KissMeData/059270/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,192400,434820390,6840,6840,6840,6840,1042
20230810,192300,434820390,6840,6840,6840,6840,0
20230810,192200,434820390,6840,6840,6840,6840,0
20230810,192100,434820390,6840,6840,6840,6840,0
20230810,192000,434820390,6840,6840,6840,6840,0
20230810,191900,434820390,6840,6840,6840,6840,0
20230810,191800,434820390,6840,6840,6840,6840,0
20230810,191700,434820390,6840,6840,6840,6840,0
20230810,191600,434820390,6840,6840,6840,6840,0
20230810,191500,434820390,6840,6840,6840,6840,0
20230810,191400,434820390,6840,6840,6840,6840,0
20230810,191300,434820390,6840,6840,6840,6840,0
20230810,191200,434820390,6840,6840,6840,6840,0
20230810,191100,434820390,6840,6840,6840,6840,0
20230810,191000,434820390,6840,6840,6840,6840,0
20230810,190900,434820390,6840,6840,6840,6840,0
20230810,190800,434820390,6840,6840,6840,6840,0
20230810,190700,434820390,6840,6840,6840,6840,0
20230810,190600,434820390,6840,6840,6840,6840,0
20230810,190500,434820390,6840,6840,6840,6840,0
20230810,190400,434820390,6840,6840,6840,6840,0
20230810,190300,434820390,6840,6840,6840,6840,0
20230810,190200,434820390,6840,6840,6840,6840,0
20230810,190100,434820390,6840,6840,6840,6840,0
20230810,190000,434820390,6840,6840,6840,6840,0
20230810,185900,434820390,6840,6840,6840,6840,0
20230810,185800,434820390,6840,6840,6840,6840,0
20230810,185700,434820390,6840,6840,6840,6840,0
20230810,185600,434820390,6840,6840,6840,6840,0
20230810,185500,434820390,6840,6840,6840,6840,0
20230810,185400,434820390,6840,6840,6840,6840,1042
20230810,185300,434820390,6840,6840,6840,6840,0
20230810,185200,434820390,6840,6840,6840,6840,0
20230810,185100,434820390,6840,6840,6840,6840,0
20230810,185000,434820390,6840,6840,6840,6840,0
20230810,184900,434820390,6840,6840,6840,6840,0
20230810,184800,434820390,6840,6840,6840,6840,0
20230810,184700,434820390,6840,6840,6840,6840,0
20230810,184600,434820390,6840,6840,6840,6840,0
20230810,184500,434820390,6840,6840,6840,6840,0
20230810,184400,434820390,6840,6840,6840,6840,0
20230810,184300,434820390,6840,6840,6840,6840,0
20230810,184200,434820390,6840,6840,6840,6840,0
20230810,184100,434820390,6840,6840,6840,6840,0
20230810,184000,434820390,6840,6840,6840,6840,0
20230810,183900,434820390,6840,6840,6840,6840,0
20230810,183800,434820390,6840,6840,6840,6840,0
20230810,183700,434820390,6840,6840,6840,6840,0
20230810,183600,434820390,6840,6840,6840,6840,0
20230810,183500,434820390,6840,6840,6840,6840,0
20230810,183400,434820390,6840,6840,6840,6840,0
20230810,183300,434820390,6840,6840,6840,6840,0
20230810,183200,434820390,6840,6840,6840,6840,0
20230810,183100,434820390,6840,6840,6840,6840,0
20230810,183000,434820390,6840,6840,6840,6840,0
20230810,182900,434820390,6840,6840,6840,6840,0
20230810,182800,434820390,6840,6840,6840,6840,0
20230810,182700,434820390,6840,6840,6840,6840,0
20230810,182600,434820390,6840,6840,6840,6840,0
20230810,182500,434820390,6840,6840,6840,6840,0
20230810,182400,434820390,6840,6840,6840,6840,1042
20230810,182300,434820390,6840,6840,6840,6840,0
20230810,182200,434820390,6840,6840,6840,6840,0
20230810,182100,434820390,6840,6840,6840,6840,0
20230810,182000,434820390,6840,6840,6840,6840,0
20230810,181900,434820390,6840,6840,6840,6840,0
20230810,181800,434820390,6840,6840,6840,6840,0
20230810,181700,434820390,6840,6840,6840,6840,0
20230810,181600,434820390,6840,6840,6840,6840,0
20230810,181500,434820390,6840,6840,6840,6840,0
20230810,181400,434820390,6840,6840,6840,6840,0
20230810,181300,434820390,6840,6840,6840,6840,0
20230810,181200,434820390,6840,6840,6840,6840,0
20230810,181100,434820390,6840,6840,6840,6840,0
20230810,181000,434820390,6840,6840,6840,6840,0
20230810,180900,434820390,6840,6840,6840,6840,0
20230810,180800,434820390,6840,6840,6840,6840,0
20230810,180700,434820390,6840,6840,6840,6840,0
20230810,180600,434820390,6840,6840,6840,6840,0
20230810,180500,434820390,6840,6840,6840,6840,0
20230810,180400,434820390,6840,6840,6840,6840,0
20230810,180300,434820390,6840,6840,6840,6840,0
20230810,180200,434820390,6840,6840,6840,6840,0
20230810,180100,434820390,6840,6840,6840,6840,0
20230810,180000,434820390,6840,6840,6840,6840,0
20230810,175900,434820390,6840,6840,6840,6840,0
20230810,175800,434820390,6840,6840,6840,6840,0
20230810,175700,434820390,6840,6840,6840,6840,0
20230810,175600,434820390,6840,6840,6840,6840,0
20230810,175500,434820390,6840,6840,6840,6840,0
20230810,175400,434820390,6840,6840,6840,6840,1042
20230810,175300,434820390,6840,6840,6840,6840,0
20230810,175200,434820390,6840,6840,6840,6840,0
20230810,175100,434820390,6840,6840,6840,6840,0
20230810,175000,434820390,6840,6840,6840,6840,0
20230810,174900,434820390,6840,6840,6840,6840,0
20230810,174800,434820390,6840,6840,6840,6840,0
20230810,174700,434820390,6840,6840,6840,6840,0
20230810,174600,434820390,6840,6840,6840,6840,0
20230810,174500,434820390,6840,6840,6840,6840,0
20230810,174400,434820390,6840,6840,6840,6840,0
20230810,174300,434820390,6840,6840,6840,6840,0
20230810,174200,434820390,6840,6840,6840,6840,0
20230810,174100,434820390,6840,6840,6840,6840,0
20230810,174000,434820390,6840,6840,6840,6840,0
20230810,173900,434820390,6840,6840,6840,6840,0
20230810,173800,434820390,6840,6840,6840,6840,0
20230810,173700,434820390,6840,6840,6840,6840,0
20230810,173600,434820390,6840,6840,6840,6840,0
20230810,173500,434820390,6840,6840,6840,6840,0
20230810,173400,434820390,6840,6840,6840,6840,0
20230810,173300,434820390,6840,6840,6840,6840,0
20230810,173200,434820390,6840,6840,6840,6840,0
20230810,173100,434820390,6840,6840,6840,6840,0
20230810,173000,434820390,6840,6840,6840,6840,0
20230810,172900,434820390,6840,6840,6840,6840,0
20230810,172800,434820390,6840,6840,6840,6840,0
20230810,172700,434820390,6840,6840,6840,6840,0
20230810,172600,434820390,6840,6840,6840,6840,0
20230810,172500,434820390,6840,6840,6840,6840,0
20230810,172400,434820390,6840,6840,6840,6840,1042
20230810,172300,434820390,6840,6840,6840,6840,0
20230810,172200,434820390,6840,6840,6840,6840,0
20230810,172100,434820390,6840,6840,6840,6840,0
20230810,172000,434820390,6840,6840,6840,6840,0
20230810,171900,434820390,6840,6840,6840,6840,0
20230810,171800,434820390,6840,6840,6840,6840,0
20230810,171700,434820390,6840,6840,6840,6840,0
20230810,171600,434820390,6840,6840,6840,6840,0
20230810,171500,434820390,6840,6840,6840,6840,0
20230810,171400,434820390,6840,6840,6840,6840,0
20230810,171300,434820390,6840,6840,6840,6840,0
20230810,171200,434820390,6840,6840,6840,6840,0
20230810,171100,434820390,6840,6840,6840,6840,0
20230810,171000,434820390,6840,6840,6840,6840,0
20230810,170900,434820390,6840,6840,6840,6840,0
20230810,170800,434820390,6840,6840,6840,6840,0
20230810,170700,434820390,6840,6840,6840,6840,0
20230810,170600,434820390,6840,6840,6840,6840,0
20230810,170500,434820390,6840,6840,6840,6840,0
20230810,170400,434820390,6840,6840,6840,6840,0
20230810,170300,434820390,6840,6840,6840,6840,0
20230810,170200,434820390,6840,6840,6840,6840,0
20230810,170100,434820390,6840,6840,6840,6840,0
20230810,170000,434820390,6840,6840,6840,6840,0
20230810,165900,434820390,6840,6840,6840,6840,0
20230810,165800,434820390,6840,6840,6840,6840,0
20230810,165700,434820390,6840,6840,6840,6840,0
20230810,165600,434820390,6840,6840,6840,6840,0
20230810,165500,434820390,6840,6840,6840,6840,0
20230810,165400,434820390,6840,6840,6840,6840,1042
20230810,165300,434820390,6840,6840,6840,6840,0
20230810,165200,434820390,6840,6840,6840,6840,0
20230810,165100,434820390,6840,6840,6840,6840,0
20230810,165000,434820390,6840,6840,6840,6840,0
20230810,164900,434820390,6840,6840,6840,6840,0
20230810,164800,434820390,6840,6840,6840,6840,0
20230810,164700,434820390,6840,6840,6840,6840,0
20230810,164600,434820390,6840,6840,6840,6840,0
20230810,164500,434820390,6840,6840,6840,6840,0
20230810,164400,434820390,6840,6840,6840,6840,0
20230810,164300,434820390,6840,6840,6840,6840,0
20230810,164200,434820390,6840,6840,6840,6840,0
20230810,164100,434820390,6840,6840,6840,6840,0
20230810,164000,434820390,6840,6840,6840,6840,0
20230810,163900,434820390,6840,6840,6840,6840,0
20230810,163800,434820390,6840,6840,6840,6840,0
20230810,163700,434820390,6840,6840,6840,6840,0
20230810,163600,434820390,6840,6840,6840,6840,0
20230810,163500,434820390,6840,6840,6840,6840,0
20230810,163400,434820390,6840,6840,6840,6840,0
20230810,163300,434820390,6840,6840,6840,6840,0
20230810,163200,434820390,6840,6840,6840,6840,0
20230810,163100,434820390,6840,6840,6840,6840,0
20230810,163000,434820390,6840,6840,6840,6840,0
20230810,162900,434820390,6840,6840,6840,6840,0
20230810,162800,434820390,6840,6840,6840,6840,0
20230810,162700,434820390,6840,6840,6840,6840,0
20230810,162600,434820390,6840,6840,6840,6840,0
20230810,162500,434820390,6840,6840,6840,6840,0
20230810,162400,434820390,6840,6840,6840,6840,1042
20230810,162300,434820390,6840,6840,6840,6840,0
20230810,162200,434820390,6840,6840,6840,6840,0
20230810,162100,434820390,6840,6840,6840,6840,0
20230810,162000,434820390,6840,6840,6840,6840,0
20230810,161900,434820390,6840,6840,6840,6840,0
20230810,161800,434820390,6840,6840,6840,6840,0
20230810,161700,434820390,6840,6840,6840,6840,0
20230810,161600,434820390,6840,6840,6840,6840,0
20230810,161500,434820390,6840,6840,6840,6840,0
20230810,161400,434820390,6840,6840,6840,6840,0
20230810,161300,434820390,6840,6840,6840,6840,0
20230810,161200,434820390,6840,6840,6840,6840,0
20230810,161100,434820390,6840,6840,6840,6840,0
20230810,161000,434820390,6840,6840,6840,6840,0
20230810,160900,434820390,6840,6840,6840,6840,0
20230810,160800,434820390,6840,6840,6840,6840,0
20230810,160700,434820390,6840,6840,6840,6840,0
20230810,160600,434820390,6840,6840,6840,6840,0
20230810,160500,434820390,6840,6840,6840,6840,0
20230810,160400,434820390,6840,6840,6840,6840,0
20230810,160300,434820390,6840,6840,6840,6840,0
20230810,160200,434820390,6840,6840,6840,6840,0
20230810,160100,434820390,6840,6840,6840,6840,0
20230810,160000,434820390,6840,6840,6840,6840,0
20230810,155900,434820390,6840,6840,6840,6840,0
20230810,155800,434820390,6840,6840,6840,6840,0
20230810,155700,434820390,6840,6840,6840,6840,0
20230810,155600,434820390,6840,6840,6840,6840,0
20230810,155500,434820390,6840,6840,6840,6840,0
20230810,155400,434820390,6840,6840,6840,6840,1042
20230810,155300,434820390,6840,6840,6840,6840,0
20230810,155200,434820390,6840,6840,6840,6840,0
20230810,155100,434820390,6840,6840,6840,6840,0
20230810,155000,434820390,6840,6840,6840,6840,0
20230810,154900,434820390,6840,6840,6840,6840,0
20230810,154800,434820390,6840,6840,6840,6840,0
20230810,154700,434820390,6840,6840,6840,6840,0
20230810,154600,434820390,6840,6840,6840,6840,0
20230810,154500,434820390,6840,6840,6840,6840,0
20230810,154400,434820390,6840,6840,6840,6840,0
20230810,154300,434820390,6840,6840,6840,6840,0
20230810,154200,434820390,6840,6840,6840,6840,0
20230810,154100,434820390,6840,6840,6840,6840,0
20230810,154000,434820390,6840,6840,6840,6840,0
20230810,153900,434820390,6840,6840,6840,6840,0
20230810,153800,434820390,6840,6840,6840,6840,0
20230810,153700,434820390,6840,6840,6840,6840,0
20230810,153600,434820390,6840,6840,6840,6840,0
20230810,153500,434820390,6840,6840,6840,6840,0
20230810,153400,434820390,6840,6840,6840,6840,0
20230810,153300,434820390,6840,6840,6840,6840,0
20230810,153200,434820390,6840,6840,6840,6840,0
20230810,153100,434820390,6840,6840,6840,6840,0
20230810,153000,434820390,6840,6840,6840,6840,1042
20230810,152900,427693110,6850,6850,6850,6850,0
20230810,152800,427693110,6850,6850,6850,6850,0
20230810,152700,427693110,6850,6850,6850,6850,0
20230810,152600,427693110,6850,6850,6850,6850,0
20230810,152500,427693110,6850,6850,6850,6850,0
20230810,152400,427693110,6850,6850,6850,6850,0
20230810,152300,427693110,6850,6850,6850,6850,0
20230810,152200,427693110,6850,6850,6850,6850,0
20230810,152100,427693110,6850,6850,6850,6850,0
20230810,152000,427693110,6850,6850,6850,6850,0
20230810,151900,427693110,6850,6840,6860,6840,165
20230810,151800,426562360,6840,6840,6860,6830,529
20230810,151700,422943990,6850,6850,6850,6850,81
20230810,151600,422389140,6850,6860,6860,6850,321
20230810,151500,420189580,6860,6860,6860,6860,0
20230810,151400,420189580,6860,6860,6860,6860,21
20230810,151300,420045520,6860,6850,6860,6850,76
20230810,151200,419524910,6840,6840,6850,6840,122
20230810,151100,418690420,6850,6850,6860,6850,82
20230810,151000,418128640,6860,6860,6860,6860,8
20230810,150900,418073760,6860,6860,6860,6860,6
20230810,150800,418032600,6860,6860,6860,6860,74
20230810,150700,417524960,6860,6860,6860,6860,0
20230810,150600,417524960,6860,6860,6860,6860,1
20230810,150500,417518100,6870,6870,6870,6870,0
20230810,150400,417518100,6870,6870,6870,6870,12
20230810,150300,417435660,6870,6870,6870,6870,1
20230810,150200,417428790,6870,6870,6870,6870,1
20230810,150100,417421920,6850,6850,6850,6850,690
20230810,150000,412695420,6860,6850,6860,6850,19
20230810,145900,412565250,6870,6870,6870,6870,291
20230810,145800,410566080,6870,6850,6870,6850,351
20230810,145700,408161710,6850,6850,6850,6850,250
20230810,145600,406449210,6870,6870,6870,6870,9
20230810,145500,406387380,6870,6870,6870,6870,0
20230810,145400,406387380,6870,6870,6870,6870,10
20230810,145300,406318680,6870,6870,6870,6870,41
20230810,145200,406037010,6850,6850,6850,6850,0
20230810,145100,406037010,6850,6860,6860,6850,826
20230810,145000,400377860,6870,6870,6870,6870,40
20230810,144900,400103060,6870,6870,6870,6870,1
20230810,144800,400096190,6860,6860,6860,6860,0
20230810,144700,400096190,6860,6860,6860,6860,40
20230810,144600,399821790,6870,6870,6870,6870,51
20230810,144500,399471420,6870,6870,6870,6870,1
20230810,144400,399464550,6860,6860,6860,6860,636
20230810,144300,395101590,6860,6870,6870,6860,94
20230810,144200,394456310,6870,6870,6870,6870,0
20230810,144100,394456310,6870,6870,6870,6870,0
20230810,144000,394456310,6870,6870,6870,6870,0
20230810,143900,394456310,6870,6870,6870,6870,10
20230810,143800,394387610,6870,6870,6870,6870,1
20230810,143700,394380740,6860,6870,6870,6860,130
20230810,143600,393488840,6880,6880,6880,6880,0
20230810,143500,393488840,6880,6880,6880,6880,0
20230810,143400,393488840,6880,6880,6880,6880,101
20230810,143300,392793960,6860,6880,6880,6860,250
20230810,143200,391076860,6880,6880,6880,6870,421
20230810,143100,388184380,6880,6870,6880,6870,220
20230810,143000,386672280,6880,6880,6880,6880,0
20230810,142900,386672280,6880,6880,6880,6880,100
20230810,142800,385984280,6880,6880,6880,6880,4
20230810,142700,385956760,6870,6870,6870,6870,0
20230810,142600,385956760,6870,6870,6870,6870,101
20230810,142500,385262890,6880,6880,6880,6880,0
20230810,142400,385262890,6880,6880,6880,6880,3
20230810,142300,385242250,6880,6880,6880,6880,0
20230810,142200,385242250,6880,6880,6880,6880,0
20230810,142100,385242250,6880,6880,6880,6880,0
20230810,142000,385242250,6880,6880,6880,6880,53
20230810,141900,384877610,6880,6880,6880,6880,0
20230810,141800,384877610,6880,6880,6880,6880,0
20230810,141700,384877610,6880,6870,6880,6870,41
20230810,141600,384595930,6870,6870,6870,6870,0
20230810,141500,384595930,6870,6870,6870,6870,0
20230810,141400,384595930,6870,6870,6870,6870,58
20230810,141300,384197470,6870,6870,6870,6870,10
20230810,141200,384128770,6860,6860,6860,6860,1
20230810,141100,384121910,6870,6860,6870,6860,105
20230810,141000,383401570,6870,6870,6870,6870,290
20230810,140900,381409270,6870,6870,6870,6870,210
20230810,140800,379966570,6880,6880,6880,6880,25
20230810,140700,379794570,6890,6890,6890,6890,0
20230810,140600,379794570,6890,6890,6890,6890,1
20230810,140500,379787680,6860,6860,6860,6860,351
20230810,140400,377379820,6890,6890,6890,6890,0
20230810,140300,377379820,6890,6890,6890,6890,1
20230810,140200,377372930,6860,6890,6890,6860,353
20230810,140100,374946890,6890,6890,6890,6890,0
20230810,140000,374946890,6890,6890,6890,6890,0
20230810,135900,374946890,6890,6890,6890,6890,1
20230810,135800,374940000,6890,6890,6890,6890,0
20230810,135700,374940000,6890,6890,6890,6890,300
20230810,135600,372873000,6890,6890,6890,6890,1
20230810,135500,372866110,6880,6880,6890,6880,251
20230810,135400,371139220,6890,6890,6890,6890,0
20230810,135300,371139220,6890,6890,6890,6890,0
20230810,135200,371139220,6890,6890,6890,6890,0
20230810,135100,371139220,6890,6890,6890,6890,0
20230810,135000,371139220,6890,6890,6890,6890,0
20230810,134900,371139220,6890,6890,6890,6890,100
20230810,134800,370450220,6890,6890,6890,6890,0
20230810,134700,370450220,6890,6890,6890,6890,1
20230810,134600,370443330,6880,6880,6880,6880,1
20230810,134500,370436450,6890,6890,6890,6890,0
20230810,134400,370436450,6890,6890,6890,6890,0
20230810,134300,370436450,6890,6890,6890,6890,4
20230810,134200,370408890,6890,6890,6890,6890,0
20230810,134100,370408890,6890,6890,6890,6890,0
20230810,134000,370408890,6890,6890,6890,6890,0
20230810,133900,370408890,6890,6890,6890,6890,0
20230810,133800,370408890,6890,6890,6890,6890,1
20230810,133700,370402000,6880,6880,6880,6880,94
20230810,133600,369755280,6880,6880,6880,6880,0
20230810,133500,369755280,6880,6880,6880,6880,0
20230810,133400,369755280,6880,6880,6880,6880,0
20230810,133300,369755280,6880,6880,6880,6880,382
20230810,133200,367127120,6880,6880,6880,6880,0
20230810,133100,367127120,6880,6880,6880,6880,0
20230810,133000,367127120,6880,6880,6880,6880,0
20230810,132900,367127120,6880,6880,6880,6880,0
20230810,132800,367127120,6880,6880,6880,6860,341
20230810,132700,364786580,6880,6880,6880,6880,30
20230810,132600,364580180,6880,6880,6880,6880,20
20230810,132500,364442580,6880,6880,6880,6880,80
20230810,132400,363892180,6890,6890,6890,6890,0
20230810,132300,363892180,6890,6890,6890,6890,4
20230810,132200,363864620,6890,6880,6890,6880,12
20230810,132100,363781950,6870,6870,6870,6870,100
20230810,132000,363094950,6880,6880,6880,6880,35
20230810,131900,362854150,6880,6880,6880,6880,100
20230810,131800,362166150,6890,6890,6890,6890,0
20230810,131700,362166150,6890,6890,6890,6890,0
20230810,131600,362166150,6890,6890,6890,6890,2
20230810,131500,362152370,6890,6890,6890,6890,0
20230810,131400,362152370,6890,6890,6890,6890,0
20230810,131300,362152370,6890,6890,6890,6890,3
20230810,131200,362131700,6890,6890,6890,6890,21
20230810,131100,361987010,6870,6880,6880,6870,281
20230810,131000,360054470,6880,6880,6880,6880,75
20230810,130900,359538470,6880,6880,6880,6880,250
20230810,130800,357818470,6880,6880,6880,6880,50
20230810,130700,357474470,6880,6880,6880,6880,0
20230810,130600,357474470,6880,6880,6880,6880,143
20230810,130500,356490630,6870,6870,6870,6870,102
20230810,130400,355789890,6870,6840,6870,6840,66
20230810,130300,355338420,6840,6840,6840,6840,0
20230810,130200,355338420,6840,6840,6840,6840,179
20230810,130100,354114060,6880,6880,6880,6880,0
20230810,130000,354114060,6880,6880,6880,6880,1
20230810,125900,354107180,6880,6880,6880,6880,0
20230810,125800,354107180,6880,6880,6880,6880,0
20230810,125700,354107180,6880,6880,6880,6880,0
20230810,125600,354107180,6880,6880,6880,6880,1
20230810,125500,354100300,6880,6880,6880,6880,1
20230810,125400,354093420,6830,6840,6840,6830,2000
20230810,125300,340427760,6880,6880,6880,6880,2
20230810,125200,340414000,6880,6880,6880,6880,145
20230810,125100,339416400,6880,6880,6880,6880,0
20230810,125000,339416400,6880,6880,6880,6880,0
20230810,124900,339416400,6880,6880,6880,6880,0
20230810,124800,339416400,6880,6870,6880,6840,711
20230810,124700,334545980,6880,6880,6880,6880,0
20230810,124600,334545980,6880,6880,6880,6880,22
20230810,124500,334394620,6880,6880,6880,6880,0
20230810,124400,334394620,6880,6880,6880,6880,30
20230810,124300,334188220,6880,6880,6880,6880,50
20230810,124200,333844220,6880,6880,6880,6880,0
20230810,124100,333844220,6880,6880,6880,6880,362
20230810,124000,331353660,6880,6880,6880,6880,0
20230810,123900,331353660,6880,6880,6880,6880,1
20230810,123800,331346780,6870,6870,6870,6870,18
20230810,123700,331223120,6880,6880,6880,6880,0
20230810,123600,331223120,6880,6880,6880,6880,30
20230810,123500,331016720,6880,6880,6880,6880,0
20230810,123400,331016720,6880,6880,6880,6880,0
20230810,123300,331016720,6880,6880,6880,6880,0
20230810,123200,331016720,6880,6870,6880,6870,7
20230810,123100,330968620,6870,6870,6870,6870,4
20230810,123000,330941140,6870,6870,6870,6870,45
20230810,122900,330631990,6870,6870,6870,6870,0
20230810,122800,330631990,6870,6870,6870,6870,20
20230810,122700,330494590,6880,6880,6880,6880,100
20230810,122600,329806590,6880,6880,6880,6880,14
20230810,122500,329710270,6880,6880,6880,6880,0
20230810,122400,329710270,6880,6880,6880,6880,2
20230810,122300,329696510,6880,6880,6880,6880,0
20230810,122200,329696510,6880,6880,6880,6880,0
20230810,122100,329696510,6880,6880,6880,6880,0
20230810,122000,329696510,6880,6880,6880,6880,0
20230810,121900,329696510,6880,6880,6880,6880,341
20230810,121800,327350430,6880,6880,6880,6880,0
20230810,121700,327350430,6880,6880,6880,6880,7
20230810,121600,327302270,6880,6880,6880,6880,0
20230810,121500,327302270,6880,6880,6880,6880,10
20230810,121400,327233470,6880,6880,6880,6880,0
20230810,121300,327233470,6880,6880,6880,6880,0
20230810,121200,327233470,6880,6880,6880,6880,4
20230810,121100,327205950,6870,6870,6870,6870,0
20230810,121000,327205950,6870,6860,6880,6830,1245
20230810,120900,318689720,6860,6880,6880,6860,125
20230810,120800,317830020,6880,6880,6880,6880,0
20230810,120700,317830020,6880,6870,6880,6870,500
20230810,120600,314392650,6870,6870,6870,6870,0
20230810,120500,314392650,6870,6870,6870,6870,0
20230810,120400,314392650,6870,6870,6870,6870,84
20230810,120300,313815570,6870,6870,6870,6870,0
20230810,120200,313815570,6870,6870,6870,6870,8
20230810,120100,313760610,6870,6860,6870,6850,31
20230810,120000,313548230,6850,6850,6850,6850,0
20230810,115900,313548230,6850,6860,6860,6850,17
20230810,115800,313431670,6870,6870,6870,6870,0
20230810,115700,313431670,6870,6870,6870,6870,0
20230810,115600,313431670,6870,6870,6870,6870,1
20230810,115500,313424800,6850,6860,6870,6850,10
20230810,115400,313356200,6860,6860,6860,6860,10
20230810,115300,313287600,6870,6870,6870,6870,7
20230810,115200,313239510,6880,6880,6880,6880,0
20230810,115100,313239510,6880,6880,6880,6880,0
20230810,115000,313239510,6880,6880,6880,6880,3
20230810,114900,313218870,6880,6880,6880,6880,91
20230810,114800,312592790,6880,6880,6880,6880,0
20230810,114700,312592790,6880,6870,6880,6870,110
20230810,114600,311837080,6870,6870,6870,6870,0
20230810,114500,311837080,6870,6870,6870,6870,0
20230810,114400,311837080,6870,6870,6870,6870,0
20230810,114300,311837080,6870,6870,6870,6870,5
20230810,114200,311802730,6870,6870,6870,6870,1
20230810,114100,311795860,6850,6850,6850,6850,0
20230810,114000,311795860,6850,6850,6850,6850,5
20230810,113900,311761610,6860,6860,6860,6860,1
20230810,113800,311754750,6870,6870,6870,6870,1
20230810,113700,311747880,6850,6850,6850,6850,0
20230810,113600,311747880,6850,6840,6850,6830,1029
20230810,113500,304707410,6850,6850,6850,6840,383
20230810,113400,302087120,6850,6850,6850,6850,3
20230810,113300,302066570,6850,6850,6850,6850,947
20230810,113200,295579620,6850,6850,6850,6850,0
20230810,113100,295579620,6850,6850,6850,6850,20
20230810,113000,295442620,6850,6850,6850,6850,0
20230810,112900,295442620,6850,6850,6850,6850,191
20230810,112800,294134270,6850,6860,6860,6850,168
20230810,112700,292983420,6870,6870,6870,6870,0
20230810,112600,292983420,6870,6870,6870,6870,2
20230810,112500,292969680,6870,6870,6870,6870,0
20230810,112400,292969680,6870,6870,6870,6870,0
20230810,112300,292969680,6870,6870,6870,6870,0
20230810,112200,292969680,6870,6870,6870,6870,0
20230810,112100,292969680,6870,6870,6870,6870,0
20230810,112000,292969680,6870,6870,6870,6870,0
20230810,111900,292969680,6870,6870,6870,6870,0
20230810,111800,292969680,6870,6870,6870,6870,0
20230810,111700,292969680,6870,6870,6870,6870,0
20230810,111600,292969680,6870,6870,6870,6870,0
20230810,111500,292969680,6870,6870,6870,6870,2
20230810,111400,292955940,6870,6870,6870,6870,3
20230810,111300,292935330,6870,6860,6870,6840,467
20230810,111200,289736910,6860,6870,6870,6860,6
20230810,111100,289695740,6860,6860,6860,6860,271
20230810,111000,287836680,6880,6870,6880,6870,21
20230810,110900,287692400,6880,6880,6880,6880,1
20230810,110800,287685520,6890,6890,6890,6890,2
20230810,110700,287671740,6890,6890,6890,6890,0
20230810,110600,287671740,6890,6890,6890,6890,0
20230810,110500,287671740,6890,6880,6890,6880,4
20230810,110400,287644210,6880,6880,6880,6880,10
20230810,110300,287575410,6900,6900,6900,6900,0
20230810,110200,287575410,6900,6900,6900,6900,0
20230810,110100,287575410,6900,6900,6900,6900,0
20230810,110000,287575410,6900,6900,6900,6900,7
20230810,105900,287527110,6900,6900,6900,6900,0
20230810,105800,287527110,6900,6900,6900,6900,20
20230810,105700,287389110,6900,6870,6900,6870,20
20230810,105600,287251330,6870,6870,6870,6870,7
20230810,105500,287203240,6870,6870,6870,6870,16
20230810,105400,287093320,6870,6870,6870,6870,1
20230810,105300,287086450,6900,6870,6900,6870,2
20230810,105200,287072680,6900,6900,6900,6900,30
20230810,105100,286865680,6900,6900,6900,6900,2
20230810,105000,286851880,6900,6900,6900,6900,600
20230810,104900,282711880,6900,6900,6900,6900,0
20230810,104800,282711880,6900,6900,6900,6860,141
20230810,104700,281744540,6870,6870,6870,6870,1
20230810,104600,281737670,6900,6900,6900,6900,0
20230810,104500,281737670,6900,6900,6900,6900,50
20230810,104400,281392670,6900,6870,6900,6840,1501
20230810,104300,271100420,6900,6900,6900,6900,0
20230810,104200,271100420,6900,6900,6900,6900,1
20230810,104100,271093520,6870,6870,6870,6870,326
20230810,104000,268853900,6900,6900,6900,6900,0
20230810,103900,268853900,6900,6900,6900,6900,4
20230810,103800,268826300,6900,6900,6900,6900,0
20230810,103700,268826300,6900,6900,6900,6900,0
20230810,103600,268826300,6900,6900,6900,6900,1
20230810,103500,268819400,6900,6900,6900,6900,1
20230810,103400,268812500,6880,6870,6880,6860,114
20230810,103300,268028430,6880,6900,6900,6880,247
20230810,103200,266329010,6880,6880,6880,6880,0
20230810,103100,266329010,6880,6880,6880,6880,0
20230810,103000,266329010,6880,6900,6900,6880,501
20230810,102900,262881900,6890,6900,6900,6890,254
20230810,102800,261130300,6900,6900,6900,6900,5
20230810,102700,261095800,6950,6980,6980,6900,94
20230810,102600,260441420,6980,6900,6980,6900,134
20230810,102500,259511470,6900,6890,6900,6890,226
20230810,102400,257954120,6880,6870,6880,6870,1099
20230810,102300,250393820,6880,6880,6880,6880,0
20230810,102200,250393820,6880,6880,6880,6880,0
20230810,102100,250393820,6880,6880,6880,6880,239
20230810,102000,248749500,6870,6870,6870,6870,248
20230810,101900,247045740,6870,6870,6870,6870,7
20230810,101800,246997650,6860,6860,6860,6860,0
20230810,101700,246997650,6860,6870,6870,6860,205
20230810,101600,245589350,6870,6870,6870,6870,0
20230810,101500,245589350,6870,6870,6870,6870,0
20230810,101400,245589350,6870,6840,6870,6840,28
20230810,101300,245397780,6840,6840,6840,6840,655
20230810,101200,240917580,6850,6850,6850,6850,1320
20230810,101100,231875580,6860,6860,6860,6860,0
20230810,101000,231875580,6860,6860,6860,6860,495
20230810,100900,228479880,6860,6860,6860,6860,0
20230810,100800,228479880,6860,6860,6860,6860,380
20230810,100700,225873080,6890,6890,6890,6890,0
20230810,100600,225873080,6890,6860,6890,6860,306
20230810,100500,223773890,6890,6890,6890,6890,0
20230810,100400,223773890,6890,6890,6890,6890,102
20230810,100300,223071110,6890,6860,6890,6860,533
20230810,100200,219413950,6890,6890,6890,6890,0
20230810,100100,219413950,6890,6890,6890,6890,63
20230810,100000,218979880,6890,6890,6890,6890,1
20230810,095900,218972990,6860,6860,6860,6860,57
20230810,095800,218581970,6890,6890,6890,6890,0
20230810,095700,218581970,6890,6870,6890,6870,26
20230810,095600,218403280,6870,6870,6870,6870,130
20230810,095500,217510180,6870,6870,6870,6870,0
20230810,095400,217510180,6870,6870,6870,6870,0
20230810,095300,217510180,6870,6860,6870,6850,181
20230810,095200,216268700,6860,6860,6860,6860,83
20230810,095100,215699320,6860,6870,6870,6860,160
20230810,095000,214601620,6870,6870,6870,6870,185
20230810,094900,213330670,6870,6890,6890,6870,30
20230810,094800,213124530,6890,6890,6890,6890,4
20230810,094700,213096970,6890,6890,6890,6890,6
20230810,094600,213055630,6900,6900,6900,6900,0
20230810,094500,213055630,6900,6880,6900,6880,851
20230810,094400,207183870,6890,6880,6900,6870,552
20230810,094300,203389840,6900,6870,6910,6870,102
20230810,094200,202689030,6870,6870,6870,6870,290
20230810,094100,200696730,6870,6880,6910,6870,561
20230810,094000,196838720,6880,6880,6910,6880,227
20230810,093900,195276930,6880,6900,6920,6880,526
20230810,093800,191657310,6900,6900,6900,6900,186
20230810,093700,190373910,6900,6900,6900,6900,0
20230810,093600,190373910,6900,6900,6900,6900,38
20230810,093500,190111710,6880,6900,6920,6880,124
20230810,093400,189258310,6900,6890,6920,6880,864
20230810,093300,183313410,6890,6930,6930,6890,61
20230810,093200,182892750,6930,6920,6930,6900,72
20230810,093100,182393980,6890,6900,6900,6890,1576
20230810,093000,171527270,6900,6920,6920,6900,43
20230810,092900,171230530,6920,6910,6940,6910,673
20230810,092800,166572590,6940,6940,6940,6940,1
20230810,092700,166565650,6930,6940,6940,6920,519
20230810,092600,162969550,6940,6930,6940,6930,105
20230810,092500,162241450,6930,6950,6950,6930,1718
20230810,092400,150320310,6980,6980,6980,6980,0
20230810,092300,150320310,6980,6980,6980,6980,376
20230810,092200,147695830,6980,6980,6980,6980,60
20230810,092100,147277030,6980,6980,6980,6980,0
20230810,092000,147277030,6980,6990,7010,6980,1762
20230810,091900,134943640,6980,6980,6980,6980,78
20230810,091800,134399200,6950,6950,6950,6950,44
20230810,091700,134093400,6980,6940,6980,6940,1001
20230810,091600,127130770,6940,6940,6990,6940,397
20230810,091500,124374740,6990,6940,6990,6940,366
20230810,091400,121833900,6990,7000,7010,6940,1435
20230810,091300,111804820,7000,7000,7020,7000,6200
20230810,091200,68329710,7000,7000,7000,6940,849
20230810,091100,62396990,7000,6980,7000,6930,1452
20230810,091000,52247360,6990,6980,6990,6940,2557
20230810,090900,34397750,6980,6940,6980,6940,1497
20230810,090800,23978890,6940,6960,6960,6930,126
20230810,090700,23104440,6940,6920,6940,6920,1211
20230810,090600,14716880,6920,6910,6920,6900,522
20230810,090500,11108250,6920,6910,6920,6910,13
20230810,090400,11018400,6920,6910,6920,6900,230
20230810,090300,9429080,6910,6900,6910,6900,345
20230810,090200,7045440,6900,6900,6900,6890,84
20230810,090100,6466610,6890,6910,6930,6890,405
20230810,090000,3673920,6880,6880,6880,6880,494