,459124070,6940,6940,6940,6940,0
20230907,182200,459124070,6940,6940,6940,6940,0
20230907,182100,459124070,6940,6940,6940,6940,0
20230907,182000,459124070,6940,6940,6940,6940,0
20230907,181900,459124070,6940,6940,6940,6940,0
20230907,181800,459124070,6940,6940,6940,6940,0
20230907,181700,459124070,6940,6940,6940,6940,0
20230907,181600,459124070,6940,6940,6940,6940,0
20230907,181500,459124070,6940,6940,6940,6940,2020
20230907,181400,459124070,6940,6940,6940,6940,0
20230907,181300,459124070,6940,6940,6940,6940,0
20230907,181200,459124070,6940,6940,6940,6940,0
20230907,181100,459124070,6940,6940,6940,6940,0
20230907,181000,459124070,6940,6940,6940,6940,0
20230907,180900,459124070,6940,6940,6940,6940,0
20230907,180800,459124070,6940,6940,6940,6940,0
20230907,180700,459124070,6940,6940,6940,6940,0
20230907,180600,459124070,6940,6940,6940,6940,0
20230907,180500,459124070,6940,6940,6940,6940,0
20230907,180400,459124070,6940,6940,6940,6940,0
20230907,180300,459124070,6940,6940,6940,6940,0
20230907,180200,459124070,6940,6940,6940,6940,0
20230907,180100,459124070,6940,6940,6940,6940,0
20230907,180000,459124070,6940,6940,6940,6940,0
20230907,175900,459124070,6940,6940,6940,6940,0
20230907,175800,459124070,6940,6940,6940,6940,0
20230907,175700,459124070,6940,6940,6940,6940,0
20230907,175600,459124070,6940,6940,6940,6940,0
20230907,175500,459124070,6940,6940,6940,6940,0
20230907,175400,459124070,6940,6940,6940,6940,0
20230907,175300,459124070,6940,6940,6940,6940,0
20230907,175200,459124070,6940,6940,6940,6940,0
20230907,175100,459124070,6940,6940,6940,6940,0
20230907,175000,459124070,6940,6940,6940,6940,0
20230907,174900,459124070,6940,6940,6940,6940,0
20230907,174800,459124070,6940,6940,6940,6940,0
20230907,174700,459124070,6940,6940,6940,6940,0
20230907,174600,459124070,6940,6940,6940,6940,0
20230907,174500,459124070,6940,6940,6940,6940,2020
20230907,174400,459124070,6940,6940,6940,6940,0
20230907,174300,459124070,6940,6940,6940,6940,0
20230907,174200,459124070,6940,6940,6940,6940,0
20230907,174100,459124070,6940,6940,6940,6940,0
20230907,174000,459124070,6940,6940,6940,6940,0
20230907,173900,459124070,6940,6940,6940,6940,0
20230907,173800,459124070,6940,6940,6940,6940,0
20230907,173700,459124070,6940,6940,6940,6940,0
20230907,173600,459124070,6940,6940,6940,6940,0
20230907,173500,459124070,6940,6940,6940,6940,0
20230907,173400,459124070,6940,6940,6940,6940,0
20230907,173300,459124070,6940,6940,6940,6940,0
20230907,173200,459124070,6940,6940,6940,6940,0
20230907,173100,459124070,6940,6940,6940,6940,0
20230907,173000,459124070,6940,6940,6940,6940,0
20230907,172900,459124070,6940,6940,6940,6940,0
20230907,172800,459124070,6940,6940,6940,6940,0
20230907,172700,459124070,6940,6940,6940,6940,0
20230907,172600,459124070,6940,6940,6940,6940,0
20230907,172500,459124070,6940,6940,6940,6940,0
20230907,172400,459124070,6940,6940,6940,6940,0
20230907,172300,459124070,6940,6940,6940,6940,0
20230907,172200,459124070,6940,6940,6940,6940,0
20230907,172100,459124070,6940,6940,6940,6940,0
20230907,172000,459124070,6940,6940,6940,6940,0
20230907,171900,459124070,6940,6940,6940,6940,0
20230907,171800,459124070,6940,6940,6940,6940,0
20230907,171700,459124070,6940,6940,6940,6940,0
20230907,171600,459124070,6940,6940,6940,6940,0
20230907,171500,459124070,6940,6940,6940,6940,2020
20230907,171400,459124070,6940,6940,6940,6940,0
20230907,171300,459124070,6940,6940,6940,6940,0
20230907,171200,459124070,6940,6940,6940,6940,0
20230907,171100,459124070,6940,6940,6940,6940,0
20230907,171000,459124070,6940,6940,6940,6940,0
20230907,170900,459124070,6940,6940,6940,6940,0
20230907,170800,459124070,6940,6940,6940,6940,0
20230907,170700,459124070,6940,6940,6940,6940,0
20230907,170600,459124070,6940,6940,6940,6940,0
20230907,170500,459124070,6940,6940,6940,6940,0
20230907,170400,459124070,6940,6940,6940,6940,0
20230907,170300,459124070,6940,6940,6940,6940,0
20230907,170200,459124070,6940,6940,6940,6940,0
20230907,170100,459124070,6940,6940,6940,6940,0
20230907,170000,459124070,6940,6940,6940,6940,0
20230907,165900,459124070,6940,6940,6940,6940,0
20230907,165800,459124070,6940,6940,6940,6940,0
20230907,165700,459124070,6940,6940,6940,6940,0
20230907,165600,459124070,6940,6940,6940,6940,0
20230907,165500,459124070,6940,6940,6940,6940,0
20230907,165400,459124070,6940,6940,6940,6940,0
20230907,165300,459124070,6940,6940,6940,6940,0
20230907,165200,459124070,6940,6940,6940,6940,0
20230907,165100,459124070,6940,6940,6940,6940,0
20230907,165000,459124070,6940,6940,6940,6940,0
20230907,164900,459124070,6940,6940,6940,6940,0
20230907,164800,459124070,6940,6940,6940,6940,0
20230907,164700,459124070,6940,6940,6940,6940,0
20230907,164600,459124070,6940,6940,6940,6940,0
20230907,164500,459124070,6940,6940,6940,6940,2020
20230907,164400,459124070,6940,6940,6940,6940,0
20230907,164300,459124070,6940,6940,6940,6940,0
20230907,164200,459124070,6940,6940,6940,6940,0
20230907,164100,459124070,6940,6940,6940,6940,0
20230907,164000,459124070,6940,6940,6940,6940,0
20230907,163900,459124070,6940,6940,6940,6940,0
20230907,163800,459124070,6940,6940,6940,6940,0
20230907,163700,459124070,6940,6940,6940,6940,0
20230907,163600,459124070,6940,6940,6940,6940,0
20230907,163500,459124070,6940,6940,6940,6940,0
20230907,163400,459124070,6940,6940,6940,6940,0
20230907,163300,459124070,6940,6940,6940,6940,0
20230907,163200,459124070,6940,6940,6940,6940,0
20230907,163100,459124070,6940,6940,6940,6940,0
20230907,163000,459124070,6940,6940,6940,6940,0
20230907,162900,459124070,6940,6940,6940,6940,0
20230907,162800,459124070,6940,6940,6940,6940,0
20230907,162700,459124070,6940,6940,6940,6940,0
20230907,162600,459124070,6940,6940,6940,6940,0
20230907,162500,459124070,6940,6940,6940,6940,0
20230907,162400,459124070,6940,6940,6940,6940,0
20230907,162300,459124070,6940,6940,6940,6940,0
20230907,162200,459124070,6940,6940,6940,6940,0
20230907,162100,459124070,6940,6940,6940,6940,0
20230907,162000,459124070,6940,6940,6940,6940,0
20230907,161900,459124070,6940,6940,6940,6940,0
20230907,161800,459124070,6940,6940,6940,6940,0
20230907,161700,459124070,6940,6940,6940,6940,0
20230907,161600,459124070,6940,6940,6940,6940,0
20230907,161500,459124070,6940,6940,6940,6940,2020
20230907,161400,459124070,6940,6940,6940,6940,0
20230907,161300,459124070,6940,6940,6940,6940,0
20230907,161200,459124070,6940,6940,6940,6940,0
20230907,161100,459124070,6940,6940,6940,6940,0
20230907,161000,459124070,6940,6940,6940,6940,0
20230907,160900,459124070,6940,6940,6940,6940,0
20230907,160800,459124070,6940,6940,6940,6940,0
20230907,160700,459124070,6940,6940,6940,6940,0
20230907,160600,459124070,6940,6940,6940,6940,0
20230907,160500,459124070,6940,6940,6940,6940,0
20230907,160400,459124070,6940,6940,6940,6940,0
20230907,160300,459124070,6940,6940,6940,6940,0
20230907,160200,459124070,6940,6940,6940,6940,0
20230907,160100,459124070,6940,6940,6940,6940,0
20230907,160000,459124070,6940,6940,6940,6940,0
20230907,155900,459124070,6940,6940,6940,6940,0
20230907,155800,459124070,6940,6940,6940,6940,0
20230907,155700,459124070,6940,6940,6940,6940,0
20230907,155600,459124070,6940,6940,6940,6940,0
20230907,155500,459124070,6940,6940,6940,6940,0
20230907,155400,459124070,6940,6940,6940,6940,0
20230907,155300,459124070,6940,6940,6940,6940,0
20230907,155200,459124070,6940,6940,6940,6940,0
20230907,155100,459124070,6940,6940,6940,6940,0
20230907,155000,459124070,6940,6940,6940,6940,0
20230907,154900,459124070,6940,6940,6940,6940,0
20230907,154800,459124070,6940,6940,6940,6940,0
20230907,154700,459124070,6940,6940,6940,6940,0
20230907,154600,459124070,6940,6940,6940,6940,0
20230907,154500,459124070,6940,6940,6940,6940,2020
20230907,154400,459124070,6940,6940,6940,6940,0
20230907,154300,459124070,6940,6940,6940,6940,0
20230907,154200,459124070,6940,6940,6940,6940,0
20230907,154100,459124070,6940,6940,6940,6940,0
20230907,154000,459124070,6940,6940,6940,6940,0
20230907,153900,459124070,6940,6940,6940,6940,0
20230907,153800,459124070,6940,6940,6940,6940,0
20230907,153700,459124070,6940,6940,6940,6940,0
20230907,153600,459124070,6940,6940,6940,6940,0
20230907,153500,459124070,6940,6940,6940,6940,0
20230907,153400,459124070,6940,6940,6940,6940,0
20230907,153300,459124070,6940,6940,6940,6940,0
20230907,153200,459124070,6940,6940,6940,6940,0
20230907,153100,459124070,6940,6940,6940,6940,0
20230907,153000,459124070,6940,6940,6940,6940,2020
20230907,152900,445105270,6940,6940,6940,6940,0
20230907,152800,445105270,6940,6940,6940,6940,0
20230907,152700,445105270,6940,6940,6940,6940,0
20230907,152600,445105270,6940,6940,6940,6940,0
20230907,152500,445105270,6940,6940,6940,6940,0
20230907,152400,445105270,6940,6940,6940,6940,0
20230907,152300,445105270,6940,6940,6940,6940,0
20230907,152200,445105270,6940,6940,6940,6940,0
20230907,152100,445105270,6940,6940,6940,6940,0
20230907,152000,445105270,6940,6940,6940,6940,0
20230907,151900,445105270,6940,6900,6940,6900,462
20230907,151800,441901220,6940,6940,6940,6940,157
20230907,151700,440811640,6940,6930,6950,6900,2244
20230907,151600,425248780,6900,6930,6930,6890,117
20230907,151500,424438730,6900,6920,6920,6900,140
20230907,151400,423470410,6930,6920,6930,6920,166
20230907,151300,422320950,6930,6930,6930,6930,62
20230907,151200,421891290,6930,6910,6930,6910,85
20230907,151100,421303710,6900,6900,6900,6900,179
20230907,151000,420068610,6900,6890,6900,6890,224
20230907,150900,418523640,6890,6890,6890,6890,140
20230907,150800,417559040,6870,6840,6870,6840,3124
20230907,150700,396165870,6840,6840,6840,6840,63
20230907,150600,395734950,6840,6840,6840,6840,85
20230907,150500,395153550,6840,6820,6840,6820,96
20230907,150400,394498790,6840,6830,6840,6830,190
20230907,150300,393201060,6830,6830,6830,6800,163
20230907,150200,392090650,6830,6840,6840,6830,107
20230907,150100,391359190,6840,6850,6850,6840,29
20230907,150000,391160820,6810,6810,6840,6810,113
20230907,145900,390388290,6840,6810,6840,6810,110
20230907,145800,389636100,6840,6840,6840,6830,199
20230907,145700,388274960,6840,6820,6840,6820,121
20230907,145600,387447970,6820,6800,6820,6800,126
20230907,145500,386589070,6800,6830,6840,6800,285
20230907,145400,384648320,6840,6840,6840,6840,63
20230907,145300,384217400,6840,6810,6840,6810,111
20230907,145200,383460860,6810,6800,6810,6800,28
20230907,145100,383270200,6810,6820,6820,6810,65
20230907,145000,382827530,6810,6810,6820,6800,501
20230907,144900,379419220,6840,6810,6840,6810,24
20230907,144800,379255720,6800,6810,6810,6800,65
20230907,144700,378813090,6810,6810,6810,6810,63
20230907,144600,378384060,6800,6810,6810,6800,65
20230907,144500,377941430,6810,6830,6840,6810,79
20230907,144400,377402120,6840,6840,6840,6840,0
20230907,144300,377402120,6840,6840,6840,6840,65
20230907,144200,376957520,6830,6830,6830,6830,62
20230907,144100,376534060,6840,6810,6840,6810,64
20230907,144000,376096330,6830,6840,6840,6830,147
20230907,143900,375090860,6840,6840,6840,6840,63
20230907,143800,374659940,6840,6810,6840,6810,69
20230907,143700,374189340,6840,6840,6840,6840,65
20230907,143600,373744740,6850,6850,6850,6850,65
20230907,143500,373299490,6850,6850,6850,6850,0
20230907,143400,373299490,6850,6830,6850,6830,383
20230907,143300,370679140,6840,6840,6840,6840,63
20230907,143200,370248220,6840,6830,6840,6830,68
20230907,143100,369783110,6850,6830,6850,6830,126
20230907,143000,368920650,6810,6840,6840,6810,64
20230907,142900,368482920,6840,6830,6840,6830,452
20230907,142800,365391260,6840,6840,6840,6840,62
20230907,142700,364967180,6840,6830,6840,6830,21
20230907,142600,364823720,6820,6830,6830,6820,193
20230907,142500,363506160,6830,6820,6830,6820,126
20230907,142400,362646830,6810,6800,6810,6800,65
20230907,142300,362204200,6800,6800,6800,6800,2
20230907,142200,362190600,6820,6820,6820,6820,63
20230907,142100,361760940,6810,6810,6810,6810,139
20230907,142000,360814350,6810,6820,6820,6810,68
20230907,141900,360350610,6810,6810,6810,6810,2
20230907,141800,360336990,6820,6820,6820,6820,0
20230907,141700,360336990,6820,6810,6820,6790,1063
20230907,141600,353116010,6820,6810,6820,6810,65
20230907,141500,352672730,6810,6800,6810,6800,19
20230907,141400,352543360,6820,6820,6820,6820,63
20230907,141300,352113700,6820,6810,6820,6810,64
20230907,141200,351677240,6800,6820,6820,6800,64
20230907,141100,351240780,6820,6820,6820,6820,63
20230907,141000,350811120,6810,6810,6810,6810,46
20230907,140900,350497860,6810,6800,6810,6800,19
20230907,140800,350368490,6820,6820,6820,6820,63
20230907,140700,349938830,6820,6810,6820,6810,112
20230907,140600,349175110,6820,6810,6820,6810,74
20230907,140500,348670540,6820,6810,6820,6810,3
20230907,140400,348650100,6820,6820,6820,6820,63
20230907,140300,348220440,6820,6820,6820,6820,110
20230907,140200,347470240,6810,6820,6820,6810,76
20230907,140100,346952050,6810,6810,6810,6810,0
20230907,140000,346952050,6810,6810,6810,6810,55
20230907,135900,346577500,6810,6810,6810,6800,17
20230907,135800,346461770,6820,6830,6830,6820,64
20230907,135700,346025270,6820,6830,6830,6820,137
20230907,135600,345089850,6820,6810,6820,6810,37
20230907,135500,344837540,6810,6810,6810,6810,17
20230907,135400,344721770,6830,6810,6830,6810,67
20230907,135300,344264220,6800,6800,6800,6800,2
20230907,135200,344250620,6820,6820,6820,6820,63
20230907,135100,343820960,6820,6810,6820,6810,121
20230907,135000,342995760,6820,6820,6820,6820,120
20230907,134900,342177360,6830,6810,6830,6810,25
20230907,134800,342006900,6830,6800,6830,6800,6
20230907,134700,341966070,6830,6830,6830,6830,63
20230907,134600,341535780,6840,6840,6840,6840,127
20230907,134500,340667100,6830,6820,6830,6820,10
20230907,134400,340598840,6830,6830,6830,6830,63
20230907,134300,340168550,6810,6810,6810,6810,5
20230907,134200,340134500,6830,6830,6830,6830,62
20230907,134100,339711040,6840,6820,6840,6820,86
20230907,134000,339123060,6830,6830,6830,6830,132
20230907,133900,338221500,6840,6820,6840,6800,267
20230907,133800,336402780,6830,6810,6830,6810,88
20230907,133700,335802750,6810,6810,6810,6810,6
20230907,133600,335761890,6810,6810,6810,6810,0
20230907,133500,335761890,6810,6820,6820,6810,107
20230907,133400,335032200,6840,6820,6840,6820,75
20230907,133300,334519420,6840,6810,6840,6810,30
20230907,133200,334315020,6810,6820,6830,6810,75
20230907,133100,333802850,6840,6840,6840,6840,63
20230907,133000,333371930,6840,6840,6840,6830,120
20230907,132900,332551160,6840,6810,6840,6800,226
20230907,132800,331009730,6810,6810,6810,6800,7
20230907,132700,330962090,6800,6790,6800,6790,9
20230907,132600,330900920,6810,6790,6810,6790,69
20230907,132500,330431100,6810,6810,6810,6810,63
20230907,132400,330002070,6820,6790,6820,6790,382
20230907,132300,327400350,6790,6790,6810,6790,11
20230907,132200,327325600,6810,6810,6810,6810,2
20230907,132100,327311980,6800,6800,6800,6800,421
20230907,132000,324449180,6800,6800,6800,6800,3
20230907,131900,324428780,6800,6800,6800,6800,5
20230907,131800,324394780,6800,6800,6800,6800,3
20230907,131700,324374380,6800,6800,6800,6800,6
20230907,131600,324333580,6800,6790,6800,6790,1198
20230907,131500,316187200,6810,6810,6810,6810,0
20230907,131400,316187200,6810,6790,6810,6790,242
20230907,131300,314541560,6800,6800,6800,6790,7
20230907,131200,314494000,6790,6790,6790,6790,5
20230907,131100,314460050,6810,6810,6810,6810,0
20230907,131000,314460050,6810,6800,6810,6800,8
20230907,130900,314405630,6800,6790,6800,6790,23
20230907,130800,314249270,6800,6800,6800,6790,5
20230907,130700,314215290,6810,6810,6810,6810,2
20230907,130600,314201670,6790,6800,6810,6790,820
20230907,130500,308625670,6800,6810,6810,6800,11
20230907,130400,308550790,6810,6810,6820,6800,62
20230907,130300,308128520,6810,6810,6810,6800,54
20230907,130200,307760830,6800,6800,6800,6800,24
20230907,130100,307597630,6790,6800,6800,6790,314
20230907,130000,305462480,6790,6800,6800,6790,20
20230907,125900,305326530,6800,6790,6800,6790,12
20230907,125800,305244990,6800,6800,6800,6790,17
20230907,125700,305129440,6800,6790,6800,6790,62
20230907,125600,304708440,6790,6790,6790,6780,186
20230907,125500,303445530,6780,6780,6780,6780,6
20230907,125400,303404850,6790,6780,6790,6780,13
20230907,125300,303316610,6780,6780,6780,6780,5
20230907,125200,303282710,6790,6790,6790,6790,4
20230907,125100,303255550,6780,6790,6790,6780,7
20230907,125000,303208070,6780,6780,6780,6780,5
20230907,124900,303174170,6780,6780,6780,6780,4
20230907,124800,303147050,6780,6780,6780,6780,5
20230907,124700,303113150,6790,6780,6790,6780,133
20230907,124600,302211110,6780,6770,6780,6770,422
20230907,124500,299349970,6770,6770,6770,6770,557
20230907,124400,295579080,6770,6770,6770,6770,5
20230907,124300,295545230,6770,6780,6780,6770,5
20230907,124200,295511370,6770,6770,6770,6770,5
20230907,124100,295477520,6780,6770,6780,6770,5
20230907,124000,295443660,6770,6770,6770,6770,5
20230907,123900,295409810,6770,6770,6770,6770,3
20230907,123800,295389500,6780,6770,6780,6770,7
20230907,123700,295342090,6770,6770,6770,6770,3
20230907,123600,295321780,6770,6770,6780,6770,10
20230907,123500,295254050,6770,6770,6770,6770,38
20230907,123400,294996790,6760,6760,6760,6760,5
20230907,123300,294962990,6770,6770,6770,6770,0
20230907,123200,294962990,6770,6770,6770,6770,32
20230907,123100,294746350,6770,6770,6770,6770,4
20230907,123000,294719270,6770,6770,6770,6770,5
20230907,122900,294685420,6770,6770,6770,6770,3
20230907,122800,294665110,6770,6770,6770,6770,5
20230907,122700,294631260,6770,6770,6770,6770,4
20230907,122600,294604180,6770,6770,6770,6770,5
20230907,122500,294570330,6770,6770,6770,6770,3
20230907,122400,294550020,6770,6780,6780,6770,7
20230907,122300,294502610,6770,6770,6770,6770,13
20230907,122200,294414600,6770,6770,6770,6770,102
20230907,122100,293724060,6770,6770,6770,6770,11
20230907,122000,293649590,6770,6770,6770,6770,5
20230907,121900,293615740,6770,6770,6770,6770,7
20230907,121800,293568350,6770,6770,6770,6770,3
20230907,121700,293548040,6780,6760,6780,6760,10
20230907,121600,293480350,6780,6780,6780,6780,0
20230907,121500,293480350,6780,6760,6780,6760,6
20230907,121400,293439720,6780,6770,6780,6770,135
20230907,121300,292524820,6760,6760,6760,6760,6
20230907,121200,292484260,6770,6760,6770,6760,18
20230907,121100,292362430,6760,6760,6760,6760,3
20230907,121000,292342150,6760,6760,6760,6760,2
20230907,120900,292328630,6760,6760,6760,6760,5
20230907,120800,292294830,6770,6770,6770,6770,4
20230907,120700,292267750,6760,6760,6760,6760,3
20230907,120600,292247470,6760,6760,6760,6760,3
20230907,120500,292227190,6770,6770,6780,6770,33
20230907,120400,292003760,6760,6770,6770,6760,478
20230907,120300,288767730,6780,6770,6780,6770,14
20230907,120200,288672890,6780,6790,6790,6780,528
20230907,120100,285093030,6780,6780,6780,6780,5
20230907,120000,285059130,6790,6780,6790,6780,33
20230907,115900,284835090,6790,6780,6790,6780,9
20230907,115800,284774040,6790,6780,6790,6780,16
20230907,115700,284665430,6790,6780,6790,6780,5
20230907,115600,284631510,6780,6780,6780,6780,5
20230907,115500,284597610,6780,6780,6780,6780,3
20230907,115400,284577270,6780,6780,6780,6780,6
20230907,115300,284536590,6780,6780,6780,6780,0
20230907,115200,284536590,6780,6780,6790,6780,14
20230907,115100,284441630,6780,6790,6790,6780,240
20230907,115000,282812060,6790,6800,6800,6790,4
20230907,114900,282784890,6790,6790,6790,6790,6
20230907,114800,282744150,6790,6790,6790,6790,3
20230907,114700,282723780,6790,6790,6800,6790,206
20230907,114600,281325030,6790,6790,6790,6790,3
20230907,114500,281304660,6790,6790,6790,6790,6
20230907,114400,281263920,6790,6790,6790,6790,3
20230907,114300,281243550,6790,6790,6790,6790,3
20230907,114200,281223180,6800,6800,6800,6800,417
20230907,114100,278387580,6820,6810,6820,6800,45
20230907,114000,278081150,6800,6800,6800,6800,0
20230907,113900,278081150,6800,6800,6800,6800,0
20230907,113800,278081150,6800,6800,6800,6800,0
20230907,113700,278081150,6800,6800,6800,6800,2
20230907,113600,278067550,6820,6820,6820,6810,7
20230907,113500,278019850,6810,6810,6810,6810,274
20230907,113400,276153910,6820,6820,6820,6820,0
20230907,113300,276153910,6820,6820,6820,6820,12
20230907,113200,276072070,6810,6830,6830,6810,395
20230907,113100,273379680,6830,6830,6830,6830,1
20230907,113000,273372850,6810,6810,6810,6810,500
20230907,112900,269967850,6830,6830,6830,6830,0
20230907,112800,269967850,6830,6830,6830,6830,0
20230907,112700,269967850,6830,6810,6830,6810,6
20230907,112600,269926970,6810,6810,6810,6810,0
20230907,112500,269926970,6810,6810,6810,6810,0
20230907,112400,269926970,6810,6810,6810,6810,0
20230907,112300,269926970,6810,6810,6810,6810,0
20230907,112200,269926970,6810,6810,6810,6810,0
20230907,112100,269926970,6810,6810,6810,6810,0
20230907,112000,269926970,6810,6810,6810,6810,0
20230907,111900,269926970,6810,6810,6810,6810,0
20230907,111800,269926970,6810,6810,6810,6810,7
20230907,111700,269879300,6800,6810,6820,6800,300
20230907,111600,267839250,6800,6800,6800,6800,0
20230907,111500,267839250,6800,6800,6800,6800,0
20230907,111400,267839250,6800,6820,6820,6800,83
20230907,111300,267274160,6810,6810,6810,6810,200
20230907,111200,265912160,6850,6850,6850,6850,1
20230907,111100,265905310,6850,6850,6850,6850,0
20230907,111000,265905310,6850,6850,6850,6850,0
20230907,110900,265905310,6850,6850,6850,6850,0
20230907,110800,265905310,6850,6850,6850,6850,0
20230907,110700,265905310,6850,6850,6850,6850,0
20230907,110600,265905310,6850,6850,6850,6850,1
20230907,110500,265898460,6850,6850,6850,6850,0
20230907,110400,265898460,6850,6850,6850,6850,0
20230907,110300,265898460,6850,6850,6850,6850,0
20230907,110200,265898460,6850,6850,6850,6850,0
20230907,110100,265898460,6850,6850,6850,6850,0
20230907,110000,265898460,6850,6850,6850,6850,1
20230907,105900,265891610,6850,6850,6850,6850,4
20230907,105800,265864210,6850,6850,6850,6850,0
20230907,105700,265864210,6850,6850,6850,6850,0
20230907,105600,265864210,6850,6830,6850,6830,44
20230907,105500,265563670,6830,6830,6830,6830,1001
20230907,105400,258726840,6820,6820,6820,6820,501
20230907,105300,255310020,6800,6800,6800,6800,42
20230907,105200,255024420,6820,6820,6820,6820,2
20230907,105100,255010780,6810,6810,6810,6810,0
20230907,105000,255010780,6810,6810,6810,6810,0
20230907,104900,255010780,6810,6800,6820,6800,635
20230907,104800,250692750,6820,6800,6820,6800,5
20230907,104700,250658730,6800,6810,6810,6800,2
20230907,104600,250645120,6820,6820,6820,6820,10
20230907,104500,250576920,6820,6820,6820,6820,2
20230907,104400,250563280,6800,6800,6800,6800,0
20230907,104300,250563280,6800,6800,6800,6800,0
20230907,104200,250563280,6800,6800,6800,6800,421
20230907,104100,247700480,6800,6800,6800,6800,1
20230907,104000,247693680,6800,6830,6830,6800,10
20230907,103900,247625620,6810,6810,6810,6810,3
20230907,103800,247605190,6830,6830,6830,6830,1
20230907,103700,247598360,6820,6830,6830,6800,13
20230907,103600,247509700,6830,6810,6830,6810,6
20230907,103500,247468820,6800,6780,6800,6780,38
20230907,103400,247210780,6830,6800,6830,6800,110
20230907,103300,246461470,6790,6780,6790,6780,209
20230907,103200,245042530,6780,6790,6790,6770,1266
20230907,103100,236452260,6800,6800,6800,6800,1
20230907,103000,236445460,6790,6800,6800,6790,104
20230907,102900,235738270,6800,6810,6810,6790,9
20230907,102800,235677040,6800,6800,6800,6800,0
20230907,102700,235677040,6800,6800,6830,6790,796
20230907,102600,230255010,6780,6780,6780,6780,33
20230907,102500,230031270,6780,6790,6790,6780,223
20230907,102400,228517110,6780,6760,6780,6760,245
20230907,102300,226856070,6780,6790,6790,6720,4128
20230907,102200,198927820,6790,6790,6790,6790,1137
20230907,102100,191207590,6830,6830,6830,6830,0
20230907,102000,191207590,6830,6830,6830,6830,0
20230907,101900,191207590,6830,6830,6830,6830,0
20230907,101800,191207590,6830,6810,6830,6810,85
20230907,101700,190628500,6810,6810,6810,6810,0
20230907,101600,190628500,6810,6800,6810,6800,22
20230907,101500,190478790,6810,6800,6810,6800,31
20230907,101400,190267880,6790,6790,6790,6790,0
20230907,101300,190267880,6790,6800,6800,6790,1000
20230907,101200,183470760,6850,6820,6850,6820,226
20230907,101100,181924760,6810,6820,6820,6810,17
20230907,101000,181808980,6850,6830,6850,6830,23
20230907,100900,181651830,6830,6830,6830,6830,3
20230907,100800,181631340,6820,6830,6830,6820,24
20230907,100700,181467600,6850,6850,6850,6850,0
20230907,100600,181467600,6850,6850,6850,6850,0
20230907,100500,181467600,6850,6850,6850,6850,100
20230907,100400,180782600,6850,6850,6850,6850,0
20230907,100300,180782600,6850,6810,6850,6810,1185
20230907,100200,172704110,6820,6820,6820,6820,31
20230907,100100,172492690,6810,6830,6850,6810,53
20230907,100000,172130620,6850,6860,6860,6800,2118
20230907,095900,157718120,6790,6860,6860,6790,150
20230907,095800,156694190,6860,6820,6860,6790,716
20230907,095700,151818350,6820,6820,6820,6810,24
20230907,095600,151654830,6820,6830,6840,6810,58
20230907,095500,151259320,6830,6830,6840,6830,4
20230907,095400,151231990,6840,6810,6840,6810,946
20230907,095300,144780190,6820,6820,6820,6810,713
20230907,095200,139924260,6820,6820,6820,6820,0
20230907,095100,139924260,6820,6830,6830,6820,102
20230907,095000,139228590,6830,6830,6830,6830,23
20230907,094900,139071500,6830,6850,6850,6830,1591
20230907,094800,128185160,6860,6880,6880,6860,507
20230907,094700,124705330,6900,6900,6900,6900,1
20230907,094600,124698430,6900,6900,6900,6900,3
20230907,094500,124677730,6900,6900,6900,6900,0
20230907,094400,124677730,6900,6900,6900,6900,100
20230907,094300,123987730,6900,6880,6900,6880,3
20230907,094200,123967050,6900,6900,6900,6900,0
20230907,094100,123967050,6900,6900,6900,6900,2
20230907,094000,123953250,6880,6880,6880,6880,1
20230907,093900,123946370,6900,6900,6900,6900,0
20230907,093800,123946370,6900,6900,6900,6900,0
20230907,093700,123946370,6900,6900,6900,6900,11
20230907,093600,123870470,6900,6900,6900,6900,0
20230907,093500,123870470,6900,6900,6900,6900,504
20230907,093400,120392870,6900,6900,6900,6900,2
20230907,093300,120379070,6900,6900,6900,6900,1
20230907,093200,120372170,6890,6890,6890,6890,11
20230907,093100,120296380,6880,6900,6900,6880,15
20230907,093000,120193100,6900,6890,6900,6890,3
20230907,092900,120172410,6900,6890,6900,6890,8
20230907,092800,120117260,6900,6900,6900,6900,8
20230907,092700,120062060,6900,6900,6900,6900,0
20230907,092600,120062060,6900,6900,6900,6900,1
20230907,092500,120055160,6900,6880,6900,6880,186
20230907,092400,118774020,6890,6890,6890,6890,0
20230907,092300,118774020,6890,6880,6890,6870,1216
20230907,092200,110396210,6870,6870,6870,6870,24
20230907,092100,110231330,6870,6860,6870,6860,4
20230907,092000,110203870,6870,6860,6870,6860,5
20230907,091900,110169560,6860,6860,6870,6860,132
20230907,091800,109262920,6850,6880,6880,6830,5008
20230907,091700,75048820,6920,6890,6920,6840,5115
20230907,091600,39900730,6890,6890,6890,6890,0
20230907,091500,39900730,6890,6900,6900,6890,5
20230907,091400,39866270,6890,6880,6890,6880,25
20230907,091300,39694030,6890,6890,6890,6890,0
20230907,091200,39694030,6890,6890,6890,6890,20
20230907,091100,39556230,6890,6880,6890,6880,52
20230907,091000,39198450,6890,6880,6890,6880,27
20230907,090900,39012630,6880,6890,6890,6880,176
20230907,090800,37801710,6880,6880,6880,6880,0
20230907,090700,37801710,6880,6900,6940,6880,780
20230907,090600,32430430,6890,6870,6890,6870,229
20230907,090500,30854720,6870,6870,6880,6870,904
20230907,090400,24643610,6880,6900,6900,6880,1302
20230907,090300,15679510,6910,6910,6910,6910,0
20230907,090200,15679510,6910,6920,6920,6910,28
20230907,090100,15485910,6930,6930,6930,6930,2
20230907,090000,15472050,6920,6950,6960,6910,2230