KissMeData/019990/min/candle-20230809.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230809,185800,129742740,6860,6860,6860,6860,1198
20230809,185700,129742740,6860,6860,6860,6860,0
20230809,185600,129742740,6860,6860,6860,6860,0
20230809,185500,129742740,6860,6860,6860,6860,0
20230809,185400,129742740,6860,6860,6860,6860,0
20230809,185300,129742740,6860,6860,6860,6860,0
20230809,185200,129742740,6860,6860,6860,6860,0
20230809,185100,129742740,6860,6860,6860,6860,0
20230809,185000,129742740,6860,6860,6860,6860,0
20230809,184900,129742740,6860,6860,6860,6860,0
20230809,184800,129742740,6860,6860,6860,6860,0
20230809,184700,129742740,6860,6860,6860,6860,0
20230809,184600,129742740,6860,6860,6860,6860,0
20230809,184500,129742740,6860,6860,6860,6860,0
20230809,184400,129742740,6860,6860,6860,6860,0
20230809,184300,129742740,6860,6860,6860,6860,0
20230809,184200,129742740,6860,6860,6860,6860,0
20230809,184100,129742740,6860,6860,6860,6860,0
20230809,184000,129742740,6860,6860,6860,6860,0
20230809,183900,129742740,6860,6860,6860,6860,0
20230809,183800,129742740,6860,6860,6860,6860,0
20230809,183700,129742740,6860,6860,6860,6860,0
20230809,183600,129742740,6860,6860,6860,6860,0
20230809,183500,129742740,6860,6860,6860,6860,0
20230809,183400,129742740,6860,6860,6860,6860,0
20230809,183300,129742740,6860,6860,6860,6860,0
20230809,183200,129742740,6860,6860,6860,6860,0
20230809,183100,129742740,6860,6860,6860,6860,0
20230809,183000,129742740,6860,6860,6860,6860,0
20230809,182900,129742740,6860,6860,6860,6860,0
20230809,182800,129742740,6860,6860,6860,6860,1198
20230809,182700,129742740,6860,6860,6860,6860,0
20230809,182600,129742740,6860,6860,6860,6860,0
20230809,182500,129742740,6860,6860,6860,6860,0
20230809,182400,129742740,6860,6860,6860,6860,0
20230809,182300,129742740,6860,6860,6860,6860,0
20230809,182200,129742740,6860,6860,6860,6860,0
20230809,182100,129742740,6860,6860,6860,6860,0
20230809,182000,129742740,6860,6860,6860,6860,0
20230809,181900,129742740,6860,6860,6860,6860,0
20230809,181800,129742740,6860,6860,6860,6860,0
20230809,181700,129742740,6860,6860,6860,6860,0
20230809,181600,129742740,6860,6860,6860,6860,0
20230809,181500,129742740,6860,6860,6860,6860,0
20230809,181400,129742740,6860,6860,6860,6860,0
20230809,181300,129742740,6860,6860,6860,6860,0
20230809,181200,129742740,6860,6860,6860,6860,0
20230809,181100,129742740,6860,6860,6860,6860,0
20230809,181000,129742740,6860,6860,6860,6860,0
20230809,180900,129742740,6860,6860,6860,6860,0
20230809,180800,129742740,6860,6860,6860,6860,0
20230809,180700,129742740,6860,6860,6860,6860,0
20230809,180600,129742740,6860,6860,6860,6860,0
20230809,180500,129742740,6860,6860,6860,6860,0
20230809,180400,129742740,6860,6860,6860,6860,0
20230809,180300,129742740,6860,6860,6860,6860,0
20230809,180200,129742740,6860,6860,6860,6860,0
20230809,180100,129742740,6860,6860,6860,6860,0
20230809,180000,129742740,6860,6860,6860,6860,0
20230809,175900,129742740,6860,6860,6860,6860,0
20230809,175800,129742740,6860,6860,6860,6860,1198
20230809,175700,129742740,6860,6860,6860,6860,0
20230809,175600,129742740,6860,6860,6860,6860,0
20230809,175500,129742740,6860,6860,6860,6860,0
20230809,175400,129742740,6860,6860,6860,6860,0
20230809,175300,129742740,6860,6860,6860,6860,0
20230809,175200,129742740,6860,6860,6860,6860,0
20230809,175100,129742740,6860,6860,6860,6860,0
20230809,175000,129742740,6860,6860,6860,6860,0
20230809,174900,129742740,6860,6860,6860,6860,0
20230809,174800,129742740,6860,6860,6860,6860,0
20230809,174700,129742740,6860,6860,6860,6860,0
20230809,174600,129742740,6860,6860,6860,6860,0
20230809,174500,129742740,6860,6860,6860,6860,0
20230809,174400,129742740,6860,6860,6860,6860,0
20230809,174300,129742740,6860,6860,6860,6860,0
20230809,174200,129742740,6860,6860,6860,6860,0
20230809,174100,129742740,6860,6860,6860,6860,0
20230809,174000,129742740,6860,6860,6860,6860,0
20230809,173900,129742740,6860,6860,6860,6860,0
20230809,173800,129742740,6860,6860,6860,6860,0
20230809,173700,129742740,6860,6860,6860,6860,0
20230809,173600,129742740,6860,6860,6860,6860,0
20230809,173500,129742740,6860,6860,6860,6860,0
20230809,173400,129742740,6860,6860,6860,6860,0
20230809,173300,129742740,6860,6860,6860,6860,0
20230809,173200,129742740,6860,6860,6860,6860,0
20230809,173100,129742740,6860,6860,6860,6860,0
20230809,173000,129742740,6860,6860,6860,6860,0
20230809,172900,129742740,6860,6860,6860,6860,0
20230809,172800,129742740,6860,6860,6860,6860,1198
20230809,172700,129742740,6860,6860,6860,6860,0
20230809,172600,129742740,6860,6860,6860,6860,0
20230809,172500,129742740,6860,6860,6860,6860,0
20230809,172400,129742740,6860,6860,6860,6860,0
20230809,172300,129742740,6860,6860,6860,6860,0
20230809,172200,129742740,6860,6860,6860,6860,0
20230809,172100,129742740,6860,6860,6860,6860,0
20230809,172000,129742740,6860,6860,6860,6860,0
20230809,171900,129742740,6860,6860,6860,6860,0
20230809,171800,129742740,6860,6860,6860,6860,0
20230809,171700,129742740,6860,6860,6860,6860,0
20230809,171600,129742740,6860,6860,6860,6860,0
20230809,171500,129742740,6860,6860,6860,6860,0
20230809,171400,129742740,6860,6860,6860,6860,0
20230809,171300,129742740,6860,6860,6860,6860,0
20230809,171200,129742740,6860,6860,6860,6860,0
20230809,171100,129742740,6860,6860,6860,6860,0
20230809,171000,129742740,6860,6860,6860,6860,0
20230809,170900,129742740,6860,6860,6860,6860,0
20230809,170800,129742740,6860,6860,6860,6860,0
20230809,170700,129742740,6860,6860,6860,6860,0
20230809,170600,129742740,6860,6860,6860,6860,0
20230809,170500,129742740,6860,6860,6860,6860,0
20230809,170400,129742740,6860,6860,6860,6860,0
20230809,170300,129742740,6860,6860,6860,6860,0
20230809,170200,129742740,6860,6860,6860,6860,0
20230809,170100,129742740,6860,6860,6860,6860,0
20230809,170000,129742740,6860,6860,6860,6860,0
20230809,165900,129742740,6860,6860,6860,6860,0
20230809,165800,129742740,6860,6860,6860,6860,1198
20230809,165700,129742740,6860,6860,6860,6860,0
20230809,165600,129742740,6860,6860,6860,6860,0
20230809,165500,129742740,6860,6860,6860,6860,0
20230809,165400,129742740,6860,6860,6860,6860,0
20230809,165300,129742740,6860,6860,6860,6860,0
20230809,165200,129742740,6860,6860,6860,6860,0
20230809,165100,129742740,6860,6860,6860,6860,0
20230809,165000,129742740,6860,6860,6860,6860,0
20230809,164900,129742740,6860,6860,6860,6860,0
20230809,164800,129742740,6860,6860,6860,6860,0
20230809,164700,129742740,6860,6860,6860,6860,0
20230809,164600,129742740,6860,6860,6860,6860,0
20230809,164500,129742740,6860,6860,6860,6860,0
20230809,164400,129742740,6860,6860,6860,6860,0
20230809,164300,129742740,6860,6860,6860,6860,0
20230809,164200,129742740,6860,6860,6860,6860,0
20230809,164100,129742740,6860,6860,6860,6860,0
20230809,164000,129742740,6860,6860,6860,6860,0
20230809,163900,129742740,6860,6860,6860,6860,0
20230809,163800,129742740,6860,6860,6860,6860,0
20230809,163700,129742740,6860,6860,6860,6860,0
20230809,163600,129742740,6860,6860,6860,6860,0
20230809,163500,129742740,6860,6860,6860,6860,0
20230809,163400,129742740,6860,6860,6860,6860,0
20230809,163300,129742740,6860,6860,6860,6860,0
20230809,163200,129742740,6860,6860,6860,6860,0
20230809,163100,129742740,6860,6860,6860,6860,0
20230809,163000,129742740,6860,6860,6860,6860,0
20230809,162900,129742740,6860,6860,6860,6860,0
20230809,162800,129742740,6860,6860,6860,6860,1198
20230809,162700,129742740,6860,6860,6860,6860,0
20230809,162600,129742740,6860,6860,6860,6860,0
20230809,162500,129742740,6860,6860,6860,6860,0
20230809,162400,129742740,6860,6860,6860,6860,0
20230809,162300,129742740,6860,6860,6860,6860,0
20230809,162200,129742740,6860,6860,6860,6860,0
20230809,162100,129742740,6860,6860,6860,6860,0
20230809,162000,129742740,6860,6860,6860,6860,0
20230809,161900,129742740,6860,6860,6860,6860,0
20230809,161800,129742740,6860,6860,6860,6860,0
20230809,161700,129742740,6860,6860,6860,6860,0
20230809,161600,129742740,6860,6860,6860,6860,0
20230809,161500,129742740,6860,6860,6860,6860,0
20230809,161400,129742740,6860,6860,6860,6860,0
20230809,161300,129742740,6860,6860,6860,6860,0
20230809,161200,129742740,6860,6860,6860,6860,0
20230809,161100,129742740,6860,6860,6860,6860,0
20230809,161000,129742740,6860,6860,6860,6860,0
20230809,160900,129742740,6860,6860,6860,6860,0
20230809,160800,129742740,6860,6860,6860,6860,0
20230809,160700,129742740,6860,6860,6860,6860,0
20230809,160600,129742740,6860,6860,6860,6860,0
20230809,160500,129742740,6860,6860,6860,6860,0
20230809,160400,129742740,6860,6860,6860,6860,0
20230809,160300,129742740,6860,6860,6860,6860,0
20230809,160200,129742740,6860,6860,6860,6860,0
20230809,160100,129742740,6860,6860,6860,6860,0
20230809,160000,129742740,6860,6860,6860,6860,0
20230809,155900,129742740,6860,6860,6860,6860,0
20230809,155800,129742740,6860,6860,6860,6860,1198
20230809,155700,129742740,6860,6860,6860,6860,0
20230809,155600,129742740,6860,6860,6860,6860,0
20230809,155500,129742740,6860,6860,6860,6860,0
20230809,155400,129742740,6860,6860,6860,6860,0
20230809,155300,129742740,6860,6860,6860,6860,0
20230809,155200,129742740,6860,6860,6860,6860,0
20230809,155100,129742740,6860,6860,6860,6860,0
20230809,155000,129742740,6860,6860,6860,6860,0
20230809,154900,129742740,6860,6860,6860,6860,0
20230809,154800,129742740,6860,6860,6860,6860,0
20230809,154700,129742740,6860,6860,6860,6860,0
20230809,154600,129742740,6860,6860,6860,6860,0
20230809,154500,129742740,6860,6860,6860,6860,0
20230809,154400,129742740,6860,6860,6860,6860,0
20230809,154300,129742740,6860,6860,6860,6860,0
20230809,154200,129742740,6860,6860,6860,6860,0
20230809,154100,129742740,6860,6860,6860,6860,0
20230809,154000,129742740,6860,6860,6860,6860,0
20230809,153900,129742740,6860,6860,6860,6860,0
20230809,153800,129742740,6860,6860,6860,6860,0
20230809,153700,129742740,6860,6860,6860,6860,0
20230809,153600,129742740,6860,6860,6860,6860,0
20230809,153500,129742740,6860,6860,6860,6860,0
20230809,153400,129742740,6860,6860,6860,6860,0
20230809,153300,129742740,6860,6860,6860,6860,0
20230809,153200,129742740,6860,6860,6860,6860,0
20230809,153100,129742740,6860,6860,6860,6860,0
20230809,153000,129742740,6860,6860,6860,6860,1198
20230809,152900,121524460,6810,6810,6810,6810,0
20230809,152800,121524460,6810,6810,6810,6810,0
20230809,152700,121524460,6810,6810,6810,6810,0
20230809,152600,121524460,6810,6810,6810,6810,0
20230809,152500,121524460,6810,6810,6810,6810,0
20230809,152400,121524460,6810,6810,6810,6810,0
20230809,152300,121524460,6810,6810,6810,6810,0
20230809,152200,121524460,6810,6810,6810,6810,0
20230809,152100,121524460,6810,6810,6810,6810,0
20230809,152000,121524460,6810,6810,6810,6810,0
20230809,151900,121524460,6810,6810,6810,6810,400
20230809,151800,118800460,6810,6810,6810,6810,0
20230809,151700,118800460,6810,6810,6810,6810,0
20230809,151600,118800460,6810,6810,6810,6810,0
20230809,151500,118800460,6810,6810,6810,6810,85
20230809,151400,118221610,6840,6840,6840,6840,0
20230809,151300,118221610,6840,6840,6840,6840,0
20230809,151200,118221610,6840,6830,6840,6830,16
20230809,151100,118112210,6800,6840,6840,6780,673
20230809,151000,113535320,6850,6850,6850,6850,0
20230809,150900,113535320,6850,6850,6850,6850,26
20230809,150800,113357220,6850,6840,6850,6840,147
20230809,150700,112350300,6850,6850,6850,6850,0
20230809,150600,112350300,6850,6850,6850,6850,0
20230809,150500,112350300,6850,6850,6850,6850,0
20230809,150400,112350300,6850,6850,6850,6850,3
20230809,150300,112329750,6850,6840,6850,6840,44
20230809,150200,112028750,6850,6850,6850,6850,0
20230809,150100,112028750,6850,6850,6850,6850,0
20230809,150000,112028750,6850,6850,6850,6850,0
20230809,145900,112028750,6850,6850,6850,6850,1
20230809,145800,112021900,6850,6850,6850,6850,0
20230809,145700,112021900,6850,6850,6850,6850,0
20230809,145600,112021900,6850,6850,6850,6850,3
20230809,145500,112001350,6840,6840,6840,6840,0
20230809,145400,112001350,6840,6840,6840,6840,0
20230809,145300,112001350,6840,6840,6840,6840,0
20230809,145200,112001350,6840,6840,6840,6840,11
20230809,145100,111926110,6840,6850,6860,6840,319
20230809,145000,109740380,6860,6860,6860,6860,0
20230809,144900,109740380,6860,6860,6860,6860,0
20230809,144800,109740380,6860,6860,6860,6860,0
20230809,144700,109740380,6860,6860,6860,6860,1
20230809,144600,109733520,6870,6870,6870,6870,0
20230809,144500,109733520,6870,6870,6870,6870,0
20230809,144400,109733520,6870,6870,6870,6870,0
20230809,144300,109733520,6870,6870,6870,6870,1
20230809,144200,109726650,6880,6880,6880,6880,0
20230809,144100,109726650,6880,6880,6880,6880,0
20230809,144000,109726650,6880,6880,6880,6880,0
20230809,143900,109726650,6880,6880,6880,6880,0
20230809,143800,109726650,6880,6880,6880,6880,0
20230809,143700,109726650,6880,6880,6880,6880,0
20230809,143600,109726650,6880,6880,6880,6880,0
20230809,143500,109726650,6880,6880,6880,6880,0
20230809,143400,109726650,6880,6880,6880,6880,0
20230809,143300,109726650,6880,6880,6880,6880,0
20230809,143200,109726650,6880,6880,6880,6880,0
20230809,143100,109726650,6880,6880,6880,6880,0
20230809,143000,109726650,6880,6880,6880,6880,0
20230809,142900,109726650,6880,6880,6880,6880,0
20230809,142800,109726650,6880,6880,6880,6880,34
20230809,142700,109492730,6880,6880,6880,6880,3
20230809,142600,109472090,6880,6880,6880,6880,88
20230809,142500,108866650,6880,6880,6880,6880,0
20230809,142400,108866650,6880,6880,6880,6880,0
20230809,142300,108866650,6880,6880,6880,6880,0
20230809,142200,108866650,6880,6880,6880,6880,0
20230809,142100,108866650,6880,6880,6880,6880,1
20230809,142000,108859770,6880,6880,6880,6880,0
20230809,141900,108859770,6880,6880,6880,6880,0
20230809,141800,108859770,6880,6880,6880,6880,0
20230809,141700,108859770,6880,6880,6880,6880,0
20230809,141600,108859770,6880,6880,6880,6880,0
20230809,141500,108859770,6880,6880,6880,6880,0
20230809,141400,108859770,6880,6880,6880,6880,0
20230809,141300,108859770,6880,6860,6880,6860,16
20230809,141200,108749940,6860,6860,6860,6860,4
20230809,141100,108722500,6860,6860,6860,6860,0
20230809,141000,108722500,6860,6860,6860,6860,0
20230809,140900,108722500,6860,6860,6860,6860,1
20230809,140800,108715640,6810,6810,6810,6810,0
20230809,140700,108715640,6810,6810,6810,6810,0
20230809,140600,108715640,6810,6810,6810,6810,0
20230809,140500,108715640,6810,6810,6810,6810,0
20230809,140400,108715640,6810,6850,6850,6810,196
20230809,140300,107379180,6850,6850,6850,6850,0
20230809,140200,107379180,6850,6850,6850,6850,0
20230809,140100,107379180,6850,6850,6850,6850,0
20230809,140000,107379180,6850,6850,6850,6850,38
20230809,135900,107118880,6850,6850,6850,6850,100
20230809,135800,106433880,6840,6840,6840,6840,0
20230809,135700,106433880,6840,6840,6840,6840,0
20230809,135600,106433880,6840,6840,6840,6840,0
20230809,135500,106433880,6840,6840,6840,6840,100
20230809,135400,105749880,6840,6840,6840,6840,100
20230809,135300,105065880,6860,6860,6860,6860,0
20230809,135200,105065880,6860,6860,6860,6860,50
20230809,135100,104722880,6850,6850,6850,6850,0
20230809,135000,104722880,6850,6850,6850,6850,9
20230809,134900,104661230,6850,6850,6850,6850,254
20230809,134800,102921330,6860,6850,6860,6850,7
20230809,134700,102873360,6850,6860,6860,6850,134
20230809,134600,101954170,6900,6900,6900,6900,11
20230809,134500,101878270,6910,6880,6910,6880,40
20230809,134400,101602650,6850,6850,6850,6850,0
20230809,134300,101602650,6850,6850,6850,6850,0
20230809,134200,101602650,6850,6850,6850,6850,0
20230809,134100,101602650,6850,6850,6850,6850,0
20230809,134000,101602650,6850,6850,6850,6850,0
20230809,133900,101602650,6850,6850,6850,6850,3
20230809,133800,101582100,6860,6860,6860,6860,0
20230809,133700,101582100,6860,6860,6860,6860,0
20230809,133600,101582100,6860,6860,6860,6860,0
20230809,133500,101582100,6860,6860,6860,6860,0
20230809,133400,101582100,6860,6860,6860,6860,2
20230809,133300,101568380,6850,6850,6850,6850,0
20230809,133200,101568380,6850,6850,6850,6850,18
20230809,133100,101445080,6840,6840,6840,6840,598
20230809,133000,97354760,6840,6840,6840,6840,1
20230809,132900,97347920,6800,6830,6830,6800,64
20230809,132800,96911610,6830,6830,6830,6830,0
20230809,132700,96911610,6830,6830,6830,6830,0
20230809,132600,96911610,6830,6830,6830,6830,0
20230809,132500,96911610,6830,6830,6830,6830,0
20230809,132400,96911610,6830,6830,6830,6830,0
20230809,132300,96911610,6830,6830,6830,6830,0
20230809,132200,96911610,6830,6830,6830,6830,0
20230809,132100,96911610,6830,6830,6830,6830,0
20230809,132000,96911610,6830,6830,6830,6830,0
20230809,131900,96911610,6830,6830,6830,6830,0
20230809,131800,96911610,6830,6830,6830,6830,85
20230809,131700,96331060,6820,6820,6820,6820,0
20230809,131600,96331060,6820,6820,6820,6820,0
20230809,131500,96331060,6820,6820,6820,6820,0
20230809,131400,96331060,6820,6820,6820,6820,0
20230809,131300,96331060,6820,6820,6820,6820,0
20230809,131200,96331060,6820,6820,6820,6820,0
20230809,131100,96331060,6820,6820,6820,6820,0
20230809,131000,96331060,6820,6820,6820,6820,0
20230809,130900,96331060,6820,6820,6820,6820,0
20230809,130800,96331060,6820,6820,6820,6820,0
20230809,130700,96331060,6820,6820,6820,6820,1
20230809,130600,96324240,6830,6830,6830,6830,0
20230809,130500,96324240,6830,6830,6830,6830,0
20230809,130400,96324240,6830,6830,6830,6830,1
20230809,130300,96317410,6830,6830,6830,6830,0
20230809,130200,96317410,6830,6830,6830,6830,0
20230809,130100,96317410,6830,6820,6830,6820,378
20230809,130000,93738440,6810,6810,6810,6810,0
20230809,125900,93738440,6810,6810,6810,6810,0
20230809,125800,93738440,6810,6810,6810,6810,0
20230809,125700,93738440,6810,6810,6810,6810,0
20230809,125600,93738440,6810,6810,6810,6810,0
20230809,125500,93738440,6810,6810,6810,6810,0
20230809,125400,93738440,6810,6810,6810,6810,0
20230809,125300,93738440,6810,6810,6810,6810,0
20230809,125200,93738440,6810,6810,6810,6810,133
20230809,125100,92832710,6750,6810,6810,6750,501
20230809,125000,89442830,6800,6800,6800,6800,0
20230809,124900,89442830,6800,6800,6800,6800,0
20230809,124800,89442830,6800,6800,6800,6800,175
20230809,124700,88252830,6790,6790,6790,6790,0
20230809,124600,88252830,6790,6790,6790,6790,0
20230809,124500,88252830,6790,6790,6790,6790,0
20230809,124400,88252830,6790,6790,6790,6790,0
20230809,124300,88252830,6790,6790,6790,6790,0
20230809,124200,88252830,6790,6790,6790,6790,0
20230809,124100,88252830,6790,6790,6790,6790,0
20230809,124000,88252830,6790,6790,6790,6790,0
20230809,123900,88252830,6790,6780,6790,6780,127
20230809,123800,87390900,6740,6740,6740,6740,0
20230809,123700,87390900,6740,6740,6740,6740,0
20230809,123600,87390900,6740,6740,6740,6740,0
20230809,123500,87390900,6740,6740,6740,6740,0
20230809,123400,87390900,6740,6740,6740,6740,0
20230809,123300,87390900,6740,6740,6740,6740,0
20230809,123200,87390900,6740,6740,6740,6740,0
20230809,123100,87390900,6740,6740,6740,6740,0
20230809,123000,87390900,6740,6740,6740,6740,0
20230809,122900,87390900,6740,6740,6740,6740,0
20230809,122800,87390900,6740,6750,6750,6740,100
20230809,122700,86716410,6790,6790,6790,6790,0
20230809,122600,86716410,6790,6790,6790,6790,0
20230809,122500,86716410,6790,6800,6800,6750,410
20230809,122400,83946990,6800,6800,6800,6800,0
20230809,122300,83946990,6800,6800,6800,6800,18
20230809,122200,83824590,6800,6800,6800,6800,0
20230809,122100,83824590,6800,6800,6800,6800,0
20230809,122000,83824590,6800,6800,6800,6800,0
20230809,121900,83824590,6800,6800,6800,6800,50
20230809,121800,83484590,6800,6800,6800,6800,0
20230809,121700,83484590,6800,6800,6800,6800,1
20230809,121600,83477790,6800,6800,6800,6800,0
20230809,121500,83477790,6800,6800,6800,6800,0
20230809,121400,83477790,6800,6800,6800,6800,0
20230809,121300,83477790,6800,6800,6800,6800,0
20230809,121200,83477790,6800,6800,6800,6800,0
20230809,121100,83477790,6800,6790,6800,6790,100
20230809,121000,82798680,6750,6750,6750,6750,31
20230809,120900,82589430,6750,6750,6750,6750,0
20230809,120800,82589430,6750,6750,6750,6750,0
20230809,120700,82589430,6750,6750,6750,6750,0
20230809,120600,82589430,6750,6750,6750,6750,0
20230809,120500,82589430,6750,6750,6750,6750,0
20230809,120400,82589430,6750,6770,6770,6750,120
20230809,120300,81778830,6750,6750,6750,6750,0
20230809,120200,81778830,6750,6750,6750,6750,0
20230809,120100,81778830,6750,6750,6750,6750,0
20230809,120000,81778830,6750,6750,6750,6750,0
20230809,115900,81778830,6750,6780,6780,6750,200
20230809,115800,80427980,6770,6770,6770,6770,0
20230809,115700,80427980,6770,6770,6770,6770,0
20230809,115600,80427980,6770,6770,6770,6770,0
20230809,115500,80427980,6770,6770,6770,6770,1
20230809,115400,80421210,6760,6760,6760,6760,0
20230809,115300,80421210,6760,6760,6760,6760,0
20230809,115200,80421210,6760,6760,6760,6760,0
20230809,115100,80421210,6760,6760,6760,6760,0
20230809,115000,80421210,6760,6760,6760,6760,100
20230809,114900,79745210,6760,6760,6760,6760,0
20230809,114800,79745210,6760,6760,6760,6760,0
20230809,114700,79745210,6760,6760,6760,6760,325
20230809,114600,77548210,6760,6760,6760,6760,0
20230809,114500,77548210,6760,6760,6760,6760,0
20230809,114400,77548210,6760,6760,6760,6760,0
20230809,114300,77548210,6760,6760,6760,6760,0
20230809,114200,77548210,6760,6760,6760,6760,0
20230809,114100,77548210,6760,6760,6760,6760,0
20230809,114000,77548210,6760,6760,6760,6760,2144
20230809,113900,63054770,6790,6790,6790,6790,0
20230809,113800,63054770,6790,6790,6790,6790,1
20230809,113700,63047980,6800,6800,6800,6800,0
20230809,113600,63047980,6800,6800,6800,6800,0
20230809,113500,63047980,6800,6800,6800,6800,0
20230809,113400,63047980,6800,6800,6800,6800,0
20230809,113300,63047980,6800,6800,6800,6800,0
20230809,113200,63047980,6800,6800,6800,6800,0
20230809,113100,63047980,6800,6800,6800,6800,0
20230809,113000,63047980,6800,6800,6800,6800,0
20230809,112900,63047980,6800,6800,6800,6800,0
20230809,112800,63047980,6800,6800,6800,6800,0
20230809,112700,63047980,6800,6790,6800,6790,200
20230809,112600,61689670,6790,6790,6790,6790,0
20230809,112500,61689670,6790,6790,6790,6790,0
20230809,112400,61689670,6790,6790,6790,6790,50
20230809,112300,61350170,6750,6750,6750,6750,0
20230809,112200,61350170,6750,6750,6750,6750,0
20230809,112100,61350170,6750,6750,6750,6750,0
20230809,112000,61350170,6750,6750,6750,6750,0
20230809,111900,61350170,6750,6750,6750,6750,0
20230809,111800,61350170,6750,6750,6750,6750,0
20230809,111700,61350170,6750,6750,6750,6750,0
20230809,111600,61350170,6750,6750,6750,6750,689
20230809,111500,56699420,6730,6730,6730,6730,0
20230809,111400,56699420,6730,6730,6730,6730,0
20230809,111300,56699420,6730,6740,6740,6730,124
20230809,111200,55863910,6730,6730,6730,6730,0
20230809,111100,55863910,6730,6730,6730,6730,0
20230809,111000,55863910,6730,6730,6730,6730,0
20230809,110900,55863910,6730,6730,6730,6730,0
20230809,110800,55863910,6730,6730,6730,6730,0
20230809,110700,55863910,6730,6730,6730,6730,0
20230809,110600,55863910,6730,6730,6730,6730,1
20230809,110500,55857180,6720,6730,6730,6720,117
20230809,110400,55070180,6730,6730,6730,6730,0
20230809,110300,55070180,6730,6730,6730,6730,0
20230809,110200,55070180,6730,6730,6730,6730,0
20230809,110100,55070180,6730,6730,6730,6730,14
20230809,110000,54975960,6740,6750,6750,6740,2
20230809,105900,54962470,6750,6750,6750,6750,0
20230809,105800,54962470,6750,6750,6750,6750,1
20230809,105700,54955720,6750,6750,6750,6750,7
20230809,105600,54908470,6750,6750,6750,6750,0
20230809,105500,54908470,6750,6760,6760,6750,429
20230809,105400,52012620,6760,6780,6780,6760,7
20230809,105300,51965260,6780,6780,6780,6780,0
20230809,105200,51965260,6780,6780,6780,6780,0
20230809,105100,51965260,6780,6780,6780,6780,0
20230809,105000,51965260,6780,6780,6780,6780,35
20230809,104900,51727960,6790,6790,6790,6790,0
20230809,104800,51727960,6790,6790,6790,6790,0
20230809,104700,51727960,6790,6790,6790,6790,0
20230809,104600,51727960,6790,6790,6790,6790,0
20230809,104500,51727960,6790,6790,6790,6790,0
20230809,104400,51727960,6790,6790,6790,6790,0
20230809,104300,51727960,6790,6790,6790,6790,0
20230809,104200,51727960,6790,6790,6790,6790,0
20230809,104100,51727960,6790,6790,6790,6790,0
20230809,104000,51727960,6790,6790,6790,6790,0
20230809,103900,51727960,6790,6790,6790,6790,0
20230809,103800,51727960,6790,6790,6790,6790,0
20230809,103700,51727960,6790,6790,6790,6790,0
20230809,103600,51727960,6790,6790,6790,6790,0
20230809,103500,51727960,6790,6790,6790,6790,0
20230809,103400,51727960,6790,6790,6790,6790,20
20230809,103300,51592160,6790,6790,6790,6790,5
20230809,103200,51558210,6790,6790,6790,6790,0
20230809,103100,51558210,6790,6790,6790,6790,0
20230809,103000,51558210,6790,6790,6790,6790,0
20230809,102900,51558210,6790,6790,6790,6790,0
20230809,102800,51558210,6790,6790,6790,6790,0
20230809,102700,51558210,6790,6790,6790,6790,0
20230809,102600,51558210,6790,6790,6790,6790,100
20230809,102500,50879210,6800,6800,6800,6800,0
20230809,102400,50879210,6800,6800,6800,6800,0
20230809,102300,50879210,6800,6800,6800,6800,0
20230809,102200,50879210,6800,6800,6800,6800,0
20230809,102100,50879210,6800,6800,6800,6800,0
20230809,102000,50879210,6800,6800,6800,6800,0
20230809,101900,50879210,6800,6800,6800,6800,0
20230809,101800,50879210,6800,6800,6800,6800,0
20230809,101700,50879210,6800,6800,6800,6800,0
20230809,101600,50879210,6800,6800,6800,6800,0
20230809,101500,50879210,6800,6800,6800,6800,7
20230809,101400,50831610,6800,6800,6800,6800,0
20230809,101300,50831610,6800,6800,6800,6800,0
20230809,101200,50831610,6800,6800,6800,6800,0
20230809,101100,50831610,6800,6800,6800,6800,0
20230809,101000,50831610,6800,6800,6800,6800,0
20230809,100900,50831610,6800,6800,6800,6800,0
20230809,100800,50831610,6800,6800,6800,6800,89
20230809,100700,50226410,6800,6800,6800,6800,0
20230809,100600,50226410,6800,6800,6800,6800,0
20230809,100500,50226410,6800,6800,6800,6800,0
20230809,100400,50226410,6800,6800,6800,6800,0
20230809,100300,50226410,6800,6800,6800,6800,0
20230809,100200,50226410,6800,6800,6800,6800,0
20230809,100100,50226410,6800,6800,6800,6800,0
20230809,100000,50226410,6800,6800,6800,6800,0
20230809,095900,50226410,6800,6790,6800,6790,1400
20230809,095800,40707230,6780,6780,6780,6780,0
20230809,095700,40707230,6780,6780,6780,6780,0
20230809,095600,40707230,6780,6780,6780,6780,1
20230809,095500,40700450,6720,6800,6800,6720,201
20230809,095400,39347640,6790,6790,6790,6790,0
20230809,095300,39347640,6790,6790,6790,6790,0
20230809,095200,39347640,6790,6790,6790,6790,1
20230809,095100,39340850,6790,6790,6790,6790,0
20230809,095000,39340850,6790,6790,6790,6790,0
20230809,094900,39340850,6790,6790,6790,6790,0
20230809,094800,39340850,6790,6790,6790,6790,0
20230809,094700,39340850,6790,6790,6790,6790,10
20230809,094600,39272950,6760,6760,6760,6760,0
20230809,094500,39272950,6760,6760,6760,6760,0
20230809,094400,39272950,6760,6760,6760,6760,2
20230809,094300,39259430,6810,6810,6810,6810,0
20230809,094200,39259430,6810,6810,6810,6810,0
20230809,094100,39259430,6810,6810,6810,6810,0
20230809,094000,39259430,6810,6810,6810,6810,0
20230809,093900,39259430,6810,6810,6810,6810,0
20230809,093800,39259430,6810,6810,6810,6810,0
20230809,093700,39259430,6810,6810,6810,6810,0
20230809,093600,39259430,6810,6810,6810,6810,2
20230809,093500,39245810,6810,6810,6810,6810,0
20230809,093400,39245810,6810,6810,6810,6810,0
20230809,093300,39245810,6810,6810,6810,6810,1
20230809,093200,39239000,6820,6820,6820,6820,0
20230809,093100,39239000,6820,6820,6820,6820,0
20230809,093000,39239000,6820,6820,6820,6820,0
20230809,092900,39239000,6820,6820,6820,6820,0
20230809,092800,39239000,6820,6760,6820,6760,1320
20230809,092700,30271060,6760,6760,6760,6760,0
20230809,092600,30271060,6760,6760,6760,6760,0
20230809,092500,30271060,6760,6760,6760,6760,0
20230809,092400,30271060,6760,6760,6760,6760,0
20230809,092300,30271060,6760,6760,6760,6760,0
20230809,092200,30271060,6760,6760,6760,6760,5
20230809,092100,30237260,6760,6760,6760,6760,0
20230809,092000,30237260,6760,6760,6760,6760,1
20230809,091900,30230500,6760,6760,6760,6760,0
20230809,091800,30230500,6760,6770,6770,6760,9
20230809,091700,30169610,6770,6770,6770,6770,150
20230809,091600,29154110,6800,6800,6800,6800,0
20230809,091500,29154110,6800,6800,6800,6800,0
20230809,091400,29154110,6800,6790,6800,6790,250
20230809,091300,27454560,6770,6770,6770,6770,1142
20230809,091200,19723220,6750,6730,6750,6730,323
20230809,091100,17544150,6750,6750,6750,6750,0
20230809,091000,17544150,6750,6750,6750,6750,44
20230809,090900,17247150,6750,6750,6750,6750,0
20230809,090800,17247150,6750,6700,6750,6700,3
20230809,090700,17226950,6690,6720,6750,6690,8
20230809,090600,17173040,6750,6750,6750,6750,9
20230809,090500,17112290,6770,6770,6770,6770,0
20230809,090400,17112290,6770,6760,6770,6700,2482
20230809,090300,468050,6760,6800,6800,6760,4
20230809,090200,440970,6800,6790,6800,6770,54
20230809,090100,74400,6790,6790,6790,6790,3
20230809,090000,54030,6750,6760,6760,6750,8