KissMeData/006140/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,184500,579794950,6800,6800,6800,6800,2659
20230705,184400,579794950,6800,6800,6800,6800,0
20230705,184300,579794950,6800,6800,6800,6800,0
20230705,184200,579794950,6800,6800,6800,6800,0
20230705,184100,579794950,6800,6800,6800,6800,0
20230705,184000,579794950,6800,6800,6800,6800,0
20230705,183900,579794950,6800,6800,6800,6800,0
20230705,183800,579794950,6800,6800,6800,6800,0
20230705,183700,579794950,6800,6800,6800,6800,0
20230705,183600,579794950,6800,6800,6800,6800,0
20230705,183500,579794950,6800,6800,6800,6800,0
20230705,183400,579794950,6800,6800,6800,6800,0
20230705,183300,579794950,6800,6800,6800,6800,0
20230705,183200,579794950,6800,6800,6800,6800,0
20230705,183100,579794950,6800,6800,6800,6800,0
20230705,183000,579794950,6800,6800,6800,6800,0
20230705,182900,579794950,6800,6800,6800,6800,0
20230705,182800,579794950,6800,6800,6800,6800,0
20230705,182700,579794950,6800,6800,6800,6800,0
20230705,182600,579794950,6800,6800,6800,6800,0
20230705,182500,579794950,6800,6800,6800,6800,0
20230705,182400,579794950,6800,6800,6800,6800,0
20230705,182300,579794950,6800,6800,6800,6800,0
20230705,182200,579794950,6800,6800,6800,6800,0
20230705,182100,579794950,6800,6800,6800,6800,0
20230705,182000,579794950,6800,6800,6800,6800,0
20230705,181900,579794950,6800,6800,6800,6800,0
20230705,181800,579794950,6800,6800,6800,6800,0
20230705,181700,579794950,6800,6800,6800,6800,0
20230705,181600,579794950,6800,6800,6800,6800,0
20230705,181500,579794950,6800,6800,6800,6800,2659
20230705,181400,579794950,6800,6800,6800,6800,0
20230705,181300,579794950,6800,6800,6800,6800,0
20230705,181200,579794950,6800,6800,6800,6800,0
20230705,181100,579794950,6800,6800,6800,6800,0
20230705,181000,579794950,6800,6800,6800,6800,0
20230705,180900,579794950,6800,6800,6800,6800,0
20230705,180800,579794950,6800,6800,6800,6800,0
20230705,180700,579794950,6800,6800,6800,6800,0
20230705,180600,579794950,6800,6800,6800,6800,0
20230705,180500,579794950,6800,6800,6800,6800,0
20230705,180400,579794950,6800,6800,6800,6800,0
20230705,180300,579794950,6800,6800,6800,6800,0
20230705,180200,579794950,6800,6800,6800,6800,0
20230705,180100,579794950,6800,6800,6800,6800,0
20230705,180000,579794950,6800,6800,6800,6800,0
20230705,175900,579794950,6800,6800,6800,6800,0
20230705,175800,579794950,6800,6800,6800,6800,0
20230705,175700,579794950,6800,6800,6800,6800,0
20230705,175600,579794950,6800,6800,6800,6800,0
20230705,175500,579794950,6800,6800,6800,6800,0
20230705,175400,579794950,6800,6800,6800,6800,0
20230705,175300,579794950,6800,6800,6800,6800,0
20230705,175200,579794950,6800,6800,6800,6800,0
20230705,175100,579794950,6800,6800,6800,6800,0
20230705,175000,579794950,6800,6800,6800,6800,0
20230705,174900,579794950,6800,6800,6800,6800,0
20230705,174800,579794950,6800,6800,6800,6800,0
20230705,174700,579794950,6800,6800,6800,6800,0
20230705,174600,579794950,6800,6800,6800,6800,0
20230705,174500,579794950,6800,6800,6800,6800,2659
20230705,174400,579794950,6800,6800,6800,6800,0
20230705,174300,579794950,6800,6800,6800,6800,0
20230705,174200,579794950,6800,6800,6800,6800,0
20230705,174100,579794950,6800,6800,6800,6800,0
20230705,174000,579794950,6800,6800,6800,6800,0
20230705,173900,579794950,6800,6800,6800,6800,0
20230705,173800,579794950,6800,6800,6800,6800,0
20230705,173700,579794950,6800,6800,6800,6800,0
20230705,173600,579794950,6800,6800,6800,6800,0
20230705,173500,579794950,6800,6800,6800,6800,0
20230705,173400,579794950,6800,6800,6800,6800,0
20230705,173300,579794950,6800,6800,6800,6800,0
20230705,173200,579794950,6800,6800,6800,6800,0
20230705,173100,579794950,6800,6800,6800,6800,0
20230705,173000,579794950,6800,6800,6800,6800,0
20230705,172900,579794950,6800,6800,6800,6800,0
20230705,172800,579794950,6800,6800,6800,6800,0
20230705,172700,579794950,6800,6800,6800,6800,0
20230705,172600,579794950,6800,6800,6800,6800,0
20230705,172500,579794950,6800,6800,6800,6800,0
20230705,172400,579794950,6800,6800,6800,6800,0
20230705,172300,579794950,6800,6800,6800,6800,0
20230705,172200,579794950,6800,6800,6800,6800,0
20230705,172100,579794950,6800,6800,6800,6800,0
20230705,172000,579794950,6800,6800,6800,6800,0
20230705,171900,579794950,6800,6800,6800,6800,0
20230705,171800,579794950,6800,6800,6800,6800,0
20230705,171700,579794950,6800,6800,6800,6800,0
20230705,171600,579794950,6800,6800,6800,6800,0
20230705,171500,579794950,6800,6800,6800,6800,2659
20230705,171400,579794950,6800,6800,6800,6800,0
20230705,171300,579794950,6800,6800,6800,6800,0
20230705,171200,579794950,6800,6800,6800,6800,0
20230705,171100,579794950,6800,6800,6800,6800,0
20230705,171000,579794950,6800,6800,6800,6800,0
20230705,170900,579794950,6800,6800,6800,6800,0
20230705,170800,579794950,6800,6800,6800,6800,0
20230705,170700,579794950,6800,6800,6800,6800,0
20230705,170600,579794950,6800,6800,6800,6800,0
20230705,170500,579794950,6800,6800,6800,6800,0
20230705,170400,579794950,6800,6800,6800,6800,0
20230705,170300,579794950,6800,6800,6800,6800,0
20230705,170200,579794950,6800,6800,6800,6800,0
20230705,170100,579794950,6800,6800,6800,6800,0
20230705,170000,579794950,6800,6800,6800,6800,0
20230705,165900,579794950,6800,6800,6800,6800,0
20230705,165800,579794950,6800,6800,6800,6800,0
20230705,165700,579794950,6800,6800,6800,6800,0
20230705,165600,579794950,6800,6800,6800,6800,0
20230705,165500,579794950,6800,6800,6800,6800,0
20230705,165400,579794950,6800,6800,6800,6800,0
20230705,165300,579794950,6800,6800,6800,6800,0
20230705,165200,579794950,6800,6800,6800,6800,0
20230705,165100,579794950,6800,6800,6800,6800,0
20230705,165000,579794950,6800,6800,6800,6800,0
20230705,164900,579794950,6800,6800,6800,6800,0
20230705,164800,579794950,6800,6800,6800,6800,0
20230705,164700,579794950,6800,6800,6800,6800,0
20230705,164600,579794950,6800,6800,6800,6800,0
20230705,164500,579794950,6800,6800,6800,6800,2659
20230705,164400,579794950,6800,6800,6800,6800,0
20230705,164300,579794950,6800,6800,6800,6800,0
20230705,164200,579794950,6800,6800,6800,6800,0
20230705,164100,579794950,6800,6800,6800,6800,0
20230705,164000,579794950,6800,6800,6800,6800,0
20230705,163900,579794950,6800,6800,6800,6800,0
20230705,163800,579794950,6800,6800,6800,6800,0
20230705,163700,579794950,6800,6800,6800,6800,0
20230705,163600,579794950,6800,6800,6800,6800,0
20230705,163500,579794950,6800,6800,6800,6800,0
20230705,163400,579794950,6800,6800,6800,6800,0
20230705,163300,579794950,6800,6800,6800,6800,0
20230705,163200,579794950,6800,6800,6800,6800,0
20230705,163100,579794950,6800,6800,6800,6800,0
20230705,163000,579794950,6800,6800,6800,6800,0
20230705,162900,579794950,6800,6800,6800,6800,0
20230705,162800,579794950,6800,6800,6800,6800,0
20230705,162700,579794950,6800,6800,6800,6800,0
20230705,162600,579794950,6800,6800,6800,6800,0
20230705,162500,579794950,6800,6800,6800,6800,0
20230705,162400,579794950,6800,6800,6800,6800,0
20230705,162300,579794950,6800,6800,6800,6800,0
20230705,162200,579794950,6800,6800,6800,6800,0
20230705,162100,579794950,6800,6800,6800,6800,0
20230705,162000,579794950,6800,6800,6800,6800,0
20230705,161900,579794950,6800,6800,6800,6800,0
20230705,161800,579794950,6800,6800,6800,6800,0
20230705,161700,579794950,6800,6800,6800,6800,0
20230705,161600,579794950,6800,6800,6800,6800,0
20230705,161500,579794950,6800,6800,6800,6800,2659
20230705,161400,579794950,6800,6800,6800,6800,0
20230705,161300,579794950,6800,6800,6800,6800,0
20230705,161200,579794950,6800,6800,6800,6800,0
20230705,161100,579794950,6800,6800,6800,6800,0
20230705,161000,579794950,6800,6800,6800,6800,0
20230705,160900,579794950,6800,6800,6800,6800,0
20230705,160800,579794950,6800,6800,6800,6800,0
20230705,160700,579794950,6800,6800,6800,6800,0
20230705,160600,579794950,6800,6800,6800,6800,0
20230705,160500,579794950,6800,6800,6800,6800,0
20230705,160400,579794950,6800,6800,6800,6800,0
20230705,160300,579794950,6800,6800,6800,6800,0
20230705,160200,579794950,6800,6800,6800,6800,0
20230705,160100,579794950,6800,6800,6800,6800,0
20230705,160000,579794950,6800,6800,6800,6800,0
20230705,155900,579794950,6800,6800,6800,6800,0
20230705,155800,579794950,6800,6800,6800,6800,0
20230705,155700,579794950,6800,6800,6800,6800,0
20230705,155600,579794950,6800,6800,6800,6800,0
20230705,155500,579794950,6800,6800,6800,6800,0
20230705,155400,579794950,6800,6800,6800,6800,0
20230705,155300,579794950,6800,6800,6800,6800,0
20230705,155200,579794950,6800,6800,6800,6800,0
20230705,155100,579794950,6800,6800,6800,6800,0
20230705,155000,579794950,6800,6800,6800,6800,0
20230705,154900,579794950,6800,6800,6800,6800,0
20230705,154800,579794950,6800,6800,6800,6800,0
20230705,154700,579794950,6800,6800,6800,6800,0
20230705,154600,579794950,6800,6800,6800,6800,0
20230705,154500,579794950,6800,6800,6800,6800,2659
20230705,154400,579794950,6800,6800,6800,6800,0
20230705,154300,579794950,6800,6800,6800,6800,0
20230705,154200,579794950,6800,6800,6800,6800,0
20230705,154100,579794950,6800,6800,6800,6800,0
20230705,154000,579794950,6800,6800,6800,6800,0
20230705,153900,579794950,6800,6800,6800,6800,0
20230705,153800,579794950,6800,6800,6800,6800,0
20230705,153700,579794950,6800,6800,6800,6800,0
20230705,153600,579794950,6800,6800,6800,6800,0
20230705,153500,579794950,6800,6800,6800,6800,0
20230705,153400,579794950,6800,6800,6800,6800,0
20230705,153300,579794950,6800,6800,6800,6800,0
20230705,153200,579794950,6800,6800,6800,6800,0
20230705,153100,579794950,6800,6800,6800,6800,0
20230705,153000,579794950,6800,6800,6800,6800,2659
20230705,152900,561713750,6770,6770,6770,6770,0
20230705,152800,561713750,6770,6770,6770,6770,0
20230705,152700,561713750,6770,6770,6770,6770,0
20230705,152600,561713750,6770,6770,6770,6770,0
20230705,152500,561713750,6770,6770,6770,6770,0
20230705,152400,561713750,6770,6770,6770,6770,0
20230705,152300,561713750,6770,6770,6770,6770,0
20230705,152200,561713750,6770,6770,6770,6770,0
20230705,152100,561713750,6770,6770,6770,6770,0
20230705,152000,561713750,6770,6770,6770,6770,0
20230705,151900,561713750,6770,6780,6780,6770,91
20230705,151800,561097470,6780,6780,6780,6770,69
20230705,151700,560629770,6780,6780,6780,6780,0
20230705,151600,560629770,6780,6780,6780,6780,54
20230705,151500,560263650,6780,6780,6780,6780,0
20230705,151400,560263650,6780,6780,6780,6770,12
20230705,151300,560182360,6790,6780,6790,6780,501
20230705,151200,556782060,6780,6780,6780,6780,1
20230705,151100,556775280,6760,6770,6770,6760,12
20230705,151000,556694150,6760,6760,6760,6760,0
20230705,150900,556694150,6760,6760,6760,6760,0
20230705,150800,556694150,6760,6760,6760,6760,0
20230705,150700,556694150,6760,6760,6760,6760,0
20230705,150600,556694150,6760,6760,6760,6760,24
20230705,150500,556531910,6800,6750,6800,6750,308
20230705,150400,554452060,6750,6750,6750,6750,2
20230705,150300,554438560,6750,6740,6750,6740,1136
20230705,150200,546770570,6750,6750,6750,6750,0
20230705,150100,546770570,6750,6750,6750,6750,4
20230705,150000,546743570,6740,6740,6740,6740,0
20230705,145900,546743570,6740,6760,6760,6740,1493
20230705,145800,536672190,6780,6780,6780,6780,1478
20230705,145700,526651350,6780,6780,6780,6780,0
20230705,145600,526651350,6780,6780,6780,6780,0
20230705,145500,526651350,6780,6800,6800,6770,609
20230705,145400,522527790,6780,6780,6780,6770,52
20230705,145300,522175280,6770,6770,6770,6770,21
20230705,145200,522033110,6770,6770,6770,6770,0
20230705,145100,522033110,6770,6750,6770,6750,98
20230705,145000,521370720,6760,6760,6760,6750,61
20230705,144900,520958460,6740,6740,6740,6740,50
20230705,144800,520621460,6740,6740,6740,6740,1
20230705,144700,520614720,6740,6760,6760,6740,700
20230705,144600,515890310,6770,6770,6770,6770,370
20230705,144500,513385410,6780,6780,6780,6780,0
20230705,144400,513385410,6780,6780,6780,6780,0
20230705,144300,513385410,6780,6780,6780,6780,2
20230705,144200,513371850,6740,6740,6740,6740,1
20230705,144100,513365110,6780,6780,6780,6740,102
20230705,144000,512677530,6780,6780,6780,6760,8
20230705,143900,512623330,6780,6780,6780,6780,5
20230705,143800,512589430,6760,6760,6760,6760,1
20230705,143700,512582670,6760,6760,6760,6760,0
20230705,143600,512582670,6760,6740,6760,6740,25
20230705,143500,512414130,6740,6760,6760,6740,1718
20230705,143400,500823120,6770,6770,6770,6770,520
20230705,143300,497302720,6780,6780,6780,6780,1
20230705,143200,497295940,6780,6780,6780,6780,105
20230705,143100,496584040,6770,6770,6770,6770,365
20230705,143000,494112990,6790,6790,6790,6790,0
20230705,142900,494112990,6790,6790,6790,6790,0
20230705,142800,494112990,6790,6790,6790,6790,1
20230705,142700,494106200,6790,6790,6790,6790,0
20230705,142600,494106200,6790,6790,6790,6790,5
20230705,142500,494072250,6790,6790,6790,6790,0
20230705,142400,494072250,6790,6790,6790,6790,100
20230705,142300,493393250,6790,6790,6790,6790,1
20230705,142200,493386460,6780,6780,6780,6780,10
20230705,142100,493318660,6780,6780,6780,6780,0
20230705,142000,493318660,6780,6780,6780,6780,6
20230705,141900,493277980,6770,6770,6770,6770,0
20230705,141800,493277980,6770,6770,6770,6770,0
20230705,141700,493277980,6770,6770,6770,6770,0
20230705,141600,493277980,6770,6770,6770,6770,0
20230705,141500,493277980,6770,6770,6770,6770,213
20230705,141400,491835970,6780,6780,6780,6780,188
20230705,141300,490561330,6780,6790,6790,6780,1009
20230705,141200,483716020,6790,6790,6790,6790,0
20230705,141100,483716020,6790,6790,6790,6790,96
20230705,141000,483064180,6800,6800,6800,6800,1
20230705,140900,483057380,6810,6790,6810,6790,773
20230705,140800,477807210,6790,6790,6790,6790,0
20230705,140700,477807210,6790,6810,6810,6790,4
20230705,140600,477780010,6810,6810,6810,6810,101
20230705,140500,477092200,6810,6810,6820,6810,201
20230705,140400,475721800,6810,6800,6810,6800,769
20230705,140300,470485940,6800,6780,6800,6780,700
20230705,140200,465726870,6770,6770,6770,6770,403
20230705,140100,462998560,6780,6780,6780,6780,81
20230705,140000,462449380,6790,6790,6790,6790,0
20230705,135900,462449380,6790,6790,6790,6790,0
20230705,135800,462449380,6790,6790,6790,6790,0
20230705,135700,462449380,6790,6790,6790,6790,0
20230705,135600,462449380,6790,6780,6790,6780,23
20230705,135500,462293330,6780,6780,6780,6780,179
20230705,135400,461079710,6800,6800,6800,6800,0
20230705,135300,461079710,6800,6800,6800,6800,0
20230705,135200,461079710,6800,6800,6800,6800,330
20230705,135100,458835710,6800,6790,6800,6790,51
20230705,135000,458489410,6790,6770,6790,6770,510
20230705,134900,455032740,6790,6790,6800,6790,503
20230705,134800,451612370,6800,6790,6800,6790,4
20230705,134700,451585190,6800,6760,6800,6760,402
20230705,134600,448867610,6760,6760,6760,6760,2
20230705,134500,448854090,6770,6770,6770,6770,559
20230705,134400,445069660,6760,6780,6780,6760,27
20230705,134300,444886940,6780,6760,6780,6760,138
20230705,134200,443954040,6770,6770,6770,6770,11
20230705,134100,443879570,6780,6780,6780,6780,0
20230705,134000,443879570,6780,6780,6780,6780,68
20230705,133900,443418530,6790,6760,6790,6760,24
20230705,133800,443256190,6800,6750,6800,6750,103
20230705,133700,442558910,6750,6760,6760,6750,709
20230705,133600,437772130,6760,6760,6760,6760,122
20230705,133500,436947410,6770,6760,6770,6760,500
20230705,133400,433563170,6740,6740,6740,6740,0
20230705,133300,433563170,6740,6760,6760,6740,509
20230705,133200,430128510,6740,6740,6740,6740,100
20230705,133100,429454510,6740,6740,6740,6740,140
20230705,133000,428510910,6760,6760,6760,6760,0
20230705,132900,428510910,6760,6750,6760,6750,201
20230705,132800,427154150,6760,6750,6760,6750,156
20230705,132700,426101140,6750,6750,6750,6750,945
20230705,132600,419722390,6770,6770,6770,6770,1
20230705,132500,419715620,6750,6760,6760,6750,155
20230705,132400,418667830,6760,6760,6760,6760,0
20230705,132300,418667830,6760,6760,6760,6760,105
20230705,132200,417958030,6770,6760,6770,6750,2005
20230705,132100,404415690,6760,6760,6760,6760,41
20230705,132000,404138530,6760,6780,6780,6760,357
20230705,131900,401722780,6800,6800,6800,6800,1
20230705,131800,401715980,6800,6800,6800,6800,32
20230705,131700,401498380,6800,6800,6800,6800,0
20230705,131600,401498380,6800,6800,6800,6800,0
20230705,131500,401498380,6800,6800,6800,6800,0
20230705,131400,401498380,6800,6790,6800,6790,6
20230705,131300,401457630,6790,6790,6790,6790,0
20230705,131200,401457630,6790,6790,6790,6790,0
20230705,131100,401457630,6790,6790,6790,6790,1
20230705,131000,401450840,6790,6780,6790,6780,3
20230705,130900,401430490,6790,6790,6790,6790,5
20230705,130800,401396540,6780,6780,6780,6780,124
20230705,130700,400555820,6810,6810,6810,6810,0
20230705,130600,400555820,6810,6790,6810,6780,7
20230705,130500,400508270,6800,6800,6800,6800,0
20230705,130400,400508270,6800,6800,6800,6800,1
20230705,130300,400501470,6810,6780,6810,6770,152
20230705,130200,399471760,6810,6790,6810,6780,158
20230705,130100,398399990,6790,6790,6790,6790,0
20230705,130000,398399990,6790,6790,6790,6790,21
20230705,125900,398257400,6780,6780,6780,6780,10
20230705,125800,398189600,6790,6790,6790,6790,441
20230705,125700,395195210,6790,6790,6790,6790,0
20230705,125600,395195210,6790,6790,6790,6790,0
20230705,125500,395195210,6790,6790,6790,6790,0
20230705,125400,395195210,6790,6790,6790,6790,0
20230705,125300,395195210,6790,6780,6790,6780,2
20230705,125200,395181640,6780,6780,6780,6780,422
20230705,125100,392320480,6780,6780,6780,6780,201
20230705,125000,390957700,6780,6780,6780,6780,5
20230705,124900,390923800,6780,6770,6780,6770,2
20230705,124800,390910250,6780,6780,6780,6780,9
20230705,124700,390849230,6780,6780,6780,6780,0
20230705,124600,390849230,6780,6780,6780,6780,0
20230705,124500,390849230,6780,6780,6780,6780,10
20230705,124400,390781430,6780,6780,6780,6780,0
20230705,124300,390781430,6780,6780,6780,6780,0
20230705,124200,390781430,6780,6780,6780,6780,0
20230705,124100,390781430,6780,6780,6780,6780,0
20230705,124000,390781430,6780,6780,6780,6780,0
20230705,123900,390781430,6780,6780,6780,6780,0
20230705,123800,390781430,6780,6780,6780,6780,0
20230705,123700,390781430,6780,6780,6780,6780,0
20230705,123600,390781430,6780,6770,6780,6770,58
20230705,123500,390388760,6770,6770,6770,6770,60
20230705,123400,389982560,6780,6780,6780,6780,5
20230705,123300,389948660,6790,6790,6790,6790,0
20230705,123200,389948660,6790,6790,6790,6790,0
20230705,123100,389948660,6790,6790,6790,6790,0
20230705,123000,389948660,6790,6790,6790,6790,0
20230705,122900,389948660,6790,6790,6790,6790,0
20230705,122800,389948660,6790,6770,6790,6770,4
20230705,122700,389921560,6770,6790,6790,6770,197
20230705,122600,388586870,6790,6790,6790,6790,1
20230705,122500,388580080,6760,6760,6760,6760,0
20230705,122400,388580080,6760,6760,6760,6760,696
20230705,122300,383875120,6790,6790,6790,6790,0
20230705,122200,383875120,6790,6790,6790,6790,0
20230705,122100,383875120,6790,6780,6790,6780,4
20230705,122000,383847970,6790,6780,6790,6780,103
20230705,121900,383149620,6760,6760,6760,6760,1
20230705,121800,383142860,6770,6770,6770,6770,0
20230705,121700,383142860,6770,6770,6770,6770,0
20230705,121600,383142860,6770,6770,6770,6770,1
20230705,121500,383136090,6760,6760,6760,6760,0
20230705,121400,383136090,6760,6770,6770,6760,200
20230705,121300,381782150,6790,6790,6790,6790,0
20230705,121200,381782150,6790,6790,6790,6790,0
20230705,121100,381782150,6790,6790,6790,6790,0
20230705,121000,381782150,6790,6790,6790,6790,2
20230705,120900,381768570,6790,6790,6790,6790,2
20230705,120800,381754990,6800,6790,6800,6790,800
20230705,120700,376315000,6800,6800,6800,6800,0
20230705,120600,376315000,6800,6780,6800,6760,163
20230705,120500,375210190,6800,6790,6800,6790,2
20230705,120400,375196600,6800,6800,6800,6800,0
20230705,120300,375196600,6800,6800,6800,6800,0
20230705,120200,375196600,6800,6800,6800,6800,0
20230705,120100,375196600,6800,6800,6800,6800,0
20230705,120000,375196600,6800,6800,6800,6800,0
20230705,115900,375196600,6800,6800,6800,6800,0
20230705,115800,375196600,6800,6800,6800,6800,0
20230705,115700,375196600,6800,6800,6800,6800,1
20230705,115600,375189800,6780,6780,6780,6780,1
20230705,115500,375183020,6760,6760,6760,6760,0
20230705,115400,375183020,6760,6760,6760,6760,266
20230705,115300,373384860,6760,6770,6770,6760,60
20230705,115200,372979160,6780,6780,6780,6780,4
20230705,115100,372952040,6780,6760,6800,6760,10
20230705,115000,372884270,6780,6780,6800,6780,3
20230705,114900,372863910,6770,6770,6770,6770,2
20230705,114800,372850370,6760,6780,6780,6760,2482
20230705,114700,356062060,6800,6800,6800,6800,0
20230705,114600,356062060,6800,6800,6800,6800,0
20230705,114500,356062060,6800,6800,6800,6800,1
20230705,114400,356055260,6780,6780,6780,6780,0
20230705,114300,356055260,6780,6780,6780,6780,0
20230705,114200,356055260,6780,6800,6810,6780,3
20230705,114100,356034870,6780,6780,6780,6780,61
20230705,114000,355621290,6810,6790,6810,6780,31
20230705,113900,355411020,6770,6770,6770,6770,182
20230705,113800,354178880,6770,6780,6780,6760,754
20230705,113700,349075630,6770,6800,6800,6770,4000
20230705,113600,321979820,6810,6810,6810,6810,55
20230705,113500,321605270,6810,6800,6810,6800,2
20230705,113400,321591660,6780,6790,6790,6780,30
20230705,113300,321388150,6820,6810,6820,6810,4
20230705,113200,321360880,6820,6810,6820,6810,10
20230705,113100,321292690,6820,6820,6820,6820,0
20230705,113000,321292690,6820,6780,6820,6780,1161
20230705,112900,313407050,6780,6790,6790,6780,76
20230705,112800,312891450,6780,6780,6780,6780,0
20230705,112700,312891450,6780,6780,6780,6780,0
20230705,112600,312891450,6780,6790,6790,6780,908
20230705,112500,306735190,6790,6790,6790,6790,1635
20230705,112400,295633540,6790,6800,6800,6790,562
20230705,112300,291816510,6800,6800,6800,6800,100
20230705,112200,291136510,6810,6800,6810,6800,483
20230705,112100,287848540,6800,6810,6810,6800,2694
20230705,112000,269522820,6820,6820,6820,6820,5
20230705,111900,269488720,6820,6820,6820,6820,0
20230705,111800,269488720,6820,6820,6820,6820,65
20230705,111700,269045420,6820,6820,6820,6820,0
20230705,111600,269045420,6820,6820,6820,6820,3
20230705,111500,269024960,6820,6820,6820,6820,0
20230705,111400,269024960,6820,6820,6820,6820,50
20230705,111300,268683960,6820,6820,6820,6820,20
20230705,111200,268547560,6820,6820,6820,6820,0
20230705,111100,268547560,6820,6820,6820,6820,0
20230705,111000,268547560,6820,6820,6820,6820,0
20230705,110900,268547560,6820,6820,6820,6820,0
20230705,110800,268547560,6820,6820,6820,6820,3
20230705,110700,268527100,6820,6820,6820,6820,4
20230705,110600,268499820,6820,6820,6820,6820,0
20230705,110500,268499820,6820,6800,6820,6800,233
20230705,110400,266915400,6820,6820,6820,6820,294
20230705,110300,264910320,6820,6820,6820,6820,4
20230705,110200,264883040,6820,6820,6820,6820,0
20230705,110100,264883040,6820,6820,6820,6820,4
20230705,110000,264855760,6830,6830,6830,6830,0
20230705,105900,264855760,6830,6820,6830,6820,2
20230705,105800,264842110,6820,6780,6820,6780,1589
20230705,105700,254046700,6790,6810,6810,6780,5270
20230705,105600,218242060,6830,6810,6830,6810,126
20230705,105500,217383980,6810,6810,6810,6810,1
20230705,105400,217377170,6820,6800,6820,6800,107
20230705,105300,216649550,6800,6810,6810,6800,1423
20230705,105200,206971800,6810,6830,6830,6810,64
20230705,105100,206535940,6810,6810,6810,6800,135
20230705,105000,205617670,6810,6810,6810,6810,100
20230705,104900,204936670,6810,6810,6810,6810,30
20230705,104800,204732370,6850,6830,6850,6830,92
20230705,104700,204103990,6830,6830,6830,6830,0
20230705,104600,204103990,6830,6810,6830,6800,80
20230705,104500,203559900,6810,6810,6810,6810,0
20230705,104400,203559900,6810,6810,6810,6810,0
20230705,104300,203559900,6810,6830,6830,6810,1222
20230705,104200,195235010,6850,6850,6850,6850,0
20230705,104100,195235010,6850,6850,6850,6850,10
20230705,104000,195166510,6830,6830,6830,6830,0
20230705,103900,195166510,6830,6810,6830,6810,502
20230705,103800,191747870,6810,6820,6820,6810,474
20230705,103700,188519630,6850,6850,6850,6850,0
20230705,103600,188519630,6850,6850,6850,6850,0
20230705,103500,188519630,6850,6820,6850,6820,63
20230705,103400,188089860,6820,6830,6830,6820,584
20230705,103300,184106680,6840,6840,6840,6840,0
20230705,103200,184106680,6840,6840,6840,6840,500
20230705,103100,180686680,6850,6850,6850,6850,0
20230705,103000,180686680,6850,6850,6850,6850,284
20230705,102900,178741280,6850,6850,6850,6850,0
20230705,102800,178741280,6850,6850,6850,6850,0
20230705,102700,178741280,6850,6850,6850,6850,1
20230705,102600,178734430,6840,6840,6840,6840,0
20230705,102500,178734430,6840,6840,6840,6840,1
20230705,102400,178727590,6850,6850,6850,6850,0
20230705,102300,178727590,6850,6850,6850,6850,0
20230705,102200,178727590,6850,6840,6850,6840,2
20230705,102100,178713900,6820,6840,6850,6820,103
20230705,102000,178008390,6820,6820,6850,6820,378
20230705,101900,175430280,6850,6850,6850,6850,0
20230705,101800,175430280,6850,6840,6850,6820,327
20230705,101700,173196990,6840,6840,6840,6840,81
20230705,101600,172642950,6820,6820,6820,6820,0
20230705,101500,172642950,6820,6820,6820,6820,0
20230705,101400,172642950,6820,6830,6830,6820,34
20230705,101300,172410860,6830,6830,6830,6830,10
20230705,101200,172342560,6820,6820,6820,6820,65
20230705,101100,171899260,6820,6820,6820,6820,574
20230705,101000,167984580,6820,6820,6820,6820,0
20230705,100900,167984580,6820,6820,6820,6820,2
20230705,100800,167970940,6820,6820,6820,6820,2
20230705,100700,167957300,6830,6830,6830,6820,69
20230705,100600,167486050,6830,6830,6830,6830,1
20230705,100500,167479220,6830,6830,6830,6830,0
20230705,100400,167479220,6830,6830,6830,6830,52
20230705,100300,167124060,6830,6840,6840,6820,328
20230705,100200,164886410,6840,6840,6840,6840,5
20230705,100100,164852210,6850,6840,6850,6840,8
20230705,100000,164797480,6840,6840,6850,6840,147
20230705,095900,163790590,6830,6830,6830,6830,39
20230705,095800,163524220,6830,6830,6830,6830,7
20230705,095700,163476410,6820,6830,6830,6820,104
20230705,095600,162766640,6850,6830,6850,6830,95
20230705,095500,162117390,6850,6850,6850,6850,0
20230705,095400,162117390,6850,6830,6850,6830,18
20230705,095300,161994110,6860,6850,6860,6850,51
20230705,095200,161644750,6850,6830,6850,6830,541
20230705,095100,157949290,6870,6830,6870,6830,402
20230705,095000,155203580,6820,6820,6820,6820,100
20230705,094900,154521580,6830,6830,6830,6830,0
20230705,094800,154521580,6830,6830,6830,6830,1
20230705,094700,154514750,6810,6830,6840,6810,1067
20230705,094600,147241930,6820,6820,6820,6820,51
20230705,094500,146894110,6820,6820,6820,6820,0
20230705,094400,146894110,6820,6820,6820,6820,353
20230705,094300,144486650,6820,6830,6830,6820,326
20230705,094200,142262170,6830,6820,6830,6820,22
20230705,094100,142112110,6820,6820,6820,6820,2
20230705,094000,142098470,6820,6820,6820,6820,6
20230705,093900,142057550,6820,6820,6820,6820,5
20230705,093800,142023450,6810,6820,6820,6810,500
20230705,093700,138617360,6810,6840,6840,6810,1063
20230705,093600,131363560,6820,6860,6860,6820,1991
20230705,093500,117741250,6880,6880,6880,6880,0
20230705,093400,117741250,6880,6860,6880,6860,6
20230705,093300,117700030,6880,6880,6880,6880,72
20230705,093200,117204670,6850,6850,6850,6850,800
20230705,093100,111724670,6850,6850,6850,6850,691
20230705,093000,106991320,6840,6870,6870,6840,730
20230705,092900,101989650,6870,6870,6870,6870,45
20230705,092800,101680500,6870,6870,6870,6870,25
20230705,092700,101508750,6870,6870,6870,6870,50
20230705,092600,101165250,6870,6870,6870,6870,0
20230705,092500,101165250,6870,6870,6870,6870,16
20230705,092400,101055330,6870,6870,6870,6870,26
20230705,092300,100876710,6860,6860,6860,6860,0
20230705,092200,100876710,6860,6870,6870,6860,416
20230705,092100,98022900,6870,6870,6870,6870,150
20230705,092000,96992400,6860,6880,6880,6860,742
20230705,091900,91889220,6880,6860,6880,6860,42
20230705,091800,91600300,6850,6860,6860,6850,1938
20230705,091700,78318000,6860,6870,6870,6850,270
20230705,091600,76466670,6870,6850,6870,6850,31
20230705,091500,76253920,6800,6800,6800,6800,0
20230705,091400,76253920,6800,6890,6890,6770,4122
20230705,091300,48149930,6890,6890,6890,6890,15
20230705,091200,48046580,6900,6900,6900,6900,12
20230705,091100,47963780,6900,6910,6910,6900,394
20230705,091000,45244680,6920,6920,6920,6920,15
20230705,090900,45140880,6900,6910,6910,6900,30
20230705,090800,44933810,6920,6950,6950,6920,840
20230705,090700,39110740,6950,6950,6950,6950,0
20230705,090600,39110740,6950,6940,6950,6940,555
20230705,090500,35255510,6950,6950,6950,6950,80
20230705,090400,34699510,6950,6950,6980,6950,307
20230705,090300,32565830,6970,6960,6970,6960,89
20230705,090200,31945990,6940,6970,6970,6940,263
20230705,090100,30120710,6950,6950,6960,6950,893
20230705,090000,23914330,6970,6980,6980,6950,3435