KissMeData/084690/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,193700,370546350,6850,6850,6850,6850,1564
20230809,193600,370546350,6850,6850,6850,6850,0
20230809,193500,370546350,6850,6850,6850,6850,0
20230809,193400,370546350,6850,6850,6850,6850,0
20230809,193300,370546350,6850,6850,6850,6850,0
20230809,193200,370546350,6850,6850,6850,6850,0
20230809,193100,370546350,6850,6850,6850,6850,0
20230809,193000,370546350,6850,6850,6850,6850,0
20230809,192900,370546350,6850,6850,6850,6850,0
20230809,192800,370546350,6850,6850,6850,6850,0
20230809,192700,370546350,6850,6850,6850,6850,0
20230809,192600,370546350,6850,6850,6850,6850,0
20230809,192500,370546350,6850,6850,6850,6850,0
20230809,192400,370546350,6850,6850,6850,6850,0
20230809,192300,370546350,6850,6850,6850,6850,0
20230809,192200,370546350,6850,6850,6850,6850,0
20230809,192100,370546350,6850,6850,6850,6850,0
20230809,192000,370546350,6850,6850,6850,6850,0
20230809,191900,370546350,6850,6850,6850,6850,0
20230809,191800,370546350,6850,6850,6850,6850,0
20230809,191700,370546350,6850,6850,6850,6850,0
20230809,191600,370546350,6850,6850,6850,6850,0
20230809,191500,370546350,6850,6850,6850,6850,0
20230809,191400,370546350,6850,6850,6850,6850,0
20230809,191300,370546350,6850,6850,6850,6850,0
20230809,191200,370546350,6850,6850,6850,6850,0
20230809,191100,370546350,6850,6850,6850,6850,0
20230809,191000,370546350,6850,6850,6850,6850,0
20230809,190900,370546350,6850,6850,6850,6850,0
20230809,190800,370546350,6850,6850,6850,6850,0
20230809,190700,370546350,6850,6850,6850,6850,1564
20230809,190600,370546350,6850,6850,6850,6850,0
20230809,190500,370546350,6850,6850,6850,6850,0
20230809,190400,370546350,6850,6850,6850,6850,0
20230809,190300,370546350,6850,6850,6850,6850,0
20230809,190200,370546350,6850,6850,6850,6850,0
20230809,190100,370546350,6850,6850,6850,6850,0
20230809,190000,370546350,6850,6850,6850,6850,0
20230809,185900,370546350,6850,6850,6850,6850,0
20230809,185800,370546350,6850,6850,6850,6850,0
20230809,185700,370546350,6850,6850,6850,6850,0
20230809,185600,370546350,6850,6850,6850,6850,0
20230809,185500,370546350,6850,6850,6850,6850,0
20230809,185400,370546350,6850,6850,6850,6850,0
20230809,185300,370546350,6850,6850,6850,6850,0
20230809,185200,370546350,6850,6850,6850,6850,0
20230809,185100,370546350,6850,6850,6850,6850,0
20230809,185000,370546350,6850,6850,6850,6850,0
20230809,184900,370546350,6850,6850,6850,6850,0
20230809,184800,370546350,6850,6850,6850,6850,0
20230809,184700,370546350,6850,6850,6850,6850,0
20230809,184600,370546350,6850,6850,6850,6850,0
20230809,184500,370546350,6850,6850,6850,6850,0
20230809,184400,370546350,6850,6850,6850,6850,0
20230809,184300,370546350,6850,6850,6850,6850,0
20230809,184200,370546350,6850,6850,6850,6850,0
20230809,184100,370546350,6850,6850,6850,6850,0
20230809,184000,370546350,6850,6850,6850,6850,0
20230809,183900,370546350,6850,6850,6850,6850,0
20230809,183800,370546350,6850,6850,6850,6850,0
20230809,183700,370546350,6850,6850,6850,6850,1564
20230809,183600,370546350,6850,6850,6850,6850,0
20230809,183500,370546350,6850,6850,6850,6850,0
20230809,183400,370546350,6850,6850,6850,6850,0
20230809,183300,370546350,6850,6850,6850,6850,0
20230809,183200,370546350,6850,6850,6850,6850,0
20230809,183100,370546350,6850,6850,6850,6850,0
20230809,183000,370546350,6850,6850,6850,6850,0
20230809,182900,370546350,6850,6850,6850,6850,0
20230809,182800,370546350,6850,6850,6850,6850,0
20230809,182700,370546350,6850,6850,6850,6850,0
20230809,182600,370546350,6850,6850,6850,6850,0
20230809,182500,370546350,6850,6850,6850,6850,0
20230809,182400,370546350,6850,6850,6850,6850,0
20230809,182300,370546350,6850,6850,6850,6850,0
20230809,182200,370546350,6850,6850,6850,6850,0
20230809,182100,370546350,6850,6850,6850,6850,0
20230809,182000,370546350,6850,6850,6850,6850,0
20230809,181900,370546350,6850,6850,6850,6850,0
20230809,181800,370546350,6850,6850,6850,6850,0
20230809,181700,370546350,6850,6850,6850,6850,0
20230809,181600,370546350,6850,6850,6850,6850,0
20230809,181500,370546350,6850,6850,6850,6850,0
20230809,181400,370546350,6850,6850,6850,6850,0
20230809,181300,370546350,6850,6850,6850,6850,0
20230809,181200,370546350,6850,6850,6850,6850,0
20230809,181100,370546350,6850,6850,6850,6850,0
20230809,181000,370546350,6850,6850,6850,6850,0
20230809,180900,370546350,6850,6850,6850,6850,0
20230809,180800,370546350,6850,6850,6850,6850,0
20230809,180700,370546350,6850,6850,6850,6850,1564
20230809,180600,370546350,6850,6850,6850,6850,0
20230809,180500,370546350,6850,6850,6850,6850,0
20230809,180400,370546350,6850,6850,6850,6850,0
20230809,180300,370546350,6850,6850,6850,6850,0
20230809,180200,370546350,6850,6850,6850,6850,0
20230809,180100,370546350,6850,6850,6850,6850,0
20230809,180000,370546350,6850,6850,6850,6850,0
20230809,175900,370546350,6850,6850,6850,6850,0
20230809,175800,370546350,6850,6850,6850,6850,0
20230809,175700,370546350,6850,6850,6850,6850,0
20230809,175600,370546350,6850,6850,6850,6850,0
20230809,175500,370546350,6850,6850,6850,6850,0
20230809,175400,370546350,6850,6850,6850,6850,0
20230809,175300,370546350,6850,6850,6850,6850,0
20230809,175200,370546350,6850,6850,6850,6850,0
20230809,175100,370546350,6850,6850,6850,6850,0
20230809,175000,370546350,6850,6850,6850,6850,0
20230809,174900,370546350,6850,6850,6850,6850,0
20230809,174800,370546350,6850,6850,6850,6850,0
20230809,174700,370546350,6850,6850,6850,6850,0
20230809,174600,370546350,6850,6850,6850,6850,0
20230809,174500,370546350,6850,6850,6850,6850,0
20230809,174400,370546350,6850,6850,6850,6850,0
20230809,174300,370546350,6850,6850,6850,6850,0
20230809,174200,370546350,6850,6850,6850,6850,0
20230809,174100,370546350,6850,6850,6850,6850,0
20230809,174000,370546350,6850,6850,6850,6850,0
20230809,173900,370546350,6850,6850,6850,6850,0
20230809,173800,370546350,6850,6850,6850,6850,0
20230809,173700,370546350,6850,6850,6850,6850,1564
20230809,173600,370546350,6850,6850,6850,6850,0
20230809,173500,370546350,6850,6850,6850,6850,0
20230809,173400,370546350,6850,6850,6850,6850,0
20230809,173300,370546350,6850,6850,6850,6850,0
20230809,173200,370546350,6850,6850,6850,6850,0
20230809,173100,370546350,6850,6850,6850,6850,0
20230809,173000,370546350,6850,6850,6850,6850,0
20230809,172900,370546350,6850,6850,6850,6850,0
20230809,172800,370546350,6850,6850,6850,6850,0
20230809,172700,370546350,6850,6850,6850,6850,0
20230809,172600,370546350,6850,6850,6850,6850,0
20230809,172500,370546350,6850,6850,6850,6850,0
20230809,172400,370546350,6850,6850,6850,6850,0
20230809,172300,370546350,6850,6850,6850,6850,0
20230809,172200,370546350,6850,6850,6850,6850,0
20230809,172100,370546350,6850,6850,6850,6850,0
20230809,172000,370546350,6850,6850,6850,6850,0
20230809,171900,370546350,6850,6850,6850,6850,0
20230809,171800,370546350,6850,6850,6850,6850,0
20230809,171700,370546350,6850,6850,6850,6850,0
20230809,171600,370546350,6850,6850,6850,6850,0
20230809,171500,370546350,6850,6850,6850,6850,0
20230809,171400,370546350,6850,6850,6850,6850,0
20230809,171300,370546350,6850,6850,6850,6850,0
20230809,171200,370546350,6850,6850,6850,6850,0
20230809,171100,370546350,6850,6850,6850,6850,0
20230809,171000,370546350,6850,6850,6850,6850,0
20230809,170900,370546350,6850,6850,6850,6850,0
20230809,170800,370546350,6850,6850,6850,6850,0
20230809,170700,370546350,6850,6850,6850,6850,1564
20230809,170600,370546350,6850,6850,6850,6850,0
20230809,170500,370546350,6850,6850,6850,6850,0
20230809,170400,370546350,6850,6850,6850,6850,0
20230809,170300,370546350,6850,6850,6850,6850,0
20230809,170200,370546350,6850,6850,6850,6850,0
20230809,170100,370546350,6850,6850,6850,6850,0
20230809,170000,370546350,6850,6850,6850,6850,0
20230809,165900,370546350,6850,6850,6850,6850,0
20230809,165800,370546350,6850,6850,6850,6850,0
20230809,165700,370546350,6850,6850,6850,6850,0
20230809,165600,370546350,6850,6850,6850,6850,0
20230809,165500,370546350,6850,6850,6850,6850,0
20230809,165400,370546350,6850,6850,6850,6850,0
20230809,165300,370546350,6850,6850,6850,6850,0
20230809,165200,370546350,6850,6850,6850,6850,0
20230809,165100,370546350,6850,6850,6850,6850,0
20230809,165000,370546350,6850,6850,6850,6850,0
20230809,164900,370546350,6850,6850,6850,6850,0
20230809,164800,370546350,6850,6850,6850,6850,0
20230809,164700,370546350,6850,6850,6850,6850,0
20230809,164600,370546350,6850,6850,6850,6850,0
20230809,164500,370546350,6850,6850,6850,6850,0
20230809,164400,370546350,6850,6850,6850,6850,0
20230809,164300,370546350,6850,6850,6850,6850,0
20230809,164200,370546350,6850,6850,6850,6850,0
20230809,164100,370546350,6850,6850,6850,6850,0
20230809,164000,370546350,6850,6850,6850,6850,0
20230809,163900,370546350,6850,6850,6850,6850,0
20230809,163800,370546350,6850,6850,6850,6850,0
20230809,163700,370546350,6850,6850,6850,6850,1564
20230809,163600,370546350,6850,6850,6850,6850,0
20230809,163500,370546350,6850,6850,6850,6850,0
20230809,163400,370546350,6850,6850,6850,6850,0
20230809,163300,370546350,6850,6850,6850,6850,0
20230809,163200,370546350,6850,6850,6850,6850,0
20230809,163100,370546350,6850,6850,6850,6850,0
20230809,163000,370546350,6850,6850,6850,6850,0
20230809,162900,370546350,6850,6850,6850,6850,0
20230809,162800,370546350,6850,6850,6850,6850,0
20230809,162700,370546350,6850,6850,6850,6850,0
20230809,162600,370546350,6850,6850,6850,6850,0
20230809,162500,370546350,6850,6850,6850,6850,0
20230809,162400,370546350,6850,6850,6850,6850,0
20230809,162300,370546350,6850,6850,6850,6850,0
20230809,162200,370546350,6850,6850,6850,6850,0
20230809,162100,370546350,6850,6850,6850,6850,0
20230809,162000,370546350,6850,6850,6850,6850,0
20230809,161900,370546350,6850,6850,6850,6850,0
20230809,161800,370546350,6850,6850,6850,6850,0
20230809,161700,370546350,6850,6850,6850,6850,0
20230809,161600,370546350,6850,6850,6850,6850,0
20230809,161500,370546350,6850,6850,6850,6850,0
20230809,161400,370546350,6850,6850,6850,6850,0
20230809,161300,370546350,6850,6850,6850,6850,0
20230809,161200,370546350,6850,6850,6850,6850,0
20230809,161100,370546350,6850,6850,6850,6850,0
20230809,161000,370546350,6850,6850,6850,6850,0
20230809,160900,370546350,6850,6850,6850,6850,0
20230809,160800,370546350,6850,6850,6850,6850,0
20230809,160700,370546350,6850,6850,6850,6850,1564
20230809,160600,370546350,6850,6850,6850,6850,0
20230809,160500,370546350,6850,6850,6850,6850,0
20230809,160400,370546350,6850,6850,6850,6850,0
20230809,160300,370546350,6850,6850,6850,6850,0
20230809,160200,370546350,6850,6850,6850,6850,0
20230809,160100,370546350,6850,6850,6850,6850,0
20230809,160000,370546350,6850,6850,6850,6850,0
20230809,155900,370546350,6850,6850,6850,6850,0
20230809,155800,370546350,6850,6850,6850,6850,0
20230809,155700,370546350,6850,6850,6850,6850,0
20230809,155600,370546350,6850,6850,6850,6850,0
20230809,155500,370546350,6850,6850,6850,6850,0
20230809,155400,370546350,6850,6850,6850,6850,0
20230809,155300,370546350,6850,6850,6850,6850,0
20230809,155200,370546350,6850,6850,6850,6850,0
20230809,155100,370546350,6850,6850,6850,6850,0
20230809,155000,370546350,6850,6850,6850,6850,0
20230809,154900,370546350,6850,6850,6850,6850,0
20230809,154800,370546350,6850,6850,6850,6850,0
20230809,154700,370546350,6850,6850,6850,6850,0
20230809,154600,370546350,6850,6850,6850,6850,0
20230809,154500,370546350,6850,6850,6850,6850,0
20230809,154400,370546350,6850,6850,6850,6850,0
20230809,154300,370546350,6850,6850,6850,6850,0
20230809,154200,370546350,6850,6850,6850,6850,0
20230809,154100,370546350,6850,6850,6850,6850,0
20230809,154000,370546350,6850,6850,6850,6850,0
20230809,153900,370546350,6850,6850,6850,6850,0
20230809,153800,370546350,6850,6850,6850,6850,0
20230809,153700,370546350,6850,6850,6850,6850,1564
20230809,153600,370546350,6850,6850,6850,6850,0
20230809,153500,370546350,6850,6850,6850,6850,0
20230809,153400,370546350,6850,6850,6850,6850,0
20230809,153300,370546350,6850,6850,6850,6850,0
20230809,153200,370546350,6850,6850,6850,6850,0
20230809,153100,370546350,6850,6850,6850,6850,0
20230809,153000,370546350,6850,6850,6850,6850,1564
20230809,152900,359832950,6850,6850,6850,6850,0
20230809,152800,359832950,6850,6850,6850,6850,0
20230809,152700,359832950,6850,6850,6850,6850,0
20230809,152600,359832950,6850,6850,6850,6850,0
20230809,152500,359832950,6850,6850,6850,6850,0
20230809,152400,359832950,6850,6850,6850,6850,0
20230809,152300,359832950,6850,6850,6850,6850,0
20230809,152200,359832950,6850,6850,6850,6850,0
20230809,152100,359832950,6850,6850,6850,6850,0
20230809,152000,359832950,6850,6850,6850,6850,0
20230809,151900,359832950,6850,6870,6870,6850,124
20230809,151800,358982900,6870,6860,6870,6860,293
20230809,151700,356972640,6870,6870,6870,6870,0
20230809,151600,356972640,6870,6870,6870,6870,9
20230809,151500,356910810,6870,6870,6870,6870,15
20230809,151400,356807760,6860,6860,6860,6860,45
20230809,151300,356499060,6860,6860,6860,6860,329
20230809,151200,354242120,6860,6860,6860,6860,1
20230809,151100,354235260,6860,6860,6860,6860,124
20230809,151000,353384620,6820,6840,6840,6820,153
20230809,150900,352340700,6830,6850,6850,6830,295
20230809,150800,350325810,6870,6870,6870,6870,0
20230809,150700,350325810,6870,6870,6870,6870,0
20230809,150600,350325810,6870,6830,6870,6830,239
20230809,150500,348693400,6870,6870,6870,6870,0
20230809,150400,348693400,6870,6870,6870,6870,0
20230809,150300,348693400,6870,6870,6870,6870,0
20230809,150200,348693400,6870,6850,6870,6830,571
20230809,150100,344782290,6860,6860,6860,6860,931
20230809,150000,338395630,6870,6860,6870,6860,116
20230809,145900,337599860,6860,6860,6860,6860,0
20230809,145800,337599860,6860,6860,6860,6860,80
20230809,145700,337051060,6860,6860,6860,6860,0
20230809,145600,337051060,6860,6860,6860,6860,0
20230809,145500,337051060,6860,6860,6860,6860,110
20230809,145400,336296460,6870,6870,6870,6870,0
20230809,145300,336296460,6870,6870,6870,6870,307
20230809,145200,334187370,6870,6870,6870,6870,0
20230809,145100,334187370,6870,6870,6870,6870,0
20230809,145000,334187370,6870,6870,6870,6870,139
20230809,144900,333232440,6860,6870,6870,6860,170
20230809,144800,332065650,6870,6870,6870,6870,30
20230809,144700,331859550,6870,6870,6870,6870,13
20230809,144600,331770240,6880,6880,6880,6880,1
20230809,144500,331763360,6870,6880,6880,6870,191
20230809,144400,330451180,6870,6870,6870,6870,110
20230809,144300,329695480,6870,6870,6870,6870,109
20230809,144200,328946650,6870,6870,6870,6870,180
20230809,144100,327710050,6870,6880,6880,6870,48
20230809,144000,327380280,6870,6870,6870,6870,94
20230809,143900,326734500,6870,6870,6870,6870,0
20230809,143800,326734500,6870,6870,6870,6870,127
20230809,143700,325862010,6880,6880,6880,6880,2
20230809,143600,325848250,6880,6880,6880,6880,1
20230809,143500,325841370,6880,6880,6880,6880,0
20230809,143400,325841370,6880,6880,6880,6880,0
20230809,143300,325841370,6880,6880,6880,6880,0
20230809,143200,325841370,6880,6880,6880,6880,0
20230809,143100,325841370,6880,6880,6880,6880,1
20230809,143000,325834490,6860,6860,6860,6860,0
20230809,142900,325834490,6860,6860,6860,6860,0
20230809,142800,325834490,6860,6870,6870,6860,610
20230809,142700,321644100,6880,6880,6880,6880,0
20230809,142600,321644100,6880,6880,6880,6880,50
20230809,142500,321300100,6870,6870,6870,6870,0
20230809,142400,321300100,6870,6870,6870,6870,80
20230809,142300,320750500,6880,6880,6880,6880,0
20230809,142200,320750500,6880,6880,6880,6880,50
20230809,142100,320406500,6880,6880,6880,6880,0
20230809,142000,320406500,6880,6880,6880,6880,0
20230809,141900,320406500,6880,6880,6880,6880,0
20230809,141800,320406500,6880,6880,6880,6880,31
20230809,141700,320193220,6880,6880,6880,6880,0
20230809,141600,320193220,6880,6880,6880,6880,0
20230809,141500,320193220,6880,6880,6880,6880,0
20230809,141400,320193220,6880,6880,6880,6880,1
20230809,141300,320186340,6870,6880,6880,6870,156
20230809,141200,319114070,6880,6880,6880,6880,89
20230809,141100,318501750,6890,6880,6890,6880,11
20230809,141000,318426060,6880,6880,6880,6880,0
20230809,140900,318426060,6880,6880,6880,6880,5
20230809,140800,318391660,6880,6880,6880,6880,305
20230809,140700,316293260,6880,6880,6880,6880,185
20230809,140600,315020460,6870,6870,6870,6870,0
20230809,140500,315020460,6870,6870,6870,6870,50
20230809,140400,314676960,6860,6870,6870,6860,326
20230809,140300,312438010,6870,6870,6870,6870,0
20230809,140200,312438010,6870,6870,6870,6870,10
20230809,140100,312369310,6870,6870,6870,6870,0
20230809,140000,312369310,6870,6870,6870,6870,0
20230809,135900,312369310,6870,6870,6870,6870,0
20230809,135800,312369310,6870,6870,6870,6870,70
20230809,135700,311888410,6870,6870,6870,6870,46
20230809,135600,311572390,6870,6870,6870,6870,0
20230809,135500,311572390,6870,6870,6870,6870,230
20230809,135400,309992290,6870,6870,6870,6870,1
20230809,135300,309985420,6870,6880,6880,6870,1225
20230809,135200,301558420,6880,6880,6880,6880,315
20230809,135100,299391220,6870,6870,6870,6870,0
20230809,135000,299391220,6870,6870,6870,6870,0
20230809,134900,299391220,6870,6870,6870,6870,0
20230809,134800,299391220,6870,6870,6870,6870,100
20230809,134700,298704220,6870,6870,6870,6870,4
20230809,134600,298676740,6870,6870,6870,6870,50
20230809,134500,298333240,6880,6860,6880,6860,5584
20230809,134400,259994540,6850,6850,6850,6850,60
20230809,134300,259583540,6870,6870,6870,6870,0
20230809,134200,259583540,6870,6870,6870,6870,0
20230809,134100,259583540,6870,6860,6870,6860,800
20230809,134000,254090390,6860,6860,6860,6860,0
20230809,133900,254090390,6860,6860,6860,6860,0
20230809,133800,254090390,6860,6850,6860,6850,1028
20230809,133700,247043350,6840,6840,6840,6840,0
20230809,133600,247043350,6840,6840,6840,6840,0
20230809,133500,247043350,6840,6840,6840,6840,15
20230809,133400,246940750,6840,6850,6850,6840,579
20230809,133300,242975390,6840,6840,6840,6840,0
20230809,133200,242975390,6840,6840,6840,6840,696
20230809,133100,238214750,6840,6840,6840,6840,0
20230809,133000,238214750,6840,6840,6840,6840,0
20230809,132900,238214750,6840,6840,6840,6840,0
20230809,132800,238214750,6840,6840,6840,6840,0
20230809,132700,238214750,6840,6840,6840,6840,0
20230809,132600,238214750,6840,6840,6840,6840,10
20230809,132500,238146350,6840,6840,6840,6840,0
20230809,132400,238146350,6840,6840,6840,6840,0
20230809,132300,238146350,6840,6840,6840,6840,0
20230809,132200,238146350,6840,6840,6840,6840,0
20230809,132100,238146350,6840,6840,6840,6840,0
20230809,132000,238146350,6840,6840,6840,6840,0
20230809,131900,238146350,6840,6840,6840,6840,0
20230809,131800,238146350,6840,6840,6840,6840,0
20230809,131700,238146350,6840,6840,6840,6840,5
20230809,131600,238112150,6840,6840,6840,6840,0
20230809,131500,238112150,6840,6840,6840,6840,2
20230809,131400,238098470,6850,6850,6850,6850,0
20230809,131300,238098470,6850,6850,6850,6850,0
20230809,131200,238098470,6850,6840,6850,6840,4
20230809,131100,238071100,6840,6840,6840,6840,0
20230809,131000,238071100,6840,6830,6840,6830,14
20230809,130900,237975470,6830,6830,6830,6830,3
20230809,130800,237954980,6860,6860,6860,6860,0
20230809,130700,237954980,6860,6860,6860,6860,0
20230809,130600,237954980,6860,6860,6860,6860,0
20230809,130500,237954980,6860,6860,6860,6860,0
20230809,130400,237954980,6860,6860,6860,6860,200
20230809,130300,236582980,6860,6860,6860,6860,0
20230809,130200,236582980,6860,6860,6860,6860,0
20230809,130100,236582980,6860,6860,6860,6860,0
20230809,130000,236582980,6860,6860,6860,6860,0
20230809,125900,236582980,6860,6860,6860,6860,0
20230809,125800,236582980,6860,6860,6860,6860,59
20230809,125700,236178240,6860,6850,6860,6850,578
20230809,125600,232218890,6850,6850,6850,6850,4
20230809,125500,232191490,6830,6850,6850,6830,14
20230809,125400,232095710,6830,6840,6850,6830,1557
20230809,125300,221438240,6840,6840,6840,6840,128
20230809,125200,220562720,6840,6840,6840,6840,0
20230809,125100,220562720,6840,6840,6840,6840,1160
20230809,125000,212628320,6840,6840,6840,6840,0
20230809,124900,212628320,6840,6840,6840,6840,1
20230809,124800,212621480,6820,6820,6820,6820,0
20230809,124700,212621480,6820,6820,6820,6820,180
20230809,124600,211393880,6820,6820,6820,6820,21
20230809,124500,211250660,6830,6830,6830,6830,1
20230809,124400,211243830,6830,6830,6830,6830,20
20230809,124300,211107230,6840,6840,6840,6840,0
20230809,124200,211107230,6840,6840,6840,6840,2
20230809,124100,211093550,6830,6830,6830,6830,1
20230809,124000,211086720,6840,6840,6840,6840,1
20230809,123900,211079880,6830,6830,6830,6830,100
20230809,123800,210396880,6830,6830,6830,6830,0
20230809,123700,210396880,6830,6830,6830,6830,0
20230809,123600,210396880,6830,6830,6830,6830,0
20230809,123500,210396880,6830,6830,6830,6830,0
20230809,123400,210396880,6830,6830,6830,6830,122
20230809,123300,209563620,6830,6830,6830,6830,0
20230809,123200,209563620,6830,6830,6830,6820,871
20230809,123100,203621440,6830,6830,6830,6830,0
20230809,123000,203621440,6830,6830,6830,6830,0
20230809,122900,203621440,6830,6830,6830,6830,0
20230809,122800,203621440,6830,6830,6830,6830,0
20230809,122700,203621440,6830,6830,6830,6830,511
20230809,122600,200131310,6830,6830,6830,6830,0
20230809,122500,200131310,6830,6830,6830,6830,20
20230809,122400,199994710,6830,6830,6830,6830,2
20230809,122300,199981050,6820,6820,6820,6820,0
20230809,122200,199981050,6820,6820,6820,6820,0
20230809,122100,199981050,6820,6820,6820,6820,0
20230809,122000,199981050,6820,6820,6820,6820,476
20230809,121900,196734730,6830,6820,6830,6820,582
20230809,121800,192765480,6820,6820,6820,6820,1
20230809,121700,192758660,6800,6800,6800,6800,129
20230809,121600,191881460,6800,6800,6800,6800,0
20230809,121500,191881460,6800,6800,6800,6800,96
20230809,121400,191228660,6800,6800,6800,6800,0
20230809,121300,191228660,6800,6800,6800,6800,0
20230809,121200,191228660,6800,6800,6800,6800,0
20230809,121100,191228660,6800,6800,6800,6800,0
20230809,121000,191228660,6800,6820,6820,6800,40
20230809,120900,190956260,6820,6820,6820,6820,0
20230809,120800,190956260,6820,6820,6820,6820,129
20230809,120700,190076480,6820,6820,6820,6820,0
20230809,120600,190076480,6820,6820,6820,6820,0
20230809,120500,190076480,6820,6820,6820,6820,189
20230809,120400,188787500,6810,6810,6810,6810,0
20230809,120300,188787500,6810,6810,6810,6810,0
20230809,120200,188787500,6810,6800,6820,6800,89
20230809,120100,188181430,6820,6820,6820,6820,1
20230809,120000,188174610,6800,6800,6800,6800,87
20230809,115900,187583010,6800,6800,6800,6800,0
20230809,115800,187583010,6800,6800,6800,6800,50
20230809,115700,187243010,6800,6800,6800,6800,160
20230809,115600,186155010,6800,6800,6800,6800,0
20230809,115500,186155010,6800,6800,6800,6800,34
20230809,115400,185923810,6800,6800,6800,6800,53
20230809,115300,185563410,6820,6820,6820,6820,0
20230809,115200,185563410,6820,6820,6820,6820,0
20230809,115100,185563410,6820,6820,6820,6820,0
20230809,115000,185563410,6820,6810,6820,6800,119
20230809,114900,184753180,6810,6810,6810,6810,58
20230809,114800,184358200,6810,6810,6810,6810,0
20230809,114700,184358200,6810,6810,6810,6810,1050
20230809,114600,177207700,6810,6810,6810,6810,0
20230809,114500,177207700,6810,6810,6810,6810,0
20230809,114400,177207700,6810,6810,6810,6810,0
20230809,114300,177207700,6810,6810,6810,6810,184
20230809,114200,175954660,6810,6810,6810,6810,0
20230809,114100,175954660,6810,6810,6810,6810,1
20230809,114000,175947850,6820,6820,6820,6820,244
20230809,113900,174283770,6820,6820,6820,6820,0
20230809,113800,174283770,6820,6810,6820,6810,257
20230809,113700,172531100,6810,6810,6810,6810,107
20230809,113600,171802430,6810,6810,6810,6810,0
20230809,113500,171802430,6810,6810,6810,6810,74
20230809,113400,171298490,6820,6820,6820,6820,34
20230809,113300,171066610,6820,6820,6820,6820,1
20230809,113200,171059790,6810,6810,6810,6810,60
20230809,113100,170651190,6820,6820,6820,6820,2
20230809,113000,170637550,6810,6810,6810,6810,103
20230809,112900,169936120,6820,6820,6820,6820,0
20230809,112800,169936120,6820,6810,6820,6810,83
20230809,112700,169370880,6810,6810,6810,6810,0
20230809,112600,169370880,6810,6810,6810,6810,0
20230809,112500,169370880,6810,6810,6810,6810,29
20230809,112400,169173390,6820,6820,6820,6820,0
20230809,112300,169173390,6820,6820,6820,6820,0
20230809,112200,169173390,6820,6820,6820,6820,0
20230809,112100,169173390,6820,6820,6820,6820,50
20230809,112000,168832390,6820,6820,6820,6810,542
20230809,111900,165136370,6820,6820,6820,6820,0
20230809,111800,165136370,6820,6820,6820,6820,1
20230809,111700,165129550,6800,6800,6800,6800,57
20230809,111600,164741950,6800,6800,6800,6800,0
20230809,111500,164741950,6800,6800,6800,6800,75
20230809,111400,164231950,6820,6800,6820,6800,76
20230809,111300,163715130,6820,6820,6820,6820,4
20230809,111200,163687850,6820,6800,6820,6800,75
20230809,111100,163177830,6800,6800,6800,6800,2
20230809,111000,163164230,6800,6800,6800,6800,35
20230809,110900,162926230,6800,6820,6820,6800,86
20230809,110800,162340760,6820,6820,6820,6820,0
20230809,110700,162340760,6820,6820,6820,6820,1
20230809,110600,162333940,6830,6830,6830,6830,0
20230809,110500,162333940,6830,6830,6830,6830,0
20230809,110400,162333940,6830,6830,6830,6830,0
20230809,110300,162333940,6830,6830,6830,6830,0
20230809,110200,162333940,6830,6830,6830,6830,0
20230809,110100,162333940,6830,6830,6830,6830,0
20230809,110000,162333940,6830,6830,6830,6830,0
20230809,105900,162333940,6830,6830,6830,6830,0
20230809,105800,162333940,6830,6830,6830,6830,0
20230809,105700,162333940,6830,6830,6830,6830,0
20230809,105600,162333940,6830,6830,6830,6830,0
20230809,105500,162333940,6830,6830,6830,6830,5
20230809,105400,162299790,6830,6830,6830,6830,1
20230809,105300,162292960,6800,6800,6800,6800,0
20230809,105200,162292960,6800,6800,6800,6800,0
20230809,105100,162292960,6800,6810,6810,6800,23
20230809,105000,162136530,6830,6830,6830,6830,0
20230809,104900,162136530,6830,6830,6830,6830,0
20230809,104800,162136530,6830,6830,6830,6830,0
20230809,104700,162136530,6830,6830,6830,6830,40
20230809,104600,161863330,6830,6830,6830,6830,0
20230809,104500,161863330,6830,6830,6830,6830,0
20230809,104400,161863330,6830,6830,6830,6830,0
20230809,104300,161863330,6830,6830,6830,6830,5
20230809,104200,161829180,6820,6820,6820,6820,66
20230809,104100,161379060,6800,6800,6800,6800,0
20230809,104000,161379060,6800,6800,6800,6800,0
20230809,103900,161379060,6800,6800,6800,6800,0
20230809,103800,161379060,6800,6800,6800,6800,0
20230809,103700,161379060,6800,6800,6800,6800,0
20230809,103600,161379060,6800,6800,6800,6800,0
20230809,103500,161379060,6800,6800,6800,6800,0
20230809,103400,161379060,6800,6800,6800,6800,0
20230809,103300,161379060,6800,6800,6800,6800,278
20230809,103200,159488660,6800,6810,6810,6800,120
20230809,103100,158672650,6800,6800,6800,6800,25
20230809,103000,158502650,6800,6800,6800,6800,1
20230809,102900,158495850,6820,6820,6820,6820,0
20230809,102800,158495850,6820,6820,6820,6820,103
20230809,102700,157793390,6820,6820,6820,6820,0
20230809,102600,157793390,6820,6820,6820,6820,21
20230809,102500,157650170,6800,6800,6800,6800,0
20230809,102400,157650170,6800,6800,6800,6800,0
20230809,102300,157650170,6800,6800,6800,6800,0
20230809,102200,157650170,6800,6800,6800,6800,130
20230809,102100,156766170,6790,6790,6790,6790,0
20230809,102000,156766170,6790,6790,6790,6790,0
20230809,101900,156766170,6790,6790,6790,6790,0
20230809,101800,156766170,6790,6790,6790,6790,0
20230809,101700,156766170,6790,6790,6790,6790,0
20230809,101600,156766170,6790,6790,6790,6790,0
20230809,101500,156766170,6790,6790,6790,6790,300
20230809,101400,154729170,6820,6820,6820,6820,2
20230809,101300,154715530,6790,6790,6790,6790,0
20230809,101200,154715530,6790,6790,6790,6790,25
20230809,101100,154545780,6790,6790,6790,6790,0
20230809,101000,154545780,6790,6800,6800,6790,100
20230809,100900,153866530,6800,6800,6800,6800,0
20230809,100800,153866530,6800,6800,6800,6800,0
20230809,100700,153866530,6800,6800,6800,6800,0
20230809,100600,153866530,6800,6800,6800,6800,0
20230809,100500,153866530,6800,6790,6800,6780,339
20230809,100400,151563200,6780,6780,6780,6780,0
20230809,100300,151563200,6780,6780,6780,6780,0
20230809,100200,151563200,6780,6780,6780,6780,0
20230809,100100,151563200,6780,6780,6780,6780,0
20230809,100000,151563200,6780,6780,6780,6780,0
20230809,095900,151563200,6780,6780,6780,6780,0
20230809,095800,151563200,6780,6790,6800,6780,340
20230809,095700,149254680,6800,6810,6810,6800,326
20230809,095600,147036300,6810,6810,6810,6810,26
20230809,095500,146859240,6810,6820,6820,6810,40
20230809,095400,146586830,6830,6830,6830,6830,5
20230809,095300,146552680,6830,6830,6830,6830,0
20230809,095200,146552680,6830,6830,6830,6830,0
20230809,095100,146552680,6830,6830,6830,6830,0
20230809,095000,146552680,6830,6830,6830,6830,0
20230809,094900,146552680,6830,6830,6830,6830,10
20230809,094800,146484380,6810,6810,6810,6810,55
20230809,094700,146109830,6810,6810,6810,6810,0
20230809,094600,146109830,6810,6830,6830,6810,470
20230809,094500,142905470,6830,6830,6840,6830,312
20230809,094400,140774110,6830,6830,6830,6820,220
20230809,094300,139273510,6820,6820,6820,6820,51
20230809,094200,138925690,6810,6820,6820,6810,460
20230809,094100,135792990,6810,6820,6820,6810,350
20230809,094000,133406590,6820,6820,6820,6820,13
20230809,093900,133317930,6820,6820,6820,6820,52
20230809,093800,132963290,6810,6800,6810,6800,1244
20230809,093700,124502970,6800,6800,6800,6800,0
20230809,093600,124502970,6800,6800,6800,6800,31
20230809,093500,124292170,6800,6800,6800,6800,1
20230809,093400,124285370,6780,6780,6780,6780,0
20230809,093300,124285370,6780,6780,6780,6770,1244
20230809,093200,115852050,6780,6780,6780,6780,11
20230809,093100,115777470,6780,6780,6780,6780,32
20230809,093000,115560510,6760,6760,6760,6760,0
20230809,092900,115560510,6760,6760,6760,6760,4617
20230809,092800,84349590,6750,6760,6760,6750,936
20230809,092700,78031010,6760,6760,6760,6760,62
20230809,092600,77611890,6740,6760,6760,6740,2066
20230809,092500,63657800,6760,6770,6770,6760,110
20230809,092400,62914170,6770,6780,6780,6770,156
20230809,092300,61857690,6790,6800,6800,6790,323
20230809,092200,59664110,6780,6780,6780,6780,2243
20230809,092100,44456570,6780,6780,6780,6770,88
20230809,092000,43859970,6780,6780,6780,6780,10
20230809,091900,43792170,6780,6780,6780,6780,60
20230809,091800,43385370,6780,6760,6780,6760,836
20230809,091700,37733990,6780,6790,6790,6740,2928
20230809,091600,17939950,6800,6790,6800,6780,361
20230809,091500,15489090,6820,6820,6820,6820,94
20230809,091400,14848010,6820,6820,6820,6820,0
20230809,091300,14848010,6820,6790,6820,6790,26
20230809,091200,14671440,6790,6790,6790,6790,65
20230809,091100,14230090,6820,6800,6820,6790,986
20230809,091000,7534960,6790,6790,6790,6790,132
20230809,090900,6638680,6800,6800,6800,6800,103
20230809,090800,5938280,6820,6800,6820,6800,102
20230809,090700,5244640,6820,6820,6820,6820,0
20230809,090600,5244640,6820,6820,6820,6820,0
20230809,090500,5244640,6820,6820,6820,6820,11
20230809,090400,5169620,6790,6790,6790,6790,0
20230809,090300,5169620,6790,6800,6800,6790,122
20230809,090200,4341040,6800,6790,6800,6790,32
20230809,090100,4123460,6790,6810,6810,6790,163
20230809,090000,3015350,6820,6820,6850,6820,441