KissMeData/059270/min/candle-20230808.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230808,192600,375727220,6800,6800,6800,6800,1116
20230808,192500,375727220,6800,6800,6800,6800,0
20230808,192400,375727220,6800,6800,6800,6800,0
20230808,192300,375727220,6800,6800,6800,6800,0
20230808,192200,375727220,6800,6800,6800,6800,0
20230808,192100,375727220,6800,6800,6800,6800,0
20230808,192000,375727220,6800,6800,6800,6800,0
20230808,191900,375727220,6800,6800,6800,6800,0
20230808,191800,375727220,6800,6800,6800,6800,0
20230808,191700,375727220,6800,6800,6800,6800,0
20230808,191600,375727220,6800,6800,6800,6800,0
20230808,191500,375727220,6800,6800,6800,6800,0
20230808,191400,375727220,6800,6800,6800,6800,0
20230808,191300,375727220,6800,6800,6800,6800,0
20230808,191200,375727220,6800,6800,6800,6800,0
20230808,191100,375727220,6800,6800,6800,6800,0
20230808,191000,375727220,6800,6800,6800,6800,0
20230808,190900,375727220,6800,6800,6800,6800,0
20230808,190800,375727220,6800,6800,6800,6800,0
20230808,190700,375727220,6800,6800,6800,6800,0
20230808,190600,375727220,6800,6800,6800,6800,0
20230808,190500,375727220,6800,6800,6800,6800,0
20230808,190400,375727220,6800,6800,6800,6800,0
20230808,190300,375727220,6800,6800,6800,6800,0
20230808,190200,375727220,6800,6800,6800,6800,0
20230808,190100,375727220,6800,6800,6800,6800,0
20230808,190000,375727220,6800,6800,6800,6800,0
20230808,185900,375727220,6800,6800,6800,6800,0
20230808,185800,375727220,6800,6800,6800,6800,0
20230808,185700,375727220,6800,6800,6800,6800,0
20230808,185600,375727220,6800,6800,6800,6800,1116
20230808,185500,375727220,6800,6800,6800,6800,0
20230808,185400,375727220,6800,6800,6800,6800,0
20230808,185300,375727220,6800,6800,6800,6800,0
20230808,185200,375727220,6800,6800,6800,6800,0
20230808,185100,375727220,6800,6800,6800,6800,0
20230808,185000,375727220,6800,6800,6800,6800,0
20230808,184900,375727220,6800,6800,6800,6800,0
20230808,184800,375727220,6800,6800,6800,6800,0
20230808,184700,375727220,6800,6800,6800,6800,0
20230808,184600,375727220,6800,6800,6800,6800,0
20230808,184500,375727220,6800,6800,6800,6800,0
20230808,184400,375727220,6800,6800,6800,6800,0
20230808,184300,375727220,6800,6800,6800,6800,0
20230808,184200,375727220,6800,6800,6800,6800,0
20230808,184100,375727220,6800,6800,6800,6800,0
20230808,184000,375727220,6800,6800,6800,6800,0
20230808,183900,375727220,6800,6800,6800,6800,0
20230808,183800,375727220,6800,6800,6800,6800,0
20230808,183700,375727220,6800,6800,6800,6800,0
20230808,183600,375727220,6800,6800,6800,6800,0
20230808,183500,375727220,6800,6800,6800,6800,0
20230808,183400,375727220,6800,6800,6800,6800,0
20230808,183300,375727220,6800,6800,6800,6800,0
20230808,183200,375727220,6800,6800,6800,6800,0
20230808,183100,375727220,6800,6800,6800,6800,0
20230808,183000,375727220,6800,6800,6800,6800,0
20230808,182900,375727220,6800,6800,6800,6800,0
20230808,182800,375727220,6800,6800,6800,6800,0
20230808,182700,375727220,6800,6800,6800,6800,0
20230808,182600,375727220,6800,6800,6800,6800,1116
20230808,182500,375727220,6800,6800,6800,6800,0
20230808,182400,375727220,6800,6800,6800,6800,0
20230808,182300,375727220,6800,6800,6800,6800,0
20230808,182200,375727220,6800,6800,6800,6800,0
20230808,182100,375727220,6800,6800,6800,6800,0
20230808,182000,375727220,6800,6800,6800,6800,0
20230808,181900,375727220,6800,6800,6800,6800,0
20230808,181800,375727220,6800,6800,6800,6800,0
20230808,181700,375727220,6800,6800,6800,6800,0
20230808,181600,375727220,6800,6800,6800,6800,0
20230808,181500,375727220,6800,6800,6800,6800,0
20230808,181400,375727220,6800,6800,6800,6800,0
20230808,181300,375727220,6800,6800,6800,6800,0
20230808,181200,375727220,6800,6800,6800,6800,0
20230808,181100,375727220,6800,6800,6800,6800,0
20230808,181000,375727220,6800,6800,6800,6800,0
20230808,180900,375727220,6800,6800,6800,6800,0
20230808,180800,375727220,6800,6800,6800,6800,0
20230808,180700,375727220,6800,6800,6800,6800,0
20230808,180600,375727220,6800,6800,6800,6800,0
20230808,180500,375727220,6800,6800,6800,6800,0
20230808,180400,375727220,6800,6800,6800,6800,0
20230808,180300,375727220,6800,6800,6800,6800,0
20230808,180200,375727220,6800,6800,6800,6800,0
20230808,180100,375727220,6800,6800,6800,6800,0
20230808,180000,375727220,6800,6800,6800,6800,0
20230808,175900,375727220,6800,6800,6800,6800,0
20230808,175800,375727220,6800,6800,6800,6800,0
20230808,175700,375727220,6800,6800,6800,6800,0
20230808,175600,375727220,6800,6800,6800,6800,1116
20230808,175500,375727220,6800,6800,6800,6800,0
20230808,175400,375727220,6800,6800,6800,6800,0
20230808,175300,375727220,6800,6800,6800,6800,0
20230808,175200,375727220,6800,6800,6800,6800,0
20230808,175100,375727220,6800,6800,6800,6800,0
20230808,175000,375727220,6800,6800,6800,6800,0
20230808,174900,375727220,6800,6800,6800,6800,0
20230808,174800,375727220,6800,6800,6800,6800,0
20230808,174700,375727220,6800,6800,6800,6800,0
20230808,174600,375727220,6800,6800,6800,6800,0
20230808,174500,375727220,6800,6800,6800,6800,0
20230808,174400,375727220,6800,6800,6800,6800,0
20230808,174300,375727220,6800,6800,6800,6800,0
20230808,174200,375727220,6800,6800,6800,6800,0
20230808,174100,375727220,6800,6800,6800,6800,0
20230808,174000,375727220,6800,6800,6800,6800,0
20230808,173900,375727220,6800,6800,6800,6800,0
20230808,173800,375727220,6800,6800,6800,6800,0
20230808,173700,375727220,6800,6800,6800,6800,0
20230808,173600,375727220,6800,6800,6800,6800,0
20230808,173500,375727220,6800,6800,6800,6800,0
20230808,173400,375727220,6800,6800,6800,6800,0
20230808,173300,375727220,6800,6800,6800,6800,0
20230808,173200,375727220,6800,6800,6800,6800,0
20230808,173100,375727220,6800,6800,6800,6800,0
20230808,173000,375727220,6800,6800,6800,6800,0
20230808,172900,375727220,6800,6800,6800,6800,0
20230808,172800,375727220,6800,6800,6800,6800,0
20230808,172700,375727220,6800,6800,6800,6800,0
20230808,172600,375727220,6800,6800,6800,6800,1116
20230808,172500,375727220,6800,6800,6800,6800,0
20230808,172400,375727220,6800,6800,6800,6800,0
20230808,172300,375727220,6800,6800,6800,6800,0
20230808,172200,375727220,6800,6800,6800,6800,0
20230808,172100,375727220,6800,6800,6800,6800,0
20230808,172000,375727220,6800,6800,6800,6800,0
20230808,171900,375727220,6800,6800,6800,6800,0
20230808,171800,375727220,6800,6800,6800,6800,0
20230808,171700,375727220,6800,6800,6800,6800,0
20230808,171600,375727220,6800,6800,6800,6800,0
20230808,171500,375727220,6800,6800,6800,6800,0
20230808,171400,375727220,6800,6800,6800,6800,0
20230808,171300,375727220,6800,6800,6800,6800,0
20230808,171200,375727220,6800,6800,6800,6800,0
20230808,171100,375727220,6800,6800,6800,6800,0
20230808,171000,375727220,6800,6800,6800,6800,0
20230808,170900,375727220,6800,6800,6800,6800,0
20230808,170800,375727220,6800,6800,6800,6800,0
20230808,170700,375727220,6800,6800,6800,6800,0
20230808,170600,375727220,6800,6800,6800,6800,0
20230808,170500,375727220,6800,6800,6800,6800,0
20230808,170400,375727220,6800,6800,6800,6800,0
20230808,170300,375727220,6800,6800,6800,6800,0
20230808,170200,375727220,6800,6800,6800,6800,0
20230808,170100,375727220,6800,6800,6800,6800,0
20230808,170000,375727220,6800,6800,6800,6800,0
20230808,165900,375727220,6800,6800,6800,6800,0
20230808,165800,375727220,6800,6800,6800,6800,0
20230808,165700,375727220,6800,6800,6800,6800,0
20230808,165600,375727220,6800,6800,6800,6800,1116
20230808,165500,375727220,6800,6800,6800,6800,0
20230808,165400,375727220,6800,6800,6800,6800,0
20230808,165300,375727220,6800,6800,6800,6800,0
20230808,165200,375727220,6800,6800,6800,6800,0
20230808,165100,375727220,6800,6800,6800,6800,0
20230808,165000,375727220,6800,6800,6800,6800,0
20230808,164900,375727220,6800,6800,6800,6800,0
20230808,164800,375727220,6800,6800,6800,6800,0
20230808,164700,375727220,6800,6800,6800,6800,0
20230808,164600,375727220,6800,6800,6800,6800,0
20230808,164500,375727220,6800,6800,6800,6800,0
20230808,164400,375727220,6800,6800,6800,6800,0
20230808,164300,375727220,6800,6800,6800,6800,0
20230808,164200,375727220,6800,6800,6800,6800,0
20230808,164100,375727220,6800,6800,6800,6800,0
20230808,164000,375727220,6800,6800,6800,6800,0
20230808,163900,375727220,6800,6800,6800,6800,0
20230808,163800,375727220,6800,6800,6800,6800,0
20230808,163700,375727220,6800,6800,6800,6800,0
20230808,163600,375727220,6800,6800,6800,6800,0
20230808,163500,375727220,6800,6800,6800,6800,0
20230808,163400,375727220,6800,6800,6800,6800,0
20230808,163300,375727220,6800,6800,6800,6800,0
20230808,163200,375727220,6800,6800,6800,6800,0
20230808,163100,375727220,6800,6800,6800,6800,0
20230808,163000,375727220,6800,6800,6800,6800,0
20230808,162900,375727220,6800,6800,6800,6800,0
20230808,162800,375727220,6800,6800,6800,6800,0
20230808,162700,375727220,6800,6800,6800,6800,0
20230808,162600,375727220,6800,6800,6800,6800,1116
20230808,162500,375727220,6800,6800,6800,6800,0
20230808,162400,375727220,6800,6800,6800,6800,0
20230808,162300,375727220,6800,6800,6800,6800,0
20230808,162200,375727220,6800,6800,6800,6800,0
20230808,162100,375727220,6800,6800,6800,6800,0
20230808,162000,375727220,6800,6800,6800,6800,0
20230808,161900,375727220,6800,6800,6800,6800,0
20230808,161800,375727220,6800,6800,6800,6800,0
20230808,161700,375727220,6800,6800,6800,6800,0
20230808,161600,375727220,6800,6800,6800,6800,0
20230808,161500,375727220,6800,6800,6800,6800,0
20230808,161400,375727220,6800,6800,6800,6800,0
20230808,161300,375727220,6800,6800,6800,6800,0
20230808,161200,375727220,6800,6800,6800,6800,0
20230808,161100,375727220,6800,6800,6800,6800,0
20230808,161000,375727220,6800,6800,6800,6800,0
20230808,160900,375727220,6800,6800,6800,6800,0
20230808,160800,375727220,6800,6800,6800,6800,0
20230808,160700,375727220,6800,6800,6800,6800,0
20230808,160600,375727220,6800,6800,6800,6800,0
20230808,160500,375727220,6800,6800,6800,6800,0
20230808,160400,375727220,6800,6800,6800,6800,0
20230808,160300,375727220,6800,6800,6800,6800,0
20230808,160200,375727220,6800,6800,6800,6800,0
20230808,160100,375727220,6800,6800,6800,6800,0
20230808,160000,375727220,6800,6800,6800,6800,0
20230808,155900,375727220,6800,6800,6800,6800,0
20230808,155800,375727220,6800,6800,6800,6800,0
20230808,155700,375727220,6800,6800,6800,6800,0
20230808,155600,375727220,6800,6800,6800,6800,1116
20230808,155500,375727220,6800,6800,6800,6800,0
20230808,155400,375727220,6800,6800,6800,6800,0
20230808,155300,375727220,6800,6800,6800,6800,0
20230808,155200,375727220,6800,6800,6800,6800,0
20230808,155100,375727220,6800,6800,6800,6800,0
20230808,155000,375727220,6800,6800,6800,6800,0
20230808,154900,375727220,6800,6800,6800,6800,0
20230808,154800,375727220,6800,6800,6800,6800,0
20230808,154700,375727220,6800,6800,6800,6800,0
20230808,154600,375727220,6800,6800,6800,6800,0
20230808,154500,375727220,6800,6800,6800,6800,0
20230808,154400,375727220,6800,6800,6800,6800,0
20230808,154300,375727220,6800,6800,6800,6800,0
20230808,154200,375727220,6800,6800,6800,6800,0
20230808,154100,375727220,6800,6800,6800,6800,0
20230808,154000,375727220,6800,6800,6800,6800,0
20230808,153900,375727220,6800,6800,6800,6800,0
20230808,153800,375727220,6800,6800,6800,6800,0
20230808,153700,375727220,6800,6800,6800,6800,0
20230808,153600,375727220,6800,6800,6800,6800,0
20230808,153500,375727220,6800,6800,6800,6800,0
20230808,153400,375727220,6800,6800,6800,6800,0
20230808,153300,375727220,6800,6800,6800,6800,0
20230808,153200,375727220,6800,6800,6800,6800,0
20230808,153100,375727220,6800,6800,6800,6800,0
20230808,153000,375727220,6800,6800,6800,6800,1116
20230808,152900,368138420,6790,6790,6790,6790,0
20230808,152800,368138420,6790,6790,6790,6790,0
20230808,152700,368138420,6790,6790,6790,6790,0
20230808,152600,368138420,6790,6790,6790,6790,0
20230808,152500,368138420,6790,6790,6790,6790,0
20230808,152400,368138420,6790,6790,6790,6790,0
20230808,152300,368138420,6790,6790,6790,6790,0
20230808,152200,368138420,6790,6790,6790,6790,0
20230808,152100,368138420,6790,6790,6790,6790,0
20230808,152000,368138420,6790,6790,6790,6790,0
20230808,151900,368138420,6790,6790,6790,6790,0
20230808,151800,368138420,6790,6790,6790,6790,77
20230808,151700,367615590,6750,6760,6790,6750,761
20230808,151600,362473800,6790,6790,6790,6790,0
20230808,151500,362473800,6790,6790,6790,6790,0
20230808,151400,362473800,6790,6780,6790,6760,501
20230808,151300,359086990,6790,6790,6790,6790,0
20230808,151200,359086990,6790,6790,6790,6790,0
20230808,151100,359086990,6790,6790,6790,6790,0
20230808,151000,359086990,6790,6790,6790,6760,205
20230808,150900,357695070,6790,6790,6790,6790,0
20230808,150800,357695070,6790,6760,6790,6760,147
20230808,150700,356701320,6760,6790,6790,6760,60
20230808,150600,356294820,6790,6790,6790,6790,7
20230808,150500,356247290,6790,6790,6790,6790,1
20230808,150400,356240500,6790,6750,6790,6750,127
20230808,150300,355383210,6750,6750,6750,6750,200
20230808,150200,354033210,6800,6800,6800,6800,1
20230808,150100,354026410,6750,6800,6800,6750,183
20230808,150000,352791110,6750,6750,6750,6750,0
20230808,145900,352791110,6750,6750,6750,6750,0
20230808,145800,352791110,6750,6750,6750,6750,2
20230808,145700,352777610,6800,6800,6800,6800,0
20230808,145600,352777610,6800,6800,6800,6800,5
20230808,145500,352743610,6800,6800,6800,6800,1
20230808,145400,352736810,6750,6750,6750,6750,1
20230808,145300,352730060,6800,6800,6800,6800,1
20230808,145200,352723260,6750,6770,6770,6750,1100
20230808,145100,345298220,6770,6780,6780,6770,100
20230808,145000,344621080,6800,6800,6800,6800,0
20230808,144900,344621080,6800,6800,6800,6800,0
20230808,144800,344621080,6800,6800,6800,6800,80
20230808,144700,344077080,6800,6800,6800,6800,0
20230808,144600,344077080,6800,6800,6800,6770,28
20230808,144500,343886980,6800,6800,6800,6800,112
20230808,144400,343125380,6770,6770,6770,6770,2
20230808,144300,343111840,6770,6750,6770,6750,600
20230808,144200,339055840,6750,6750,6750,6750,158
20230808,144100,337989340,6760,6750,6760,6750,264
20230808,144000,336207200,6750,6760,6760,6750,715
20230808,143900,331380400,6760,6760,6760,6750,362
20230808,143800,328935850,6760,6760,6760,6760,450
20230808,143700,325893850,6760,6770,6770,6760,512
20230808,143600,322430560,6800,6800,6800,6800,0
20230808,143500,322430560,6800,6800,6800,6800,1
20230808,143400,322423760,6770,6770,6770,6770,0
20230808,143300,322423760,6770,6770,6770,6770,0
20230808,143200,322423760,6770,6770,6770,6770,70
20230808,143100,321949860,6810,6810,6810,6810,0
20230808,143000,321949860,6810,6810,6810,6810,351
20230808,142900,319559550,6770,6810,6810,6770,16
20230808,142800,319451100,6770,6770,6770,6770,100
20230808,142700,318774100,6820,6820,6820,6820,0
20230808,142600,318774100,6820,6820,6820,6820,0
20230808,142500,318774100,6820,6810,6820,6760,955
20230808,142400,312303970,6810,6810,6810,6810,1
20230808,142300,312297160,6800,6830,6830,6800,11
20230808,142200,312222330,6800,6810,6810,6800,40
20230808,142100,311950320,6830,6830,6830,6830,0
20230808,142000,311950320,6830,6830,6830,6830,0
20230808,141900,311950320,6830,6830,6830,6830,100
20230808,141800,311267320,6830,6830,6830,6830,0
20230808,141700,311267320,6830,6830,6830,6830,0
20230808,141600,311267320,6830,6830,6830,6830,9
20230808,141500,311205850,6820,6820,6820,6820,0
20230808,141400,311205850,6820,6820,6820,6820,0
20230808,141300,311205850,6820,6820,6820,6820,7
20230808,141200,311158110,6820,6820,6820,6820,292
20230808,141100,309166670,6820,6820,6820,6820,0
20230808,141000,309166670,6820,6820,6820,6820,1
20230808,140900,309159850,6780,6800,6820,6780,103
20230808,140800,308461430,6790,6790,6790,6790,210
20230808,140700,307035530,6800,6800,6800,6800,0
20230808,140600,307035530,6800,6800,6800,6800,0
20230808,140500,307035530,6800,6800,6800,6800,103
20230808,140400,306335130,6810,6810,6810,6810,0
20230808,140300,306335130,6810,6810,6810,6810,250
20230808,140200,304632630,6820,6820,6820,6820,226
20230808,140100,303091310,6800,6800,6800,6800,0
20230808,140000,303091310,6800,6800,6800,6800,0
20230808,135900,303091310,6800,6800,6800,6800,5
20230808,135800,303057310,6800,6800,6800,6800,115
20230808,135700,302275310,6800,6800,6800,6800,180
20230808,135600,301051310,6790,6790,6790,6790,0
20230808,135500,301051310,6790,6790,6790,6790,0
20230808,135400,301051310,6790,6790,6790,6790,2
20230808,135300,301037730,6790,6790,6790,6790,0
20230808,135200,301037730,6790,6790,6790,6790,0
20230808,135100,301037730,6790,6790,6800,6790,5
20230808,135000,301003770,6790,6790,6790,6790,36
20230808,134900,300759330,6790,6790,6790,6790,8
20230808,134800,300705010,6800,6800,6800,6800,0
20230808,134700,300705010,6800,6800,6800,6800,0
20230808,134600,300705010,6800,6800,6800,6800,0
20230808,134500,300705010,6800,6800,6800,6800,0
20230808,134400,300705010,6800,6800,6800,6800,0
20230808,134300,300705010,6800,6800,6800,6800,1
20230808,134200,300698210,6790,6790,6790,6790,0
20230808,134100,300698210,6790,6790,6790,6790,4
20230808,134000,300671050,6780,6790,6790,6780,16
20230808,133900,300562420,6790,6790,6790,6790,1
20230808,133800,300555630,6790,6790,6790,6790,209
20230808,133700,299136520,6790,6790,6790,6790,0
20230808,133600,299136520,6790,6790,6790,6790,0
20230808,133500,299136520,6790,6790,6790,6790,0
20230808,133400,299136520,6790,6770,6790,6770,11
20230808,133300,299062030,6770,6770,6770,6770,30
20230808,133200,298858930,6770,6780,6780,6770,370
20230808,133100,296351260,6790,6790,6790,6790,0
20230808,133000,296351260,6790,6790,6790,6790,65
20230808,132900,295909910,6800,6800,6800,6800,0
20230808,132800,295909910,6800,6800,6800,6800,0
20230808,132700,295909910,6800,6800,6800,6800,0
20230808,132600,295909910,6800,6800,6800,6800,0
20230808,132500,295909910,6800,6800,6800,6800,1
20230808,132400,295903110,6800,6800,6800,6800,0
20230808,132300,295903110,6800,6800,6800,6800,0
20230808,132200,295903110,6800,6770,6800,6760,781
20230808,132100,290621800,6800,6770,6800,6770,401
20230808,132000,287907000,6800,6770,6800,6770,33
20230808,131900,287683530,6800,6800,6800,6800,0
20230808,131800,287683530,6800,6800,6800,6800,0
20230808,131700,287683530,6800,6800,6800,6800,0
20230808,131600,287683530,6800,6800,6800,6800,0
20230808,131500,287683530,6800,6800,6800,6800,0
20230808,131400,287683530,6800,6800,6800,6800,0
20230808,131300,287683530,6800,6780,6800,6780,115
20230808,131200,286903810,6780,6780,6780,6780,66
20230808,131100,286456330,6800,6800,6800,6800,0
20230808,131000,286456330,6800,6800,6800,6800,1
20230808,130900,286449530,6780,6780,6780,6780,220
20230808,130800,284957930,6800,6800,6800,6800,0
20230808,130700,284957930,6800,6800,6800,6800,0
20230808,130600,284957930,6800,6800,6800,6800,0
20230808,130500,284957930,6800,6800,6800,6800,1
20230808,130400,284951130,6770,6800,6800,6770,141
20230808,130300,283996380,6800,6800,6800,6800,20
20230808,130200,283860380,6800,6800,6800,6800,2
20230808,130100,283846780,6810,6810,6810,6810,10
20230808,130000,283778680,6820,6820,6820,6820,0
20230808,125900,283778680,6820,6820,6820,6820,4
20230808,125800,283751400,6820,6820,6820,6820,4
20230808,125700,283724120,6820,6820,6820,6820,0
20230808,125600,283724120,6820,6820,6820,6820,0
20230808,125500,283724120,6820,6800,6820,6800,15
20230808,125400,283622100,6780,6780,6780,6780,60
20230808,125300,283215300,6780,6780,6780,6780,2
20230808,125200,283201740,6800,6800,6800,6800,0
20230808,125100,283201740,6800,6800,6800,6800,4
20230808,125000,283174540,6800,6800,6800,6800,0
20230808,124900,283174540,6800,6800,6800,6800,0
20230808,124800,283174540,6800,6800,6800,6800,50
20230808,124700,282834540,6800,6800,6800,6800,3
20230808,124600,282814140,6800,6800,6800,6800,0
20230808,124500,282814140,6800,6800,6800,6800,0
20230808,124400,282814140,6800,6800,6800,6800,0
20230808,124300,282814140,6800,6800,6800,6800,0
20230808,124200,282814140,6800,6800,6800,6800,0
20230808,124100,282814140,6800,6800,6800,6800,2000
20230808,124000,269214140,6800,6750,6800,6750,100
20230808,123900,268538180,6740,6730,6740,6720,374
20230808,123800,266024870,6720,6770,6770,6720,833
20230808,123700,260413790,6770,6770,6770,6770,14
20230808,123600,260319010,6780,6780,6780,6780,0
20230808,123500,260319010,6780,6780,6780,6780,0
20230808,123400,260319010,6780,6780,6780,6780,0
20230808,123300,260319010,6780,6780,6780,6780,0
20230808,123200,260319010,6780,6780,6780,6780,3
20230808,123100,260298670,6790,6780,6790,6780,26
20230808,123000,260122230,6790,6790,6790,6790,101
20230808,122900,259436440,6800,6800,6800,6800,0
20230808,122800,259436440,6800,6770,6800,6740,1436
20230808,122700,249745650,6800,6790,6800,6790,4
20230808,122600,249718470,6800,6800,6800,6800,56
20230808,122500,249337670,6800,6800,6800,6800,0
20230808,122400,249337670,6800,6800,6800,6800,0
20230808,122300,249337670,6800,6800,6800,6800,0
20230808,122200,249337670,6800,6800,6800,6800,0
20230808,122100,249337670,6800,6800,6800,6800,0
20230808,122000,249337670,6800,6800,6800,6800,8
20230808,121900,249283270,6800,6800,6800,6800,0
20230808,121800,249283270,6800,6800,6800,6800,0
20230808,121700,249283270,6800,6800,6800,6800,0
20230808,121600,249283270,6800,6800,6800,6800,0
20230808,121500,249283270,6800,6800,6800,6800,5
20230808,121400,249249270,6810,6810,6810,6810,0
20230808,121300,249249270,6810,6810,6810,6810,1
20230808,121200,249242460,6770,6770,6770,6770,0
20230808,121100,249242460,6770,6770,6770,6770,0
20230808,121000,249242460,6770,6770,6770,6770,50
20230808,120900,248903960,6770,6770,6770,6770,263
20230808,120800,247123450,6770,6790,6790,6770,503
20230808,120700,243712730,6800,6800,6800,6800,470
20230808,120600,240516730,6820,6820,6820,6820,2
20230808,120500,240503090,6820,6820,6820,6820,0
20230808,120400,240503090,6820,6820,6820,6820,76
20230808,120300,239984770,6790,6790,6790,6790,0
20230808,120200,239984770,6790,6790,6790,6790,0
20230808,120100,239984770,6790,6790,6790,6790,0
20230808,120000,239984770,6790,6790,6790,6790,0
20230808,115900,239984770,6790,6790,6790,6790,0
20230808,115800,239984770,6790,6790,6790,6790,0
20230808,115700,239984770,6790,6790,6790,6790,28
20230808,115600,239794650,6790,6790,6790,6790,0
20230808,115500,239794650,6790,6790,6790,6790,0
20230808,115400,239794650,6790,6790,6790,6790,0
20230808,115300,239794650,6790,6790,6790,6790,25
20230808,115200,239624900,6800,6800,6800,6800,0
20230808,115100,239624900,6800,6800,6800,6800,0
20230808,115000,239624900,6800,6800,6800,6800,20
20230808,114900,239488900,6800,6800,6800,6800,1
20230808,114800,239482100,6790,6790,6790,6790,0
20230808,114700,239482100,6790,6790,6790,6790,0
20230808,114600,239482100,6790,6790,6790,6790,0
20230808,114500,239482100,6790,6790,6790,6790,1809
20230808,114400,227198990,6790,6790,6790,6790,0
20230808,114300,227198990,6790,6790,6790,6790,159
20230808,114200,226119380,6800,6800,6800,6800,102
20230808,114100,225425780,6820,6800,6820,6790,69
20230808,114000,224957190,6790,6800,6820,6790,144
20230808,113900,223978110,6800,6800,6800,6800,0
20230808,113800,223978110,6800,6800,6800,6800,10
20230808,113700,223910110,6800,6800,6800,6800,0
20230808,113600,223910110,6800,6800,6800,6800,1
20230808,113500,223903310,6820,6820,6820,6820,1
20230808,113400,223896490,6800,6810,6810,6800,1072
20230808,113300,216606830,6800,6810,6810,6800,5
20230808,113200,216572820,6800,6810,6830,6800,16
20230808,113100,216463940,6800,6810,6810,6800,38
20230808,113000,216205200,6810,6830,6830,6810,104
20230808,112900,215496760,6830,6830,6830,6830,0
20230808,112800,215496760,6830,6830,6830,6830,98
20230808,112700,214827420,6830,6830,6830,6830,0
20230808,112600,214827420,6830,6830,6830,6830,0
20230808,112500,214827420,6830,6830,6830,6830,0
20230808,112400,214827420,6830,6830,6830,6830,0
20230808,112300,214827420,6830,6830,6830,6830,2
20230808,112200,214813760,6830,6800,6830,6800,803
20230808,112100,209353330,6830,6830,6830,6830,20
20230808,112000,209216730,6800,6810,6810,6800,978
20230808,111900,202557630,6830,6830,6830,6830,73
20230808,111800,202059040,6840,6840,6840,6840,0
20230808,111700,202059040,6840,6840,6840,6840,0
20230808,111600,202059040,6840,6840,6840,6840,0
20230808,111500,202059040,6840,6840,6840,6840,0
20230808,111400,202059040,6840,6840,6840,6840,0
20230808,111300,202059040,6840,6840,6840,6840,0
20230808,111200,202059040,6840,6840,6840,6840,1
20230808,111100,202052200,6810,6810,6810,6810,95
20230808,111000,201405250,6840,6840,6840,6840,7
20230808,110900,201357370,6840,6810,6840,6810,323
20230808,110800,199152790,6840,6830,6840,6830,5
20230808,110700,199118630,6810,6810,6810,6810,0
20230808,110600,199118630,6810,6810,6810,6810,5
20230808,110500,199084580,6810,6810,6820,6810,148
20230808,110400,198076600,6810,6810,6810,6810,400
20230808,110300,195352600,6820,6820,6820,6820,10
20230808,110200,195284400,6830,6830,6830,6830,30
20230808,110100,195079500,6840,6840,6840,6840,0
20230808,110000,195079500,6840,6840,6840,6840,0
20230808,105900,195079500,6840,6840,6840,6840,1
20230808,105800,195072660,6820,6840,6840,6820,40
20230808,105700,194799720,6840,6840,6840,6840,0
20230808,105600,194799720,6840,6840,6840,6840,439
20230808,105500,191796960,6840,6840,6840,6840,1
20230808,105400,191790120,6820,6830,6830,6820,10
20230808,105300,191721910,6840,6840,6840,6840,7
20230808,105200,191674030,6840,6840,6840,6840,100
20230808,105100,190990030,6850,6850,6850,6850,0
20230808,105000,190990030,6850,6830,6850,6830,54
20230808,104900,190620190,6830,6830,6830,6830,0
20230808,104800,190620190,6830,6830,6830,6830,0
20230808,104700,190620190,6830,6820,6830,6820,255
20230808,104600,188879090,6830,6830,6830,6830,97
20230808,104500,188216580,6830,6830,6840,6830,67
20230808,104400,187758460,6840,6840,6840,6840,14
20230808,104300,187662700,6840,6850,6850,6840,193
20230808,104200,186341580,6840,6840,6840,6840,17
20230808,104100,186225300,6830,6850,6850,6830,109
20230808,104000,185478720,6850,6840,6850,6820,33
20230808,103900,185253090,6830,6840,6840,6830,50
20230808,103800,184911580,6830,6830,6830,6830,0
20230808,103700,184911580,6830,6820,6830,6820,89
20230808,103600,184304240,6820,6830,6830,6820,18
20230808,103500,184181330,6830,6840,6840,6830,7
20230808,103400,184133470,6840,6840,6840,6840,1
20230808,103300,184126630,6850,6850,6850,6850,0
20230808,103200,184126630,6850,6850,6850,6850,1
20230808,103100,184119780,6810,6810,6810,6810,300
20230808,103000,182076780,6860,6850,6860,6850,555
20230808,102900,178270810,6810,6810,6810,6810,112
20230808,102800,177508090,6850,6850,6850,6850,32
20230808,102700,177288890,6810,6850,6850,6810,19
20230808,102600,177158900,6850,6850,6850,6850,20
20230808,102500,177021900,6860,6860,6860,6860,0
20230808,102400,177021900,6860,6860,6860,6860,0
20230808,102300,177021900,6860,6860,6860,6860,8
20230808,102200,176967020,6860,6860,6860,6860,0
20230808,102100,176967020,6860,6850,6860,6850,9
20230808,102000,176905360,6860,6860,6860,6860,0
20230808,101900,176905360,6860,6830,6860,6820,507
20230808,101800,173444680,6820,6820,6820,6820,151
20230808,101700,172414860,6830,6830,6830,6830,50
20230808,101600,172073360,6830,6830,6830,6830,7
20230808,101500,172025550,6830,6830,6830,6830,50
20230808,101400,171684050,6830,6820,6830,6820,181
20230808,101300,170449620,6830,6830,6830,6830,750
20230808,101200,165327120,6840,6870,6870,6840,587
20230808,101100,161308170,6880,6880,6880,6880,2
20230808,101000,161294410,6880,6880,6880,6880,56
20230808,100900,160909130,6880,6880,6880,6880,4
20230808,100800,160881610,6860,6860,6860,6860,0
20230808,100700,160881610,6860,6860,6870,6860,379
20230808,100600,158281660,6870,6880,6880,6870,321
20230808,100500,156076170,6880,6880,6880,6880,0
20230808,100400,156076170,6880,6880,6880,6880,0
20230808,100300,156076170,6880,6900,6900,6880,34
20230808,100200,155842070,6900,6900,6900,6900,66
20230808,100100,155386670,6900,6920,6920,6900,378
20230808,100000,152778350,6920,6920,6920,6900,580
20230808,095900,148768050,6910,6910,6920,6910,202
20230808,095800,147372220,6910,6900,6910,6900,32
20230808,095700,147151320,6910,6910,6920,6910,292
20230808,095600,145133590,6910,6920,6920,6910,624
20230808,095500,140817500,6920,6920,6920,6920,54
20230808,095400,140443820,6920,6900,6920,6900,135
20230808,095300,139509820,6880,6880,6880,6880,1
20230808,095200,139502940,6880,6920,6920,6880,146
20230808,095100,138498380,6920,6900,6920,6890,603
20230808,095000,134340660,6900,6900,6900,6900,198
20230808,094900,132974460,6900,6900,6900,6900,65
20230808,094800,132525960,6900,6890,6900,6890,142
20230808,094700,131547030,6890,6890,6890,6890,236
20230808,094600,129920990,6890,6860,6890,6860,505
20230808,094500,126444610,6860,6860,6870,6860,13
20230808,094400,126355400,6860,6850,6860,6850,7
20230808,094300,126307400,6870,6830,6880,6830,1319
20230808,094200,117270230,6830,6830,6840,6830,23
20230808,094100,117113110,6810,6810,6810,6810,0
20230808,094000,117113110,6810,6810,6830,6810,25
20230808,093900,116942840,6810,6810,6810,6810,10
20230808,093800,116874740,6810,6810,6810,6810,218
20230808,093700,115390160,6810,6800,6810,6800,55
20230808,093600,115016130,6810,6810,6810,6810,11
20230808,093500,114941220,6810,6810,6810,6800,935
20230808,093400,108583190,6810,6820,6820,6810,566
20230808,093300,104727710,6820,6820,6820,6820,11
20230808,093200,104652690,6820,6830,6830,6820,357
20230808,093100,102217450,6830,6830,6830,6830,88
20230808,093000,101616410,6830,6840,6840,6830,113
20230808,092900,100843590,6830,6830,6830,6830,10
20230808,092800,100775290,6830,6830,6830,6830,112
20230808,092700,100010330,6840,6840,6840,6840,71
20230808,092600,99524690,6840,6840,6840,6840,50
20230808,092500,99182690,6850,6800,6850,6800,111
20230808,092400,98427340,6800,6800,6800,6800,62
20230808,092300,98005740,6850,6850,6850,6850,153
20230808,092200,96957690,6850,6850,6850,6850,1
20230808,092100,96950840,6790,6800,6800,6780,758
20230808,092000,91803250,6810,6810,6810,6800,1624
20230808,091900,80753600,6820,6820,6820,6820,0
20230808,091800,80753600,6820,6820,6820,6820,100
20230808,091700,80071600,6820,6820,6830,6810,695
20230808,091600,75333340,6830,6840,6840,6820,392
20230808,091500,72653680,6840,6890,6890,6840,127
20230808,091400,71784950,6840,6840,6840,6840,214
20230808,091300,70321190,6840,6840,6840,6830,120
20230808,091200,69500790,6900,6840,6900,6840,183
20230808,091100,68242590,6840,6840,6850,6830,413
20230808,091000,65417110,6840,6850,6870,6840,873
20230808,090900,59445210,6860,6880,6890,6860,833
20230808,090800,53725280,6890,6930,6930,6890,1125
20230808,090700,45951890,6950,6980,6980,6940,973
20230808,090600,39192610,6980,6980,7010,6930,347
20230808,090500,36774350,6980,6980,7030,6930,1134
20230808,090400,28859910,6980,6990,7020,6940,1441
20230808,090300,18761790,6980,6900,6980,6900,146
20230808,090200,17746390,7000,6880,7000,6880,1092
20230808,090100,10108630,6880,6880,6880,6880,254
20230808,090000,8361110,6870,6930,6930,6870,1210