KissMeData/059270/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,192400,445463240,6880,6880,6880,6880,1278
20230809,192300,445463240,6880,6880,6880,6880,0
20230809,192200,445463240,6880,6880,6880,6880,0
20230809,192100,445463240,6880,6880,6880,6880,0
20230809,192000,445463240,6880,6880,6880,6880,0
20230809,191900,445463240,6880,6880,6880,6880,0
20230809,191800,445463240,6880,6880,6880,6880,0
20230809,191700,445463240,6880,6880,6880,6880,0
20230809,191600,445463240,6880,6880,6880,6880,0
20230809,191500,445463240,6880,6880,6880,6880,0
20230809,191400,445463240,6880,6880,6880,6880,0
20230809,191300,445463240,6880,6880,6880,6880,0
20230809,191200,445463240,6880,6880,6880,6880,0
20230809,191100,445463240,6880,6880,6880,6880,0
20230809,191000,445463240,6880,6880,6880,6880,0
20230809,190900,445463240,6880,6880,6880,6880,0
20230809,190800,445463240,6880,6880,6880,6880,0
20230809,190700,445463240,6880,6880,6880,6880,0
20230809,190600,445463240,6880,6880,6880,6880,0
20230809,190500,445463240,6880,6880,6880,6880,0
20230809,190400,445463240,6880,6880,6880,6880,0
20230809,190300,445463240,6880,6880,6880,6880,0
20230809,190200,445463240,6880,6880,6880,6880,0
20230809,190100,445463240,6880,6880,6880,6880,0
20230809,190000,445463240,6880,6880,6880,6880,0
20230809,185900,445463240,6880,6880,6880,6880,0
20230809,185800,445463240,6880,6880,6880,6880,0
20230809,185700,445463240,6880,6880,6880,6880,0
20230809,185600,445463240,6880,6880,6880,6880,0
20230809,185500,445463240,6880,6880,6880,6880,0
20230809,185400,445463240,6880,6880,6880,6880,1278
20230809,185300,445463240,6880,6880,6880,6880,0
20230809,185200,445463240,6880,6880,6880,6880,0
20230809,185100,445463240,6880,6880,6880,6880,0
20230809,185000,445463240,6880,6880,6880,6880,0
20230809,184900,445463240,6880,6880,6880,6880,0
20230809,184800,445463240,6880,6880,6880,6880,0
20230809,184700,445463240,6880,6880,6880,6880,0
20230809,184600,445463240,6880,6880,6880,6880,0
20230809,184500,445463240,6880,6880,6880,6880,0
20230809,184400,445463240,6880,6880,6880,6880,0
20230809,184300,445463240,6880,6880,6880,6880,0
20230809,184200,445463240,6880,6880,6880,6880,0
20230809,184100,445463240,6880,6880,6880,6880,0
20230809,184000,445463240,6880,6880,6880,6880,0
20230809,183900,445463240,6880,6880,6880,6880,0
20230809,183800,445463240,6880,6880,6880,6880,0
20230809,183700,445463240,6880,6880,6880,6880,0
20230809,183600,445463240,6880,6880,6880,6880,0
20230809,183500,445463240,6880,6880,6880,6880,0
20230809,183400,445463240,6880,6880,6880,6880,0
20230809,183300,445463240,6880,6880,6880,6880,0
20230809,183200,445463240,6880,6880,6880,6880,0
20230809,183100,445463240,6880,6880,6880,6880,0
20230809,183000,445463240,6880,6880,6880,6880,0
20230809,182900,445463240,6880,6880,6880,6880,0
20230809,182800,445463240,6880,6880,6880,6880,0
20230809,182700,445463240,6880,6880,6880,6880,0
20230809,182600,445463240,6880,6880,6880,6880,0
20230809,182500,445463240,6880,6880,6880,6880,0
20230809,182400,445463240,6880,6880,6880,6880,1278
20230809,182300,445463240,6880,6880,6880,6880,0
20230809,182200,445463240,6880,6880,6880,6880,0
20230809,182100,445463240,6880,6880,6880,6880,0
20230809,182000,445463240,6880,6880,6880,6880,0
20230809,181900,445463240,6880,6880,6880,6880,0
20230809,181800,445463240,6880,6880,6880,6880,0
20230809,181700,445463240,6880,6880,6880,6880,0
20230809,181600,445463240,6880,6880,6880,6880,0
20230809,181500,445463240,6880,6880,6880,6880,0
20230809,181400,445463240,6880,6880,6880,6880,0
20230809,181300,445463240,6880,6880,6880,6880,0
20230809,181200,445463240,6880,6880,6880,6880,0
20230809,181100,445463240,6880,6880,6880,6880,0
20230809,181000,445463240,6880,6880,6880,6880,0
20230809,180900,445463240,6880,6880,6880,6880,0
20230809,180800,445463240,6880,6880,6880,6880,0
20230809,180700,445463240,6880,6880,6880,6880,0
20230809,180600,445463240,6880,6880,6880,6880,0
20230809,180500,445463240,6880,6880,6880,6880,0
20230809,180400,445463240,6880,6880,6880,6880,0
20230809,180300,445463240,6880,6880,6880,6880,0
20230809,180200,445463240,6880,6880,6880,6880,0
20230809,180100,445463240,6880,6880,6880,6880,0
20230809,180000,445463240,6880,6880,6880,6880,0
20230809,175900,445463240,6880,6880,6880,6880,0
20230809,175800,445463240,6880,6880,6880,6880,0
20230809,175700,445463240,6880,6880,6880,6880,0
20230809,175600,445463240,6880,6880,6880,6880,0
20230809,175500,445463240,6880,6880,6880,6880,0
20230809,175400,445463240,6880,6880,6880,6880,1278
20230809,175300,445463240,6880,6880,6880,6880,0
20230809,175200,445463240,6880,6880,6880,6880,0
20230809,175100,445463240,6880,6880,6880,6880,0
20230809,175000,445463240,6880,6880,6880,6880,0
20230809,174900,445463240,6880,6880,6880,6880,0
20230809,174800,445463240,6880,6880,6880,6880,0
20230809,174700,445463240,6880,6880,6880,6880,0
20230809,174600,445463240,6880,6880,6880,6880,0
20230809,174500,445463240,6880,6880,6880,6880,0
20230809,174400,445463240,6880,6880,6880,6880,0
20230809,174300,445463240,6880,6880,6880,6880,0
20230809,174200,445463240,6880,6880,6880,6880,0
20230809,174100,445463240,6880,6880,6880,6880,0
20230809,174000,445463240,6880,6880,6880,6880,0
20230809,173900,445463240,6880,6880,6880,6880,0
20230809,173800,445463240,6880,6880,6880,6880,0
20230809,173700,445463240,6880,6880,6880,6880,0
20230809,173600,445463240,6880,6880,6880,6880,0
20230809,173500,445463240,6880,6880,6880,6880,0
20230809,173400,445463240,6880,6880,6880,6880,0
20230809,173300,445463240,6880,6880,6880,6880,0
20230809,173200,445463240,6880,6880,6880,6880,0
20230809,173100,445463240,6880,6880,6880,6880,0
20230809,173000,445463240,6880,6880,6880,6880,0
20230809,172900,445463240,6880,6880,6880,6880,0
20230809,172800,445463240,6880,6880,6880,6880,0
20230809,172700,445463240,6880,6880,6880,6880,0
20230809,172600,445463240,6880,6880,6880,6880,0
20230809,172500,445463240,6880,6880,6880,6880,0
20230809,172400,445463240,6880,6880,6880,6880,1278
20230809,172300,445463240,6880,6880,6880,6880,0
20230809,172200,445463240,6880,6880,6880,6880,0
20230809,172100,445463240,6880,6880,6880,6880,0
20230809,172000,445463240,6880,6880,6880,6880,0
20230809,171900,445463240,6880,6880,6880,6880,0
20230809,171800,445463240,6880,6880,6880,6880,0
20230809,171700,445463240,6880,6880,6880,6880,0
20230809,171600,445463240,6880,6880,6880,6880,0
20230809,171500,445463240,6880,6880,6880,6880,0
20230809,171400,445463240,6880,6880,6880,6880,0
20230809,171300,445463240,6880,6880,6880,6880,0
20230809,171200,445463240,6880,6880,6880,6880,0
20230809,171100,445463240,6880,6880,6880,6880,0
20230809,171000,445463240,6880,6880,6880,6880,0
20230809,170900,445463240,6880,6880,6880,6880,0
20230809,170800,445463240,6880,6880,6880,6880,0
20230809,170700,445463240,6880,6880,6880,6880,0
20230809,170600,445463240,6880,6880,6880,6880,0
20230809,170500,445463240,6880,6880,6880,6880,0
20230809,170400,445463240,6880,6880,6880,6880,0
20230809,170300,445463240,6880,6880,6880,6880,0
20230809,170200,445463240,6880,6880,6880,6880,0
20230809,170100,445463240,6880,6880,6880,6880,0
20230809,170000,445463240,6880,6880,6880,6880,0
20230809,165900,445463240,6880,6880,6880,6880,0
20230809,165800,445463240,6880,6880,6880,6880,0
20230809,165700,445463240,6880,6880,6880,6880,0
20230809,165600,445463240,6880,6880,6880,6880,0
20230809,165500,445463240,6880,6880,6880,6880,0
20230809,165400,445463240,6880,6880,6880,6880,1278
20230809,165300,445463240,6880,6880,6880,6880,0
20230809,165200,445463240,6880,6880,6880,6880,0
20230809,165100,445463240,6880,6880,6880,6880,0
20230809,165000,445463240,6880,6880,6880,6880,0
20230809,164900,445463240,6880,6880,6880,6880,0
20230809,164800,445463240,6880,6880,6880,6880,0
20230809,164700,445463240,6880,6880,6880,6880,0
20230809,164600,445463240,6880,6880,6880,6880,0
20230809,164500,445463240,6880,6880,6880,6880,0
20230809,164400,445463240,6880,6880,6880,6880,0
20230809,164300,445463240,6880,6880,6880,6880,0
20230809,164200,445463240,6880,6880,6880,6880,0
20230809,164100,445463240,6880,6880,6880,6880,0
20230809,164000,445463240,6880,6880,6880,6880,0
20230809,163900,445463240,6880,6880,6880,6880,0
20230809,163800,445463240,6880,6880,6880,6880,0
20230809,163700,445463240,6880,6880,6880,6880,0
20230809,163600,445463240,6880,6880,6880,6880,0
20230809,163500,445463240,6880,6880,6880,6880,0
20230809,163400,445463240,6880,6880,6880,6880,0
20230809,163300,445463240,6880,6880,6880,6880,0
20230809,163200,445463240,6880,6880,6880,6880,0
20230809,163100,445463240,6880,6880,6880,6880,0
20230809,163000,445463240,6880,6880,6880,6880,0
20230809,162900,445463240,6880,6880,6880,6880,0
20230809,162800,445463240,6880,6880,6880,6880,0
20230809,162700,445463240,6880,6880,6880,6880,0
20230809,162600,445463240,6880,6880,6880,6880,0
20230809,162500,445463240,6880,6880,6880,6880,0
20230809,162400,445463240,6880,6880,6880,6880,1278
20230809,162300,445463240,6880,6880,6880,6880,0
20230809,162200,445463240,6880,6880,6880,6880,0
20230809,162100,445463240,6880,6880,6880,6880,0
20230809,162000,445463240,6880,6880,6880,6880,0
20230809,161900,445463240,6880,6880,6880,6880,0
20230809,161800,445463240,6880,6880,6880,6880,0
20230809,161700,445463240,6880,6880,6880,6880,0
20230809,161600,445463240,6880,6880,6880,6880,0
20230809,161500,445463240,6880,6880,6880,6880,0
20230809,161400,445463240,6880,6880,6880,6880,0
20230809,161300,445463240,6880,6880,6880,6880,0
20230809,161200,445463240,6880,6880,6880,6880,0
20230809,161100,445463240,6880,6880,6880,6880,0
20230809,161000,445463240,6880,6880,6880,6880,0
20230809,160900,445463240,6880,6880,6880,6880,0
20230809,160800,445463240,6880,6880,6880,6880,0
20230809,160700,445463240,6880,6880,6880,6880,0
20230809,160600,445463240,6880,6880,6880,6880,0
20230809,160500,445463240,6880,6880,6880,6880,0
20230809,160400,445463240,6880,6880,6880,6880,0
20230809,160300,445463240,6880,6880,6880,6880,0
20230809,160200,445463240,6880,6880,6880,6880,0
20230809,160100,445463240,6880,6880,6880,6880,0
20230809,160000,445463240,6880,6880,6880,6880,0
20230809,155900,445463240,6880,6880,6880,6880,0
20230809,155800,445463240,6880,6880,6880,6880,0
20230809,155700,445463240,6880,6880,6880,6880,0
20230809,155600,445463240,6880,6880,6880,6880,0
20230809,155500,445463240,6880,6880,6880,6880,0
20230809,155400,445463240,6880,6880,6880,6880,1278
20230809,155300,445463240,6880,6880,6880,6880,0
20230809,155200,445463240,6880,6880,6880,6880,0
20230809,155100,445463240,6880,6880,6880,6880,0
20230809,155000,445463240,6880,6880,6880,6880,0
20230809,154900,445463240,6880,6880,6880,6880,0
20230809,154800,445463240,6880,6880,6880,6880,0
20230809,154700,445463240,6880,6880,6880,6880,0
20230809,154600,445463240,6880,6880,6880,6880,0
20230809,154500,445463240,6880,6880,6880,6880,0
20230809,154400,445463240,6880,6880,6880,6880,0
20230809,154300,445463240,6880,6880,6880,6880,0
20230809,154200,445463240,6880,6880,6880,6880,0
20230809,154100,445463240,6880,6880,6880,6880,0
20230809,154000,445463240,6880,6880,6880,6880,0
20230809,153900,445463240,6880,6880,6880,6880,0
20230809,153800,445463240,6880,6880,6880,6880,0
20230809,153700,445463240,6880,6880,6880,6880,0
20230809,153600,445463240,6880,6880,6880,6880,0
20230809,153500,445463240,6880,6880,6880,6880,0
20230809,153400,445463240,6880,6880,6880,6880,0
20230809,153300,445463240,6880,6880,6880,6880,0
20230809,153200,445463240,6880,6880,6880,6880,0
20230809,153100,445463240,6880,6880,6880,6880,0
20230809,153000,445463240,6880,6880,6880,6880,1278
20230809,152900,436670600,6880,6880,6880,6880,0
20230809,152800,436670600,6880,6880,6880,6880,0
20230809,152700,436670600,6880,6880,6880,6880,0
20230809,152600,436670600,6880,6880,6880,6880,0
20230809,152500,436670600,6880,6880,6880,6880,0
20230809,152400,436670600,6880,6880,6880,6880,0
20230809,152300,436670600,6880,6880,6880,6880,0
20230809,152200,436670600,6880,6880,6880,6880,0
20230809,152100,436670600,6880,6880,6880,6880,0
20230809,152000,436670600,6880,6880,6880,6880,0
20230809,151900,436670600,6880,6860,6880,6840,1507
20230809,151800,426339900,6860,6870,6870,6860,51
20230809,151700,425990030,6860,6860,6860,6860,205
20230809,151600,424583730,6890,6870,6890,6870,26
20230809,151500,424405090,6870,6870,6870,6870,5
20230809,151400,424370740,6890,6890,6890,6890,1
20230809,151300,424363850,6870,6870,6870,6870,12
20230809,151200,424281410,6870,6870,6870,6870,144
20230809,151100,423292130,6870,6870,6870,6870,100
20230809,151000,422605130,6890,6890,6890,6890,1
20230809,150900,422598240,6870,6880,6880,6870,326
20230809,150800,420358140,6890,6890,6890,6890,1
20230809,150700,420351250,6890,6890,6890,6890,0
20230809,150600,420351250,6890,6880,6890,6880,59
20230809,150500,419945320,6890,6880,6890,6880,7
20230809,150400,419897150,6890,6890,6890,6890,1
20230809,150300,419890260,6880,6880,6880,6880,19
20230809,150200,419759540,6880,6880,6880,6880,250
20230809,150100,418039540,6880,6880,6880,6880,0
20230809,150000,418039540,6880,6880,6880,6880,9
20230809,145900,417977620,6880,6880,6880,6880,500
20230809,145800,414537620,6880,6880,6880,6880,2
20230809,145700,414523860,6880,6880,6880,6880,0
20230809,145600,414523860,6880,6880,6880,6880,10
20230809,145500,414455060,6880,6880,6880,6880,1
20230809,145400,414448180,6890,6890,6890,6890,0
20230809,145300,414448180,6890,6890,6890,6890,0
20230809,145200,414448180,6890,6890,6890,6890,0
20230809,145100,414448180,6890,6890,6890,6890,0
20230809,145000,414448180,6890,6890,6890,6890,0
20230809,144900,414448180,6890,6890,6890,6890,0
20230809,144800,414448180,6890,6890,6890,6890,0
20230809,144700,414448180,6890,6890,6890,6890,0
20230809,144600,414448180,6890,6890,6890,6890,0
20230809,144500,414448180,6890,6890,6890,6890,0
20230809,144400,414448180,6890,6890,6890,6890,0
20230809,144300,414448180,6890,6890,6890,6890,1
20230809,144200,414441290,6850,6850,6850,6850,100
20230809,144100,413756290,6890,6860,6890,6860,5
20230809,144000,413721920,6860,6860,6860,6850,1461
20230809,143900,403710730,6860,6860,6860,6860,400
20230809,143800,400966730,6870,6870,6870,6870,80
20230809,143700,400417130,6870,6890,6890,6870,501
20230809,143600,396975240,6870,6870,6870,6870,0
20230809,143500,396975240,6870,6870,6870,6870,51
20230809,143400,396624870,6890,6890,6890,6890,0
20230809,143300,396624870,6890,6890,6890,6890,1
20230809,143200,396617980,6880,6880,6880,6880,50
20230809,143100,396273980,6900,6900,6900,6900,0
20230809,143000,396273980,6900,6900,6900,6900,0
20230809,142900,396273980,6900,6900,6900,6900,0
20230809,142800,396273980,6900,6900,6900,6900,40
20230809,142700,395997980,6870,6870,6870,6870,500
20230809,142600,392562980,6900,6900,6900,6900,1
20230809,142500,392556080,6870,6870,6870,6870,200
20230809,142400,391182080,6900,6880,6900,6870,156
20230809,142300,390110310,6880,6880,6880,6880,0
20230809,142200,390110310,6880,6880,6880,6880,0
20230809,142100,390110310,6880,6890,6890,6880,51
20230809,142000,389759420,6890,6890,6890,6890,9
20230809,141900,389697410,6890,6890,6890,6890,1
20230809,141800,389690520,6900,6900,6900,6900,0
20230809,141700,389690520,6900,6900,6900,6900,0
20230809,141600,389690520,6900,6900,6900,6900,0
20230809,141500,389690520,6900,6900,6900,6900,0
20230809,141400,389690520,6900,6900,6900,6900,0
20230809,141300,389690520,6900,6900,6900,6900,0
20230809,141200,389690520,6900,6900,6900,6900,157
20230809,141100,388607220,6910,6910,6910,6900,3
20230809,141000,388586500,6890,6890,6890,6890,517
20230809,140900,385024370,6890,6900,6900,6890,11
20230809,140800,384948480,6920,6920,6920,6920,0
20230809,140700,384948480,6920,6920,6920,6920,0
20230809,140600,384948480,6920,6920,6920,6920,0
20230809,140500,384948480,6920,6910,6920,6910,12
20230809,140400,384865550,6910,6910,6910,6910,19
20230809,140300,384734260,6920,6920,6920,6920,0
20230809,140200,384734260,6920,6920,6920,6920,1
20230809,140100,384727340,6910,6910,6910,6910,200
20230809,140000,383345340,6920,6920,6920,6920,0
20230809,135900,383345340,6920,6920,6920,6920,0
20230809,135800,383345340,6920,6920,6920,6920,0
20230809,135700,383345340,6920,6920,6920,6920,10
20230809,135600,383276140,6940,6940,6940,6930,70
20230809,135500,382790440,6940,6940,6940,6940,40
20230809,135400,382512840,6940,6940,6940,6940,45
20230809,135300,382200540,6940,6940,6940,6940,10
20230809,135200,382131140,6940,6930,6940,6930,433
20230809,135100,379129560,6930,6930,6930,6930,8
20230809,135000,379074120,6920,6920,6920,6920,92
20230809,134900,378437480,6910,6910,6910,6910,10
20230809,134800,378368380,6910,6910,6910,6910,440
20230809,134700,375327980,6910,6910,6910,6910,0
20230809,134600,375327980,6910,6910,6910,6910,100
20230809,134500,374636980,6930,6930,6930,6930,0
20230809,134400,374636980,6930,6930,6930,6930,0
20230809,134300,374636980,6930,6920,6930,6920,10
20230809,134200,374567730,6930,6930,6930,6930,0
20230809,134100,374567730,6930,6930,6930,6930,0
20230809,134000,374567730,6930,6930,6930,6930,1
20230809,133900,374560800,6930,6920,6930,6920,503
20230809,133800,371077340,6920,6920,6920,6920,16
20230809,133700,370966620,6920,6910,6920,6910,80
20230809,133600,370413810,6910,6910,6910,6910,0
20230809,133500,370413810,6910,6890,6910,6890,102
20230809,133400,369709030,6890,6890,6890,6890,32
20230809,133300,369488550,6890,6890,6890,6890,0
20230809,133200,369488550,6890,6900,6900,6890,65
20230809,133100,369040600,6900,6900,6900,6900,0
20230809,133000,369040600,6900,6900,6900,6900,0
20230809,132900,369040600,6900,6900,6900,6900,0
20230809,132800,369040600,6900,6900,6900,6900,150
20230809,132700,368005600,6910,6910,6910,6910,0
20230809,132600,368005600,6910,6910,6910,6910,20
20230809,132500,367867400,6910,6910,6910,6910,319
20230809,132400,365663110,6910,6890,6910,6870,798
20230809,132300,360160750,6840,6840,6840,6840,0
20230809,132200,360160750,6840,6840,6840,6840,0
20230809,132100,360160750,6840,6840,6840,6840,0
20230809,132000,360160750,6840,6880,6880,6840,600
20230809,131900,356048960,6900,6900,6900,6900,0
20230809,131800,356048960,6900,6900,6900,6900,33
20230809,131700,355821260,6900,6900,6900,6900,221
20230809,131600,354296360,6900,6890,6900,6890,18
20230809,131500,354172330,6890,6890,6890,6890,0
20230809,131400,354172330,6890,6900,6900,6890,93
20230809,131300,353531460,6900,6900,6900,6900,0
20230809,131200,353531460,6900,6900,6900,6900,0
20230809,131100,353531460,6900,6890,6900,6880,203
20230809,131000,352134600,6900,6900,6900,6900,0
20230809,130900,352134600,6900,6900,6900,6900,0
20230809,130800,352134600,6900,6900,6900,6900,0
20230809,130700,352134600,6900,6900,6900,6900,0
20230809,130600,352134600,6900,6900,6900,6900,0
20230809,130500,352134600,6900,6900,6900,6900,10
20230809,130400,352065600,6900,6890,6900,6890,11
20230809,130300,351989800,6880,6880,6880,6880,10
20230809,130200,351921000,6900,6890,6900,6890,138
20230809,130100,350969080,6890,6890,6890,6890,0
20230809,130000,350969080,6890,6890,6890,6890,22
20230809,125900,350817500,6900,6900,6900,6900,0
20230809,125800,350817500,6900,6900,6900,6900,0
20230809,125700,350817500,6900,6890,6900,6890,54
20230809,125600,350445430,6900,6900,6900,6900,60
20230809,125500,350031430,6900,6900,6900,6900,0
20230809,125400,350031430,6900,6900,6900,6900,1
20230809,125300,350024530,6890,6890,6890,6890,49
20230809,125200,349686920,6890,6890,6890,6890,1
20230809,125100,349680030,6890,6890,6890,6890,0
20230809,125000,349680030,6890,6900,6900,6890,186
20230809,124900,348398440,6900,6900,6900,6900,0
20230809,124800,348398440,6900,6900,6900,6900,20
20230809,124700,348260440,6900,6900,6900,6900,1
20230809,124600,348253540,6870,6870,6870,6870,0
20230809,124500,348253540,6870,6870,6870,6870,0
20230809,124400,348253540,6870,6890,6890,6870,153
20230809,124300,347200450,6890,6890,6890,6890,3
20230809,124200,347179780,6890,6880,6890,6880,202
20230809,124100,345788010,6890,6890,6890,6890,1
20230809,124000,345781120,6870,6870,6870,6870,0
20230809,123900,345781120,6870,6870,6870,6870,62
20230809,123800,345355180,6870,6870,6870,6870,1
20230809,123700,345348310,6870,6870,6870,6870,0
20230809,123600,345348310,6870,6870,6870,6870,0
20230809,123500,345348310,6870,6860,6870,6860,226
20230809,123400,343797940,6850,6850,6850,6850,3
20230809,123300,343777390,6850,6850,6850,6850,135
20230809,123200,342852640,6860,6860,6860,6860,0
20230809,123100,342852640,6860,6860,6860,6860,0
20230809,123000,342852640,6860,6860,6860,6860,3
20230809,122900,342832060,6860,6860,6860,6850,5
20230809,122800,342797790,6860,6860,6860,6860,4
20230809,122700,342770350,6860,6860,6860,6860,200
20230809,122600,341398350,6870,6870,6870,6870,0
20230809,122500,341398350,6870,6870,6870,6870,0
20230809,122400,341398350,6870,6870,6870,6870,0
20230809,122300,341398350,6870,6870,6870,6870,1
20230809,122200,341391480,6860,6860,6860,6860,0
20230809,122100,341391480,6860,6860,6860,6860,0
20230809,122000,341391480,6860,6860,6860,6860,49
20230809,121900,341055340,6860,6860,6860,6860,1
20230809,121800,341048480,6860,6860,6860,6860,0
20230809,121700,341048480,6860,6860,6860,6860,0
20230809,121600,341048480,6860,6860,6860,6860,0
20230809,121500,341048480,6860,6860,6860,6860,0
20230809,121400,341048480,6860,6860,6860,6860,3
20230809,121300,341027900,6860,6860,6860,6860,0
20230809,121200,341027900,6860,6860,6860,6860,0
20230809,121100,341027900,6860,6860,6860,6860,65
20230809,121000,340582000,6880,6880,6880,6880,0
20230809,120900,340582000,6880,6880,6880,6880,7
20230809,120800,340533840,6880,6880,6880,6880,0
20230809,120700,340533840,6880,6850,6880,6850,31
20230809,120600,340321350,6850,6850,6850,6850,1
20230809,120500,340314500,6850,6850,6850,6850,3
20230809,120400,340293950,6860,6880,6880,6860,493
20230809,120300,336911900,6860,6860,6860,6860,0
20230809,120200,336911900,6860,6860,6860,6860,0
20230809,120100,336911900,6860,6880,6880,6860,100
20230809,120000,336225450,6890,6890,6890,6890,0
20230809,115900,336225450,6890,6890,6890,6890,0
20230809,115800,336225450,6890,6890,6890,6890,0
20230809,115700,336225450,6890,6890,6890,6890,10
20230809,115600,336156550,6880,6880,6880,6880,0
20230809,115500,336156550,6880,6880,6880,6880,17
20230809,115400,336039590,6880,6880,6880,6880,5
20230809,115300,336005190,6890,6890,6890,6890,0
20230809,115200,336005190,6890,6890,6890,6890,0
20230809,115100,336005190,6890,6890,6890,6890,83
20230809,115000,335433320,6920,6920,6920,6920,0
20230809,114900,335433320,6920,6920,6920,6920,0
20230809,114800,335433320,6920,6910,6920,6910,924
20230809,114700,329039340,6920,6920,6920,6920,0
20230809,114600,329039340,6920,6920,6920,6920,130
20230809,114500,328139740,6930,6930,6930,6930,0
20230809,114400,328139740,6930,6930,6930,6930,0
20230809,114300,328139740,6930,6890,6930,6890,28
20230809,114200,327946780,6890,6890,6890,6890,0
20230809,114100,327946780,6890,6890,6890,6890,0
20230809,114000,327946780,6890,6890,6890,6890,0
20230809,113900,327946780,6890,6890,6890,6890,0
20230809,113800,327946780,6890,6890,6890,6890,10
20230809,113700,327877880,6930,6930,6930,6930,0
20230809,113600,327877880,6930,6930,6930,6930,0
20230809,113500,327877880,6930,6930,6930,6930,721
20230809,113400,322881350,6930,6930,6930,6930,0
20230809,113300,322881350,6930,6930,6930,6930,0
20230809,113200,322881350,6930,6890,6930,6880,121
20230809,113100,322047250,6890,6890,6890,6890,1
20230809,113000,322040360,6870,6870,6870,6870,0
20230809,112900,322040360,6870,6870,6870,6870,0
20230809,112800,322040360,6870,6870,6870,6870,0
20230809,112700,322040360,6870,6870,6870,6870,222
20230809,112600,320515220,6870,6870,6870,6870,300
20230809,112500,318454220,6870,6870,6870,6870,0
20230809,112400,318454220,6870,6870,6870,6870,8
20230809,112300,318399260,6870,6870,6870,6870,4
20230809,112200,318371780,6870,6870,6870,6870,1
20230809,112100,318364910,6860,6860,6860,6860,100
20230809,112000,317678910,6860,6860,6860,6860,0
20230809,111900,317678910,6860,6860,6860,6860,0
20230809,111800,317678910,6860,6860,6860,6860,830
20230809,111700,311985110,6860,6860,6860,6860,0
20230809,111600,311985110,6860,6860,6860,6860,1
20230809,111500,311978250,6850,6860,6860,6850,10
20230809,111400,311909720,6850,6850,6850,6850,0
20230809,111300,311909720,6850,6860,6860,6850,345
20230809,111200,309546300,6870,6870,6870,6870,0
20230809,111100,309546300,6870,6870,6870,6870,125
20230809,111000,308687550,6860,6860,6860,6860,0
20230809,110900,308687550,6860,6860,6860,6860,150
20230809,110800,307658550,6870,6870,6870,6870,0
20230809,110700,307658550,6870,6870,6870,6870,1
20230809,110600,307651680,6870,6870,6870,6870,1
20230809,110500,307644810,6860,6860,6860,6860,4
20230809,110400,307617370,6860,6860,6860,6860,340
20230809,110300,305284970,6870,6870,6870,6870,5
20230809,110200,305250620,6870,6870,6870,6870,0
20230809,110100,305250620,6870,6870,6870,6870,2
20230809,110000,305236880,6870,6870,6870,6870,150
20230809,105900,304206380,6860,6880,6880,6860,1132
20230809,105800,296424980,6890,6890,6890,6890,0
20230809,105700,296424980,6890,6890,6890,6890,238
20230809,105600,294785160,6930,6890,6930,6890,19
20230809,105500,294654210,6930,6890,6930,6890,4
20230809,105400,294626610,6890,6890,6890,6890,5
20230809,105300,294592160,6930,6930,6930,6930,31
20230809,105200,294377330,6890,6900,6900,6890,13
20230809,105100,294287750,6940,6940,6940,6940,0
20230809,105000,294287750,6940,6940,6940,6940,1
20230809,104900,294280810,6890,6940,6940,6890,11
20230809,104800,294204920,6940,6890,6940,6890,13
20230809,104700,294115150,6890,6940,6940,6890,13
20230809,104600,294025520,6900,6900,6900,6900,0
20230809,104500,294025520,6900,6900,6900,6900,7
20230809,104400,293977220,6900,6900,6900,6900,0
20230809,104300,293977220,6900,6900,6900,6900,13
20230809,104200,293887520,6900,6900,6900,6900,293
20230809,104100,291865820,6900,6900,6900,6900,0
20230809,104000,291865820,6900,6880,6900,6880,305
20230809,103900,289767320,6880,6870,6880,6870,2
20230809,103800,289753570,6870,6870,6880,6870,105
20230809,103700,289032210,6870,6880,6880,6870,22
20230809,103600,288880870,6880,6880,6880,6880,0
20230809,103500,288880870,6880,6890,6890,6880,45
20230809,103400,288571250,6880,6880,6880,6880,149
20230809,103300,287546130,6890,6900,6900,6890,253
20230809,103200,285801920,6900,6920,6920,6890,1110
20230809,103100,278147500,6940,6940,6940,6940,1
20230809,103000,278140560,6940,6940,6940,6940,14
20230809,102900,278043400,6910,6910,6910,6910,6
20230809,102800,278001940,6910,6910,6910,6910,10
20230809,102700,277932840,6940,6930,6940,6930,6
20230809,102600,277891250,6900,6910,6910,6900,2
20230809,102500,277877440,6940,6910,6940,6910,5
20230809,102400,277842860,6910,6920,6920,6910,413
20230809,102300,274987720,6940,6940,6940,6940,45
20230809,102200,274675420,6940,6940,6940,6940,0
20230809,102100,274675420,6940,6940,6940,6940,0
20230809,102000,274675420,6940,6940,6940,6940,1
20230809,101900,274668480,6920,6920,6920,6920,134
20230809,101800,273741200,6940,6940,6940,6940,0
20230809,101700,273741200,6940,6940,6940,6940,50
20230809,101600,273394200,6930,6920,6930,6920,305
20230809,101500,271280600,6930,6900,6930,6900,241
20230809,101400,269617670,6930,6930,6930,6930,0
20230809,101300,269617670,6930,6920,6930,6920,2
20230809,101200,269603820,6900,6900,6900,6900,258
20230809,101100,267823620,6940,6940,6940,6940,0
20230809,101000,267823620,6940,6940,6940,6940,0
20230809,100900,267823620,6940,6940,6940,6940,10
20230809,100800,267754220,6900,6940,6940,6900,935
20230809,100700,261297020,6940,6940,6940,6940,6
20230809,100600,261255380,6920,6920,6920,6920,273
20230809,100500,259366220,6940,6940,6940,6940,0
20230809,100400,259366220,6940,6940,6940,6940,0
20230809,100300,259366220,6940,6940,6940,6940,7
20230809,100200,259317640,6950,6950,6950,6950,0
20230809,100100,259317640,6950,6930,6950,6930,11
20230809,100000,259241390,6950,6940,6950,6940,34
20230809,095900,259005190,6950,6950,6950,6950,0
20230809,095800,259005190,6950,6950,6950,6950,0
20230809,095700,259005190,6950,6950,6950,6950,0
20230809,095600,259005190,6950,6930,6950,6930,1000
20230809,095500,252055640,6930,6920,6940,6920,307
20230809,095400,249925880,6910,6910,6910,6910,0
20230809,095300,249925880,6910,6930,6930,6910,212
20230809,095200,248460930,6930,6920,6930,6920,5
20230809,095100,248426320,6900,6910,6910,6900,34
20230809,095000,248191640,6930,6930,6930,6930,7
20230809,094900,248143130,6920,6920,6930,6920,86
20230809,094800,247547710,6910,6930,6930,6910,467
20230809,094700,244316370,6930,6930,6930,6930,1
20230809,094600,244309440,6940,6930,6940,6930,173
20230809,094500,243109840,6940,6930,6940,6920,91
20230809,094400,242480080,6930,6960,6960,6930,369
20230809,094300,239920870,6960,6960,6960,6960,104
20230809,094200,239197030,6980,6970,6980,6970,216
20230809,094100,237691310,6970,6970,6970,6970,25
20230809,094000,237517060,6980,6980,6980,6980,246
20230809,093900,235799980,6980,6980,6990,6980,166
20230809,093800,234641290,6990,7000,7000,6980,461
20230809,093700,231417790,7000,7020,7030,6980,1526
20230809,093600,220697080,7020,6900,7020,6890,5768
20230809,093500,180390270,6890,6890,6890,6890,70
20230809,093400,179907970,6890,6890,6890,6890,408
20230809,093300,177096850,6920,6920,6920,6920,1
20230809,093200,177089930,6920,6910,6920,6890,367
20230809,093100,174560100,6940,6940,6940,6940,0
20230809,093000,174560100,6940,6930,6960,6930,804
20230809,092900,168971790,6930,6900,6930,6900,1679
20230809,092800,157369930,6900,6880,6900,6880,27
20230809,092700,157184130,6880,6910,6910,6880,948
20230809,092600,150646030,6930,6900,6930,6900,203
20230809,092500,149245300,6900,6930,6950,6900,1032
20230809,092400,142076470,6950,6900,6950,6900,100
20230809,092300,141383210,6890,6950,6970,6890,2539
20230809,092200,123806050,6970,6950,6980,6950,1521
20230809,092100,113205790,6940,6940,6940,6940,43
20230809,092000,112907370,6940,6930,6940,6930,378
20230809,091900,110287460,6930,6930,6970,6930,1137
20230809,091800,102405690,6940,6980,6990,6940,1584
20230809,091700,91365330,6980,7000,7000,6980,891
20230809,091600,85137540,7000,6990,7010,6990,3107
20230809,091500,63383420,7000,6960,7000,6960,2833
20230809,091400,43562110,6950,6940,6960,6930,2007
20230809,091300,29633270,6950,6940,6950,6940,58
20230809,091200,29230250,6940,6870,6940,6860,892
20230809,091100,23063960,6870,6850,6870,6850,807
20230809,091000,17528340,6810,6840,6860,6810,110
20230809,090900,16778440,6860,6800,6860,6800,4
20230809,090800,16751180,6800,6850,6860,6800,1071
20230809,090700,9406120,6850,6860,6930,6850,461
20230809,090600,6231050,6860,6800,6860,6730,422
20230809,090500,3364600,6800,6800,6800,6800,57
20230809,090400,2977000,6800,6800,6800,6800,10
20230809,090300,2909000,6800,6800,6800,6800,20
20230809,090200,2773000,6800,6790,6800,6790,150
20230809,090100,1753570,6790,6790,6790,6790,2
20230809,090000,1739990,6700,6690,6700,6690,260